KissMeData/001040/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,183300,6548472500,96400,96400,96400,96400,5820
20250116,183200,6548472500,96400,96400,96400,96400,0
20250116,183100,6548472500,96400,96400,96400,96400,0
20250116,183000,6548472500,96400,96400,96400,96400,0
20250116,182900,6548472500,96400,96400,96400,96400,0
20250116,182800,6548472500,96400,96400,96400,96400,0
20250116,182700,6548472500,96400,96400,96400,96400,0
20250116,182600,6548472500,96400,96400,96400,96400,0
20250116,182500,6548472500,96400,96400,96400,96400,0
20250116,182400,6548472500,96400,96400,96400,96400,0
20250116,182300,6548472500,96400,96400,96400,96400,0
20250116,182200,6548472500,96400,96400,96400,96400,0
20250116,182100,6548472500,96400,96400,96400,96400,0
20250116,182000,6548472500,96400,96400,96400,96400,0
20250116,181900,6548472500,96400,96400,96400,96400,0
20250116,181800,6548472500,96400,96400,96400,96400,0
20250116,181700,6548472500,96400,96400,96400,96400,0
20250116,181600,6548472500,96400,96400,96400,96400,0
20250116,181500,6548472500,96400,96400,96400,96400,0
20250116,181400,6548472500,96400,96400,96400,96400,0
20250116,181300,6548472500,96400,96400,96400,96400,0
20250116,181200,6548472500,96400,96400,96400,96400,0
20250116,181100,6548472500,96400,96400,96400,96400,0
20250116,181000,6548472500,96400,96400,96400,96400,0
20250116,180900,6548472500,96400,96400,96400,96400,0
20250116,180800,6548472500,96400,96400,96400,96400,0
20250116,180700,6548472500,96400,96400,96400,96400,0
20250116,180600,6548472500,96400,96400,96400,96400,0
20250116,180500,6548472500,96400,96400,96400,96400,0
20250116,180400,6548472500,96400,96400,96400,96400,0
20250116,180300,6548472500,96400,96400,96400,96400,5820
20250116,180200,6548472500,96400,96400,96400,96400,0
20250116,180100,6548472500,96400,96400,96400,96400,0
20250116,180000,6548472500,96400,96400,96400,96400,0
20250116,175900,6548472500,96400,96400,96400,96400,0
20250116,175800,6548472500,96400,96400,96400,96400,0
20250116,175700,6548472500,96400,96400,96400,96400,0
20250116,175600,6548472500,96400,96400,96400,96400,0
20250116,175500,6548472500,96400,96400,96400,96400,0
20250116,175400,6548472500,96400,96400,96400,96400,0
20250116,175300,6548472500,96400,96400,96400,96400,0
20250116,175200,6548472500,96400,96400,96400,96400,0
20250116,175100,6548472500,96400,96400,96400,96400,0
20250116,175000,6548472500,96400,96400,96400,96400,0
20250116,174900,6548472500,96400,96400,96400,96400,0
20250116,174800,6548472500,96400,96400,96400,96400,0
20250116,174700,6548472500,96400,96400,96400,96400,0
20250116,174600,6548472500,96400,96400,96400,96400,0
20250116,174500,6548472500,96400,96400,96400,96400,0
20250116,174400,6548472500,96400,96400,96400,96400,0
20250116,174300,6548472500,96400,96400,96400,96400,0
20250116,174200,6548472500,96400,96400,96400,96400,0
20250116,174100,6548472500,96400,96400,96400,96400,0
20250116,174000,6548472500,96400,96400,96400,96400,0
20250116,173900,6548472500,96400,96400,96400,96400,0
20250116,173800,6548472500,96400,96400,96400,96400,0
20250116,173700,6548472500,96400,96400,96400,96400,0
20250116,173600,6548472500,96400,96400,96400,96400,0
20250116,173500,6548472500,96400,96400,96400,96400,0
20250116,173400,6548472500,96400,96400,96400,96400,0
20250116,173300,6548472500,96400,96400,96400,96400,5820
20250116,173200,6548472500,96400,96400,96400,96400,0
20250116,173100,6548472500,96400,96400,96400,96400,0
20250116,173000,6548472500,96400,96400,96400,96400,0
20250116,172900,6548472500,96400,96400,96400,96400,0
20250116,172800,6548472500,96400,96400,96400,96400,0
20250116,172700,6548472500,96400,96400,96400,96400,0
20250116,172600,6548472500,96400,96400,96400,96400,0
20250116,172500,6548472500,96400,96400,96400,96400,0
20250116,172400,6548472500,96400,96400,96400,96400,0
20250116,172300,6548472500,96400,96400,96400,96400,0
20250116,172200,6548472500,96400,96400,96400,96400,0
20250116,172100,6548472500,96400,96400,96400,96400,0
20250116,172000,6548472500,96400,96400,96400,96400,0
20250116,171900,6548472500,96400,96400,96400,96400,0
20250116,171800,6548472500,96400,96400,96400,96400,0
20250116,171700,6548472500,96400,96400,96400,96400,0
20250116,171600,6548472500,96400,96400,96400,96400,0
20250116,171500,6548472500,96400,96400,96400,96400,0
20250116,171400,6548472500,96400,96400,96400,96400,0
20250116,171300,6548472500,96400,96400,96400,96400,0
20250116,171200,6548472500,96400,96400,96400,96400,0
20250116,171100,6548472500,96400,96400,96400,96400,0
20250116,171000,6548472500,96400,96400,96400,96400,0
20250116,170900,6548472500,96400,96400,96400,96400,0
20250116,170800,6548472500,96400,96400,96400,96400,0
20250116,170700,6548472500,96400,96400,96400,96400,0
20250116,170600,6548472500,96400,96400,96400,96400,0
20250116,170500,6548472500,96400,96400,96400,96400,0
20250116,170400,6548472500,96400,96400,96400,96400,0
20250116,170300,6548472500,96400,96400,96400,96400,5820
20250116,170200,6548472500,96400,96400,96400,96400,0
20250116,170100,6548472500,96400,96400,96400,96400,0
20250116,170000,6548472500,96400,96400,96400,96400,0
20250116,165900,6548472500,96400,96400,96400,96400,0
20250116,165800,6548472500,96400,96400,96400,96400,0
20250116,165700,6548472500,96400,96400,96400,96400,0
20250116,165600,6548472500,96400,96400,96400,96400,0
20250116,165500,6548472500,96400,96400,96400,96400,0
20250116,165400,6548472500,96400,96400,96400,96400,0
20250116,165300,6548472500,96400,96400,96400,96400,0
20250116,165200,6548472500,96400,96400,96400,96400,0
20250116,165100,6548472500,96400,96400,96400,96400,0
20250116,165000,6548472500,96400,96400,96400,96400,0
20250116,164900,6548472500,96400,96400,96400,96400,0
20250116,164800,6548472500,96400,96400,96400,96400,0
20250116,164700,6548472500,96400,96400,96400,96400,0
20250116,164600,6548472500,96400,96400,96400,96400,0
20250116,164500,6548472500,96400,96400,96400,96400,0
20250116,164400,6548472500,96400,96400,96400,96400,0
20250116,164300,6548472500,96400,96400,96400,96400,0
20250116,164200,6548472500,96400,96400,96400,96400,0
20250116,164100,6548472500,96400,96400,96400,96400,0
20250116,164000,6548472500,96400,96400,96400,96400,0
20250116,163900,6548472500,96400,96400,96400,96400,0
20250116,163800,6548472500,96400,96400,96400,96400,0
20250116,163700,6548472500,96400,96400,96400,96400,0
20250116,163600,6548472500,96400,96400,96400,96400,0
20250116,163500,6548472500,96400,96400,96400,96400,0
20250116,163400,6548472500,96400,96400,96400,96400,0
20250116,163300,6548472500,96400,96400,96400,96400,5820
20250116,163200,6548472500,96400,96400,96400,96400,0
20250116,163100,6548472500,96400,96400,96400,96400,0
20250116,163000,6548472500,96400,96400,96400,96400,0
20250116,162900,6548472500,96400,96400,96400,96400,0
20250116,162800,6548472500,96400,96400,96400,96400,0
20250116,162700,6548472500,96400,96400,96400,96400,0
20250116,162600,6548472500,96400,96400,96400,96400,0
20250116,162500,6548472500,96400,96400,96400,96400,0
20250116,162400,6548472500,96400,96400,96400,96400,0
20250116,162300,6548472500,96400,96400,96400,96400,0
20250116,162200,6548472500,96400,96400,96400,96400,0
20250116,162100,6548472500,96400,96400,96400,96400,0
20250116,162000,6548472500,96400,96400,96400,96400,0
20250116,161900,6548472500,96400,96400,96400,96400,0
20250116,161800,6548472500,96400,96400,96400,96400,0
20250116,161700,6548472500,96400,96400,96400,96400,0
20250116,161600,6548472500,96400,96400,96400,96400,0
20250116,161500,6548472500,96400,96400,96400,96400,0
20250116,161400,6548472500,96400,96400,96400,96400,0
20250116,161300,6548472500,96400,96400,96400,96400,0
20250116,161200,6548472500,96400,96400,96400,96400,0
20250116,161100,6548472500,96400,96400,96400,96400,0
20250116,161000,6548472500,96400,96400,96400,96400,0
20250116,160900,6548472500,96400,96400,96400,96400,0
20250116,160800,6548472500,96400,96400,96400,96400,0
20250116,160700,6548472500,96400,96400,96400,96400,0
20250116,160600,6548472500,96400,96400,96400,96400,0
20250116,160500,6548472500,96400,96400,96400,96400,0
20250116,160400,6548472500,96400,96400,96400,96400,0
20250116,160300,6548472500,96400,96400,96400,96400,5820
20250116,160200,6548472500,96400,96400,96400,96400,0
20250116,160100,6548472500,96400,96400,96400,96400,0
20250116,160000,6548472500,96400,96400,96400,96400,0
20250116,155900,6548472500,96400,96400,96400,96400,0
20250116,155800,6548472500,96400,96400,96400,96400,0
20250116,155700,6548472500,96400,96400,96400,96400,0
20250116,155600,6548472500,96400,96400,96400,96400,0
20250116,155500,6548472500,96400,96400,96400,96400,0
20250116,155400,6548472500,96400,96400,96400,96400,0
20250116,155300,6548472500,96400,96400,96400,96400,0
20250116,155200,6548472500,96400,96400,96400,96400,0
20250116,155100,6548472500,96400,96400,96400,96400,0
20250116,155000,6548472500,96400,96400,96400,96400,0
20250116,154900,6548472500,96400,96400,96400,96400,0
20250116,154800,6548472500,96400,96400,96400,96400,0
20250116,154700,6548472500,96400,96400,96400,96400,0
20250116,154600,6548472500,96400,96400,96400,96400,0
20250116,154500,6548472500,96400,96400,96400,96400,0
20250116,154400,6548472500,96400,96400,96400,96400,0
20250116,154300,6548472500,96400,96400,96400,96400,0
20250116,154200,6548472500,96400,96400,96400,96400,0
20250116,154100,6548472500,96400,96400,96400,96400,0
20250116,154000,6548472500,96400,96400,96400,96400,0
20250116,153900,6548472500,96400,96400,96400,96400,0
20250116,153800,6548472500,96400,96400,96400,96400,0
20250116,153700,6548472500,96400,96400,96400,96400,0
20250116,153600,6548472500,96400,96400,96400,96400,0
20250116,153500,6548472500,96400,96400,96400,96400,0
20250116,153400,6548472500,96400,96400,96400,96400,0
20250116,153300,6548472500,96400,96400,96400,96400,5820
20250116,153200,6548472500,96400,96400,96400,96400,0
20250116,153100,6548472500,96400,96400,96400,96400,0
20250116,153000,6548472500,96400,96400,96400,96400,5820
20250116,152900,5987424500,96300,96300,96300,96300,0
20250116,152800,5987424500,96300,96300,96300,96300,0
20250116,152700,5987424500,96300,96300,96300,96300,0
20250116,152600,5987424500,96300,96300,96300,96300,0
20250116,152500,5987424500,96300,96300,96300,96300,0
20250116,152400,5987424500,96300,96300,96300,96300,0
20250116,152300,5987424500,96300,96300,96300,96300,0
20250116,152200,5987424500,96300,96300,96300,96300,0
20250116,152100,5987424500,96300,96300,96300,96300,0
20250116,152000,5987424500,96300,96300,96300,96300,0
20250116,151900,5987424500,96300,96300,96400,96300,216
20250116,151800,5966611900,96300,96300,96400,96300,258
20250116,151700,5941757000,96300,96500,96500,96300,142
20250116,151600,5928072400,96300,96200,96500,96200,167
20250116,151500,5911984200,96200,96300,96500,96200,114
20250116,151400,5900996900,96400,96300,96500,96200,113
20250116,151300,5890111200,96500,96300,96500,96200,180
20250116,151200,5872770600,96200,96300,96500,96200,140
20250116,151100,5859281000,96300,96300,96400,96200,206
20250116,151000,5839440900,96400,96500,96500,96300,143
20250116,150900,5825656700,96400,96400,96500,96300,143
20250116,150800,5811877200,96400,96500,96500,96300,265
20250116,150700,5786331400,96500,96600,96600,96400,88
20250116,150600,5777835100,96600,96600,96600,96500,118
20250116,150500,5766441400,96600,96600,96600,96400,260
20250116,150400,5741342600,96600,96500,96700,96400,401
20250116,150300,5702595400,96500,96600,96700,96200,217
20250116,150200,5681686400,96600,96500,96600,96400,434
20250116,150100,5639772300,96500,96600,96600,96400,146
20250116,150000,5625679300,96600,96500,96600,96400,117
20250116,145900,5614385400,96600,96700,96700,96400,189
20250116,145800,5596125000,96700,96500,96700,96400,558
20250116,145700,5542212200,96500,96300,96500,96300,565
20250116,145600,5487750000,96300,96400,96400,96100,146
20250116,145500,5473689600,96300,96200,96300,96100,126
20250116,145400,5461561800,96200,96300,96300,96100,132
20250116,145300,5448859700,96300,96200,96300,96100,124
20250116,145200,5436932300,96200,96200,96200,96100,111
20250116,145100,5426258500,96200,96300,96300,96200,103
20250116,145000,5416341700,96300,96200,96300,96100,93
20250116,144900,5407396300,96200,96300,96300,96200,161
20250116,144800,5391897100,96300,96200,96300,96100,95
20250116,144700,5382753300,96100,96200,96200,96100,92
20250116,144600,5373906500,96200,96200,96300,96100,97
20250116,144500,5364575800,96300,96300,96300,96200,55
20250116,144400,5359280000,96100,96200,96300,96100,53
20250116,144300,5354179100,96300,96200,96300,96100,66
20250116,144200,5347828100,96200,96500,96500,96200,180
20250116,144100,5330479800,96500,96500,96500,96400,49
20250116,144000,5325751800,96400,96300,96500,96300,202
20250116,143900,5306269900,96400,96100,96500,96100,280
20250116,143800,5279307700,96100,96300,96300,96100,158
20250116,143700,5264107300,96200,96500,96500,96200,99
20250116,143600,5254560300,96400,96400,96400,96300,55
20250116,143500,5249259600,96300,96700,96700,96300,136
20250116,143400,5236147900,96700,96600,96700,96500,82
20250116,143300,5228222400,96700,96600,96700,96600,81
20250116,143200,5220391300,96700,96700,96700,96500,106
20250116,143100,5210149200,96500,96600,96700,96500,295
20250116,143000,5181655900,96500,96500,96600,96500,73
20250116,142900,5174605200,96600,96600,96700,96500,113
20250116,142800,5163685400,96600,96800,96900,96600,80
20250116,142700,5155946900,96600,97000,97000,96600,213
20250116,142600,5135318700,96900,96700,97000,96700,135
20250116,142500,5122233400,96900,97100,97200,96700,442
20250116,142400,5079297000,97100,97000,97200,96900,335
20250116,142300,5046773200,97100,97000,97100,96900,365
20250116,142200,5011355600,96900,96900,97100,96900,362
20250116,142100,4976243700,97000,97200,97200,96900,409
20250116,142000,4936566800,97100,97200,97300,97000,928
20250116,141900,4846460400,97200,97200,97400,97000,1383
20250116,141800,4712030500,97100,96800,97100,96700,1991
20250116,141700,4518967000,96800,96900,97000,96800,856
20250116,141600,4435995000,96900,96900,97000,96800,651
20250116,141500,4372876500,96900,96900,97000,96800,416
20250116,141400,4332565000,96900,96500,97000,96400,2687
20250116,141300,4072418700,96500,96300,96600,96300,526
20250116,141200,4021678000,96500,96000,96600,95900,5265
20250116,141100,3515235000,96000,95900,96000,95800,975
20250116,141000,3421700100,95800,95700,95900,95600,890
20250116,140900,3336420700,95800,95500,95800,95500,808
20250116,140800,3259125100,95500,95500,95600,95500,217
20250116,140700,3238391500,95400,95400,95600,95400,482
20250116,140600,3192368400,95500,95000,95500,95000,1208
20250116,140500,3077232600,95100,95000,95200,95000,86
20250116,140400,3069052900,95000,95000,95200,95000,103
20250116,140300,3059258900,95000,95100,95100,95000,78
20250116,140200,3051842500,95200,95100,95200,95100,24
20250116,140100,3049558200,95100,95100,95200,95100,126
20250116,140000,3037574200,95200,95000,95200,95000,727
20250116,135900,2968472200,95000,94900,95000,94900,436
20250116,135800,2927054300,95000,94900,95000,94900,27
20250116,135700,2924490600,95000,94900,95000,94900,64
20250116,135600,2918415200,94900,94900,95000,94900,321
20250116,135500,2887951000,94900,94900,94900,94700,41
20250116,135400,2884062200,94800,94700,94800,94700,84
20250116,135300,2876099800,94800,94700,94800,94700,48
20250116,135200,2871549700,94700,94800,94800,94700,28
20250116,135100,2868895800,94700,94800,94800,94700,34
20250116,135000,2865674200,94800,94700,94800,94700,52
20250116,134900,2860746400,94800,94700,94800,94600,11
20250116,134800,2859704700,94600,94600,94700,94600,40
20250116,134700,2855918000,94700,94600,94700,94600,36
20250116,134600,2852510000,94600,94600,94700,94600,116
20250116,134500,2841525800,94600,94600,94700,94600,27
20250116,134400,2838970300,94700,94700,94800,94700,88
20250116,134300,2830634900,94700,94700,94800,94700,14
20250116,134200,2829309000,94700,94700,94800,94700,52
20250116,134100,2824384000,94700,94800,94800,94700,32
20250116,134000,2821352800,94800,94700,94800,94700,15
20250116,133900,2819932200,94700,94700,94800,94700,29
20250116,133800,2817185300,94700,94700,94700,94700,13
20250116,133700,2815954200,94800,94700,94800,94700,12
20250116,133600,2814817200,94700,94800,94800,94700,19
20250116,133500,2813017300,94800,94700,94800,94700,28
20250116,133400,2810365300,94700,94700,94800,94700,15
20250116,133300,2808943800,94800,94800,94800,94700,38
20250116,133200,2805342100,94700,94800,94800,94700,12
20250116,133100,2804204800,94800,94800,94800,94800,101
20250116,133000,2794630000,94800,94700,94800,94700,10
20250116,132900,2793682900,94700,94800,94800,94700,24
20250116,132800,2791409400,94700,94800,94800,94700,108
20250116,132700,2781171800,94800,94700,94800,94700,36
20250116,132600,2777761000,94700,94800,94900,94700,130
20250116,132500,2765437400,94900,94800,94900,94800,23
20250116,132400,2763256700,94800,94800,94900,94800,54
20250116,132300,2758137000,94800,94800,94900,94800,29
20250116,132200,2755387700,94900,94800,94900,94800,18
20250116,132100,2753680700,94800,94800,94900,94800,33
20250116,132000,2750551800,94800,94800,94900,94800,100
20250116,131900,2741071400,94800,94800,94900,94800,24
20250116,131800,2738795600,94800,94800,94800,94800,6
20250116,131700,2738226800,94800,94800,94800,94700,213
20250116,131600,2718038800,94800,94700,94800,94700,185
20250116,131500,2700501400,94700,94700,94800,94700,12
20250116,131400,2699364700,94700,94700,94800,94700,26
20250116,131300,2696901900,94800,94700,94800,94700,13
20250116,131200,2695670200,94800,94700,94800,94700,34
20250116,131100,2692449400,94700,94700,94800,94700,25
20250116,131000,2690081300,94700,94700,94700,94700,17
20250116,130900,2688471400,94700,94700,94800,94700,26
20250116,130800,2686008600,94800,94800,94800,94700,36
20250116,130700,2682598000,94700,94700,94800,94700,17
20250116,130600,2680987800,94700,94800,94800,94700,49
20250116,130500,2676344300,94700,94700,94700,94700,20
20250116,130400,2674450300,94700,94900,94900,94700,86
20250116,130300,2666299200,94800,94800,94900,94800,37
20250116,130200,2662790700,94800,94800,94800,94800,8
20250116,130100,2662032300,94900,94800,94900,94800,25
20250116,130000,2659661500,94900,94900,94900,94900,23
20250116,125900,2657478800,94900,94500,94900,94500,37
20250116,125800,2653978800,94500,94600,94600,94500,26
20250116,125700,2651521300,94500,94600,94700,94500,13
20250116,125600,2650291600,94600,94600,94700,94500,44
20250116,125500,2646129400,94600,94600,94600,94600,9
20250116,125400,2645278000,94600,94600,94700,94600,19
20250116,125300,2643480000,94600,94600,94800,94600,33
20250116,125200,2640356300,94600,94600,94600,94600,15
20250116,125100,2638937300,94600,94700,94700,94600,111
20250116,125000,2628435200,94700,94800,94800,94700,15
20250116,124900,2627013900,94700,94700,94700,94700,37
20250116,124800,2623510000,94700,94600,94700,94600,187
20250116,124700,2605813800,94600,94700,94700,94600,207
20250116,124600,2586216900,94800,94700,94800,94700,21
20250116,124500,2584227400,94700,94700,94800,94700,28
20250116,124400,2581575600,94700,94700,94800,94700,20
20250116,124300,2579681100,94700,94800,94800,94700,12
20250116,124200,2578544100,94800,94800,94800,94700,58
20250116,124100,2573046200,94800,94900,94900,94800,137
20250116,124000,2560052100,94900,94900,94900,94900,7
20250116,123900,2559387800,95000,94900,95000,94900,27
20250116,123800,2556824800,94900,94900,95000,94900,25
20250116,123700,2554451800,94900,94900,94900,94900,3
20250116,123600,2554167100,94900,95000,95000,94900,27
20250116,123500,2551603000,94900,95000,95000,94900,12
20250116,123400,2550463600,95100,95000,95100,95000,32
20250116,123300,2547422700,95000,95000,95100,94800,267
20250116,123200,2522076300,95000,94900,95000,94900,346
20250116,123100,2489234100,94900,94900,95000,94900,18
20250116,123000,2487525300,94900,94900,94900,94900,10
20250116,122900,2486576300,95000,94900,95000,94900,21
20250116,122800,2484582800,94900,95000,95000,94900,16
20250116,122700,2483063800,94900,95000,95000,94900,44
20250116,122600,2478886700,95000,95000,95100,95000,61
20250116,122500,2473090800,95000,95100,95100,95000,34
20250116,122400,2469859700,95000,95000,95000,95000,33
20250116,122300,2466724700,95000,95000,95100,95000,152
20250116,122200,2452284100,95000,95000,95100,95000,10
20250116,122100,2451333700,95000,95000,95100,95000,27
20250116,122000,2448768200,95000,95100,95100,95000,44
20250116,121900,2444587300,95000,95000,95100,95000,21
20250116,121800,2442592200,95000,95000,95100,95000,19
20250116,121700,2440786700,95100,95000,95100,95000,93
20250116,121600,2431946700,95000,95000,95100,95000,40
20250116,121500,2428146000,95000,94900,95000,94900,52
20250116,121400,2423206300,94900,94900,94900,94900,14
20250116,121300,2421877700,95000,95000,95000,94900,137
20250116,121200,2408862800,95000,95000,95000,95000,42
20250116,121100,2404872800,95000,95100,95100,95000,33
20250116,121000,2401736500,95100,95000,95100,95000,23
20250116,120900,2399550700,95000,95000,95100,95000,36
20250116,120800,2396130600,95000,95000,95100,95000,21
20250116,120700,2394135100,95000,95000,95100,95000,25
20250116,120600,2391759900,95100,95100,95100,95000,70
20250116,120500,2385107500,95100,95000,95100,94900,368
20250116,120400,2350143300,95000,95000,95000,94900,90
20250116,120300,2341593800,94900,94800,94900,94800,222
20250116,120200,2320526600,94800,94800,94800,94800,16
20250116,120100,2319009800,94800,94800,94900,94800,28
20250116,120000,2316354800,94800,94800,94900,94800,29
20250116,115900,2313605000,94800,94800,94900,94800,22
20250116,115800,2311519000,94800,94800,94900,94800,13
20250116,115700,2310286100,94800,94800,94800,94800,26
20250116,115600,2307821300,94900,94800,94900,94800,25
20250116,115500,2305450600,94800,94800,94900,94800,13
20250116,115400,2304217700,94800,94900,94900,94800,10
20250116,115300,2303269600,94900,94800,94900,94800,33
20250116,115200,2300140000,94800,94900,94900,94800,20
20250116,115100,2298243200,94900,94800,94900,94800,21
20250116,115000,2296251900,94900,94800,94900,94800,26
20250116,114900,2293786400,94800,94800,94900,94800,17
20250116,114800,2292174700,94800,94800,94900,94800,9
20250116,114700,2291321000,94800,94900,95000,94800,16
20250116,114600,2289802600,95000,94800,95000,94800,44
20250116,114500,2285627100,94800,94800,94900,94800,64
20250116,114400,2279556300,94800,94800,94900,94800,11
20250116,114300,2278513400,94800,94800,94900,94800,23
20250116,114200,2276332000,94800,94900,94900,94800,143
20250116,114100,2262761700,94900,94800,94900,94700,24
20250116,114000,2260487400,94800,94800,94900,94800,52
20250116,113900,2255556400,94900,94800,94900,94700,131
20250116,113800,2243137700,94900,94900,94900,94800,35
20250116,113700,2239818600,94900,94900,94900,94800,13
20250116,113600,2238585500,94800,94800,94800,94800,31
20250116,113500,2235646700,94900,94900,94900,94800,159
20250116,113400,2220559200,94900,94900,95000,94900,18
20250116,113300,2218850600,94900,95000,95000,94900,32
20250116,113200,2215813100,94900,95000,95000,94900,27
20250116,113100,2213250300,94900,94900,94900,94900,8
20250116,113000,2212491100,94900,95000,95000,94900,21
20250116,112900,2210497500,94900,94900,95000,94900,34
20250116,112800,2207270700,95000,94900,95000,94900,12
20250116,112700,2206131400,94900,94900,95000,94900,33
20250116,112600,2202998000,94900,94900,94900,94900,5
20250116,112500,2202523500,94900,94800,94900,94800,30
20250116,112400,2199677300,95000,94900,95000,94800,23
20250116,112300,2197494400,94900,94900,95000,94900,33
20250116,112200,2194362100,94900,95000,95000,94900,31
20250116,112100,2191419100,94900,94900,95000,94900,43
20250116,112000,2187338300,94900,94800,94900,94800,62
20250116,111900,2181455900,94800,94700,94800,94700,50
20250116,111800,2176717400,94700,94700,94900,94700,114
20250116,111700,2165916800,94700,94800,94800,94700,76
20250116,111600,2158717900,94800,94800,94800,94800,13
20250116,111500,2157485500,94800,94900,94900,94800,172
20250116,111400,2141165600,94900,94900,94900,94900,47
20250116,111300,2136705300,95000,94900,95000,94900,12
20250116,111200,2135565900,94900,94900,95000,94900,117
20250116,111100,2124451300,94900,95000,95000,94900,19
20250116,111000,2122647900,95000,94900,95000,94800,73
20250116,110900,2115720200,94900,94800,94900,94800,51
20250116,110800,2110882200,94900,94700,94900,94700,16
20250116,110700,2109365100,94800,94800,94900,94600,380
20250116,110600,2073373100,94900,94800,94900,94800,11
20250116,110500,2072329900,94800,94700,94800,94500,207
20250116,110400,2052734000,94700,94800,94800,94700,5
20250116,110300,2052260400,94800,94700,94800,94700,20
20250116,110200,2050365800,94700,94700,94800,94700,30
20250116,110100,2047522200,94700,94800,94800,94700,50
20250116,110000,2042783600,94900,94700,94900,94700,34
20250116,105900,2039561900,94800,94900,94900,94800,143
20250116,105800,2026005000,94800,94900,94900,94800,21
20250116,105700,2024013500,94900,95000,95000,94800,16
20250116,105600,2022494800,94900,94600,95000,94600,363
20250116,105500,1988096800,94900,94600,94900,94600,279
20250116,105400,1961638900,94600,94800,94900,94600,245
20250116,105300,1938425400,94900,94800,94900,94800,82
20250116,105200,1930646400,94800,94700,95000,94700,21
20250116,105100,1928654600,94700,95000,95000,94700,300
20250116,105000,1900205500,95000,94900,95100,94900,185
20250116,104900,1882628300,95000,95000,95100,94800,136
20250116,104800,1869713700,94800,94800,94900,94700,224
20250116,104700,1848484800,94900,94800,94900,94700,277
20250116,104600,1822220600,94900,95000,95000,94900,126
20250116,104500,1810258700,95000,95000,95100,95000,12
20250116,104400,1809118200,95000,94900,95000,94900,54
20250116,104300,1803988500,95000,94900,95100,94900,22
20250116,104200,1801898700,95000,94900,95100,94900,60
20250116,104100,1796197700,94800,94900,95000,94800,16
20250116,104000,1794679200,95000,94900,95000,94300,1049
20250116,103900,1695426100,94900,95000,95100,94900,408
20250116,103800,1656682300,95000,94900,95000,94900,54
20250116,103700,1651552500,94900,95000,95000,94900,379
20250116,103600,1615549100,95100,95000,95100,95000,116
20250116,103500,1604518900,95000,95100,95100,95000,43
20250116,103400,1600432800,95100,95100,95200,95000,98
20250116,103300,1591113400,95100,95100,95100,95100,9
20250116,103200,1590257500,95100,95100,95200,95000,51
20250116,103100,1585409900,95100,95000,95100,95000,76
20250116,103000,1578182500,95100,95000,95100,95000,27
20250116,102900,1575616800,95000,95100,95100,95000,49
20250116,102800,1570958800,95000,95100,95100,95000,23
20250116,102700,1568773700,95000,95200,95200,95000,244
20250116,102600,1545562400,95200,95200,95200,95200,21
20250116,102500,1543563200,95200,95200,95300,95200,28
20250116,102400,1540897100,95200,95300,95300,95200,22
20250116,102300,1538801600,95300,95200,95400,95200,36
20250116,102200,1535370800,95200,95200,95300,95200,17
20250116,102100,1533751300,95300,95500,95500,95300,164
20250116,102000,1518108400,95500,95300,95500,95200,56
20250116,101900,1512770400,95300,95200,95400,95200,63
20250116,101800,1506767100,95200,95100,95200,95100,187
20250116,101700,1488972400,95100,95100,95200,95100,11
20250116,101600,1487925700,95100,95200,95200,95100,19
20250116,101500,1486118300,95100,95200,95200,95100,43
20250116,101400,1482026000,95200,95200,95300,95200,33
20250116,101300,1478883700,95200,95200,95200,95200,42
20250116,101200,1474885300,95200,95100,95200,95000,45
20250116,101100,1470606700,95100,95100,95200,95000,128
20250116,101000,1458435300,95200,95100,95200,95100,29
20250116,100900,1455677300,95200,95100,95200,95100,80
20250116,100800,1448062700,95100,95100,95100,95100,16
20250116,100700,1446541100,95100,95200,95200,95100,138
20250116,100600,1433409600,95200,95400,95400,95200,92
20250116,100500,1424642600,95400,95300,95400,95300,18
20250116,100400,1422927100,95300,95400,95400,95300,34
20250116,100300,1419686000,95300,95400,95400,95300,35
20250116,100200,1416350400,95300,95500,95500,95300,257
20250116,100100,1391829500,95500,95500,95600,95500,44
20250116,100000,1387626200,95500,95500,95600,95500,104
20250116,095900,1377692700,95500,95700,95700,95500,119
20250116,095800,1366307500,95500,95800,95800,95500,522
20250116,095700,1316320700,95700,95600,95800,95600,679
20250116,095600,1251331500,95600,95500,95600,95500,276
20250116,095500,1224949100,95500,95500,95600,95400,471
20250116,095400,1179968300,95500,95400,95500,95300,125
20250116,095300,1168044200,95300,95300,95500,95300,618
20250116,095200,1109036600,95300,95300,95400,95300,105
20250116,095100,1099029600,95400,95300,95400,95300,12
20250116,095000,1097885000,95300,95400,95400,95300,352
20250116,094900,1064306800,95500,95300,95500,95300,395
20250116,094800,1026620800,95400,95300,95400,95300,68
20250116,094700,1020134200,95400,95400,95400,95200,569
20250116,094600,965884600,95400,95400,95400,95300,711
20250116,094500,898058200,95300,95300,95400,95300,52
20250116,094400,893099000,95300,95300,95500,95300,256
20250116,094300,868678100,95200,95200,95400,95200,101
20250116,094200,859053500,95200,95000,95200,95000,71
20250116,094100,852298100,95000,95100,95100,95000,14
20250116,094000,850966800,95100,95000,95100,95000,41
20250116,093900,847069400,95000,95100,95100,95000,55
20250116,093800,841839100,95100,95100,95100,95100,27
20250116,093700,839271400,95000,95200,95200,95000,36
20250116,093600,835848300,95000,95000,95100,95000,245
20250116,093500,812553200,95000,95300,95300,95000,66
20250116,093400,806273300,95300,95300,95400,95300,77
20250116,093300,798930600,95400,95400,95500,95200,715
20250116,093200,730726600,95400,95200,95500,95100,1437
20250116,093100,593801700,95200,95100,95300,95100,370
20250116,093000,558584700,95100,94700,95100,94700,668
20250116,092900,495150500,94800,94800,94800,94800,2
20250116,092800,494960900,94800,94800,94800,94800,17
20250116,092700,493349300,94800,94500,94800,94500,30
20250116,092600,490505600,94600,94500,94600,94400,96
20250116,092500,481434800,94500,94500,94500,94500,0
20250116,092400,481434800,94500,94600,94600,94500,100
20250116,092300,471982100,94600,94600,94600,94600,0
20250116,092200,471982100,94600,94800,94900,94600,117
20250116,092100,460892200,94800,94800,94800,94600,156
20250116,092000,446112800,94800,94900,94900,94800,84
20250116,091900,438143800,94900,94900,94900,94900,68
20250116,091800,431690600,94800,94700,94800,94700,23
20250116,091700,429511100,94700,94800,94800,94600,104
20250116,091600,419662000,94700,94900,94900,94700,49
20250116,091500,415014800,94900,94900,94900,94700,336
20250116,091400,383140500,95000,94800,95000,94800,25
20250116,091300,380768200,94800,94800,94800,94800,8
20250116,091200,380009800,94800,95000,95000,94800,34
20250116,091100,376785700,95000,95000,95000,94900,146
20250116,091000,362915900,94700,94800,94900,94700,146
20250116,090900,349064500,94700,94800,94800,94700,84
20250116,090800,341104700,94800,94800,94800,94800,198
20250116,090700,322334300,94800,95000,95000,94800,240
20250116,090600,299567800,95000,95100,95100,95000,322
20250116,090500,268965600,95100,95100,95200,95100,381
20250116,090400,232727800,95200,95100,95200,95000,94
20250116,090300,223782300,95100,95100,95200,95000,132
20250116,090200,211221900,95100,95300,95500,94900,704
20250116,090100,144109500,95300,94600,95400,94600,845
20250116,090000,63854400,94600,94900,95000,94600,673