KissMeData/014680/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190000,4225471800,103300,103300,103300,103300,1269
20250106,185900,4225471800,103300,103300,103300,103300,0
20250106,185800,4225471800,103300,103300,103300,103300,0
20250106,185700,4225471800,103300,103300,103300,103300,0
20250106,185600,4225471800,103300,103300,103300,103300,0
20250106,185500,4225471800,103300,103300,103300,103300,0
20250106,185400,4225471800,103300,103300,103300,103300,0
20250106,185300,4225471800,103300,103300,103300,103300,0
20250106,185200,4225471800,103300,103300,103300,103300,0
20250106,185100,4225471800,103300,103300,103300,103300,0
20250106,185000,4225471800,103300,103300,103300,103300,0
20250106,184900,4225471800,103300,103300,103300,103300,0
20250106,184800,4225471800,103300,103300,103300,103300,0
20250106,184700,4225471800,103300,103300,103300,103300,0
20250106,184600,4225471800,103300,103300,103300,103300,0
20250106,184500,4225471800,103300,103300,103300,103300,0
20250106,184400,4225471800,103300,103300,103300,103300,0
20250106,184300,4225471800,103300,103300,103300,103300,0
20250106,184200,4225471800,103300,103300,103300,103300,0
20250106,184100,4225471800,103300,103300,103300,103300,0
20250106,184000,4225471800,103300,103300,103300,103300,0
20250106,183900,4225471800,103300,103300,103300,103300,0
20250106,183800,4225471800,103300,103300,103300,103300,0
20250106,183700,4225471800,103300,103300,103300,103300,0
20250106,183600,4225471800,103300,103300,103300,103300,0
20250106,183500,4225471800,103300,103300,103300,103300,0
20250106,183400,4225471800,103300,103300,103300,103300,0
20250106,183300,4225471800,103300,103300,103300,103300,0
20250106,183200,4225471800,103300,103300,103300,103300,0
20250106,183100,4225471800,103300,103300,103300,103300,0
20250106,183000,4225471800,103300,103300,103300,103300,1269
20250106,182900,4225471800,103300,103300,103300,103300,0
20250106,182800,4225471800,103300,103300,103300,103300,0
20250106,182700,4225471800,103300,103300,103300,103300,0
20250106,182600,4225471800,103300,103300,103300,103300,0
20250106,182500,4225471800,103300,103300,103300,103300,0
20250106,182400,4225471800,103300,103300,103300,103300,0
20250106,182300,4225471800,103300,103300,103300,103300,0
20250106,182200,4225471800,103300,103300,103300,103300,0
20250106,182100,4225471800,103300,103300,103300,103300,0
20250106,182000,4225471800,103300,103300,103300,103300,0
20250106,181900,4225471800,103300,103300,103300,103300,0
20250106,181800,4225471800,103300,103300,103300,103300,0
20250106,181700,4225471800,103300,103300,103300,103300,0
20250106,181600,4225471800,103300,103300,103300,103300,0
20250106,181500,4225471800,103300,103300,103300,103300,0
20250106,181400,4225471800,103300,103300,103300,103300,0
20250106,181300,4225471800,103300,103300,103300,103300,0
20250106,181200,4225471800,103300,103300,103300,103300,0
20250106,181100,4225471800,103300,103300,103300,103300,0
20250106,181000,4225471800,103300,103300,103300,103300,0
20250106,180900,4225471800,103300,103300,103300,103300,0
20250106,180800,4225471800,103300,103300,103300,103300,0
20250106,180700,4225471800,103300,103300,103300,103300,0
20250106,180600,4225471800,103300,103300,103300,103300,0
20250106,180500,4225471800,103300,103300,103300,103300,0
20250106,180400,4225471800,103300,103300,103300,103300,0
20250106,180300,4225471800,103300,103300,103300,103300,0
20250106,180200,4225471800,103300,103300,103300,103300,0
20250106,180100,4225471800,103300,103300,103300,103300,0
20250106,180000,4225471800,103300,103300,103300,103300,1269
20250106,175900,4225471800,103300,103300,103300,103300,0
20250106,175800,4225471800,103300,103300,103300,103300,0
20250106,175700,4225471800,103300,103300,103300,103300,0
20250106,175600,4225471800,103300,103300,103300,103300,0
20250106,175500,4225471800,103300,103300,103300,103300,0
20250106,175400,4225471800,103300,103300,103300,103300,0
20250106,175300,4225471800,103300,103300,103300,103300,0
20250106,175200,4225471800,103300,103300,103300,103300,0
20250106,175100,4225471800,103300,103300,103300,103300,0
20250106,175000,4225471800,103300,103300,103300,103300,0
20250106,174900,4225471800,103300,103300,103300,103300,0
20250106,174800,4225471800,103300,103300,103300,103300,0
20250106,174700,4225471800,103300,103300,103300,103300,0
20250106,174600,4225471800,103300,103300,103300,103300,0
20250106,174500,4225471800,103300,103300,103300,103300,0
20250106,174400,4225471800,103300,103300,103300,103300,0
20250106,174300,4225471800,103300,103300,103300,103300,0
20250106,174200,4225471800,103300,103300,103300,103300,0
20250106,174100,4225471800,103300,103300,103300,103300,0
20250106,174000,4225471800,103300,103300,103300,103300,0
20250106,173900,4225471800,103300,103300,103300,103300,0
20250106,173800,4225471800,103300,103300,103300,103300,0
20250106,173700,4225471800,103300,103300,103300,103300,0
20250106,173600,4225471800,103300,103300,103300,103300,0
20250106,173500,4225471800,103300,103300,103300,103300,0
20250106,173400,4225471800,103300,103300,103300,103300,0
20250106,173300,4225471800,103300,103300,103300,103300,0
20250106,173200,4225471800,103300,103300,103300,103300,0
20250106,173100,4225471800,103300,103300,103300,103300,0
20250106,173000,4225471800,103300,103300,103300,103300,1269
20250106,172900,4225471800,103300,103300,103300,103300,0
20250106,172800,4225471800,103300,103300,103300,103300,0
20250106,172700,4225471800,103300,103300,103300,103300,0
20250106,172600,4225471800,103300,103300,103300,103300,0
20250106,172500,4225471800,103300,103300,103300,103300,0
20250106,172400,4225471800,103300,103300,103300,103300,0
20250106,172300,4225471800,103300,103300,103300,103300,0
20250106,172200,4225471800,103300,103300,103300,103300,0
20250106,172100,4225471800,103300,103300,103300,103300,0
20250106,172000,4225471800,103300,103300,103300,103300,0
20250106,171900,4225471800,103300,103300,103300,103300,0
20250106,171800,4225471800,103300,103300,103300,103300,0
20250106,171700,4225471800,103300,103300,103300,103300,0
20250106,171600,4225471800,103300,103300,103300,103300,0
20250106,171500,4225471800,103300,103300,103300,103300,0
20250106,171400,4225471800,103300,103300,103300,103300,0
20250106,171300,4225471800,103300,103300,103300,103300,0
20250106,171200,4225471800,103300,103300,103300,103300,0
20250106,171100,4225471800,103300,103300,103300,103300,0
20250106,171000,4225471800,103300,103300,103300,103300,0
20250106,170900,4225471800,103300,103300,103300,103300,0
20250106,170800,4225471800,103300,103300,103300,103300,0
20250106,170700,4225471800,103300,103300,103300,103300,0
20250106,170600,4225471800,103300,103300,103300,103300,0
20250106,170500,4225471800,103300,103300,103300,103300,0
20250106,170400,4225471800,103300,103300,103300,103300,0
20250106,170300,4225471800,103300,103300,103300,103300,0
20250106,170200,4225471800,103300,103300,103300,103300,0
20250106,170100,4225471800,103300,103300,103300,103300,0
20250106,170000,4225471800,103300,103300,103300,103300,1269
20250106,165900,4225471800,103300,103300,103300,103300,0
20250106,165800,4225471800,103300,103300,103300,103300,0
20250106,165700,4225471800,103300,103300,103300,103300,0
20250106,165600,4225471800,103300,103300,103300,103300,0
20250106,165500,4225471800,103300,103300,103300,103300,0
20250106,165400,4225471800,103300,103300,103300,103300,0
20250106,165300,4225471800,103300,103300,103300,103300,0
20250106,165200,4225471800,103300,103300,103300,103300,0
20250106,165100,4225471800,103300,103300,103300,103300,0
20250106,165000,4225471800,103300,103300,103300,103300,0
20250106,164900,4225471800,103300,103300,103300,103300,0
20250106,164800,4225471800,103300,103300,103300,103300,0
20250106,164700,4225471800,103300,103300,103300,103300,0
20250106,164600,4225471800,103300,103300,103300,103300,0
20250106,164500,4225471800,103300,103300,103300,103300,0
20250106,164400,4225471800,103300,103300,103300,103300,0
20250106,164300,4225471800,103300,103300,103300,103300,0
20250106,164200,4225471800,103300,103300,103300,103300,0
20250106,164100,4225471800,103300,103300,103300,103300,0
20250106,164000,4225471800,103300,103300,103300,103300,0
20250106,163900,4225471800,103300,103300,103300,103300,0
20250106,163800,4225471800,103300,103300,103300,103300,0
20250106,163700,4225471800,103300,103300,103300,103300,0
20250106,163600,4225471800,103300,103300,103300,103300,0
20250106,163500,4225471800,103300,103300,103300,103300,0
20250106,163400,4225471800,103300,103300,103300,103300,0
20250106,163300,4225471800,103300,103300,103300,103300,0
20250106,163200,4225471800,103300,103300,103300,103300,0
20250106,163100,4225471800,103300,103300,103300,103300,0
20250106,163000,4225471800,103300,103300,103300,103300,1269
20250106,162900,4225471800,103300,103300,103300,103300,0
20250106,162800,4225471800,103300,103300,103300,103300,0
20250106,162700,4225471800,103300,103300,103300,103300,0
20250106,162600,4225471800,103300,103300,103300,103300,0
20250106,162500,4225471800,103300,103300,103300,103300,0
20250106,162400,4225471800,103300,103300,103300,103300,0
20250106,162300,4225471800,103300,103300,103300,103300,0
20250106,162200,4225471800,103300,103300,103300,103300,0
20250106,162100,4225471800,103300,103300,103300,103300,0
20250106,162000,4225471800,103300,103300,103300,103300,0
20250106,161900,4225471800,103300,103300,103300,103300,0
20250106,161800,4225471800,103300,103300,103300,103300,0
20250106,161700,4225471800,103300,103300,103300,103300,0
20250106,161600,4225471800,103300,103300,103300,103300,0
20250106,161500,4225471800,103300,103300,103300,103300,0
20250106,161400,4225471800,103300,103300,103300,103300,0
20250106,161300,4225471800,103300,103300,103300,103300,0
20250106,161200,4225471800,103300,103300,103300,103300,0
20250106,161100,4225471800,103300,103300,103300,103300,0
20250106,161000,4225471800,103300,103300,103300,103300,0
20250106,160900,4225471800,103300,103300,103300,103300,0
20250106,160800,4225471800,103300,103300,103300,103300,0
20250106,160700,4225471800,103300,103300,103300,103300,0
20250106,160600,4225471800,103300,103300,103300,103300,0
20250106,160500,4225471800,103300,103300,103300,103300,0
20250106,160400,4225471800,103300,103300,103300,103300,0
20250106,160300,4225471800,103300,103300,103300,103300,0
20250106,160200,4225471800,103300,103300,103300,103300,0
20250106,160100,4225471800,103300,103300,103300,103300,0
20250106,160000,4225471800,103300,103300,103300,103300,1269
20250106,155900,4225471800,103300,103300,103300,103300,0
20250106,155800,4225471800,103300,103300,103300,103300,0
20250106,155700,4225471800,103300,103300,103300,103300,0
20250106,155600,4225471800,103300,103300,103300,103300,0
20250106,155500,4225471800,103300,103300,103300,103300,0
20250106,155400,4225471800,103300,103300,103300,103300,0
20250106,155300,4225471800,103300,103300,103300,103300,0
20250106,155200,4225471800,103300,103300,103300,103300,0
20250106,155100,4225471800,103300,103300,103300,103300,0
20250106,155000,4225471800,103300,103300,103300,103300,0
20250106,154900,4225471800,103300,103300,103300,103300,0
20250106,154800,4225471800,103300,103300,103300,103300,0
20250106,154700,4225471800,103300,103300,103300,103300,0
20250106,154600,4225471800,103300,103300,103300,103300,0
20250106,154500,4225471800,103300,103300,103300,103300,0
20250106,154400,4225471800,103300,103300,103300,103300,0
20250106,154300,4225471800,103300,103300,103300,103300,0
20250106,154200,4225471800,103300,103300,103300,103300,0
20250106,154100,4225471800,103300,103300,103300,103300,0
20250106,154000,4225471800,103300,103300,103300,103300,0
20250106,153900,4225471800,103300,103300,103300,103300,0
20250106,153800,4225471800,103300,103300,103300,103300,0
20250106,153700,4225471800,103300,103300,103300,103300,0
20250106,153600,4225471800,103300,103300,103300,103300,0
20250106,153500,4225471800,103300,103300,103300,103300,0
20250106,153400,4225471800,103300,103300,103300,103300,0
20250106,153300,4225471800,103300,103300,103300,103300,0
20250106,153200,4225471800,103300,103300,103300,103300,0
20250106,153100,4225471800,103300,103300,103300,103300,0
20250106,153000,4225471800,103300,103300,103300,103300,2538
20250106,152900,4094384100,103300,103300,103300,103300,0
20250106,152800,4094384100,103300,103300,103300,103300,0
20250106,152700,4094384100,103300,103300,103300,103300,0
20250106,152600,4094384100,103300,103300,103300,103300,0
20250106,152500,4094384100,103300,103300,103300,103300,0
20250106,152400,4094384100,103300,103300,103300,103300,0
20250106,152300,4094384100,103300,103300,103300,103300,0
20250106,152200,4094384100,103300,103300,103300,103300,0
20250106,152100,4094384100,103300,103300,103300,103300,0
20250106,152000,4094384100,103300,103300,103300,103300,0
20250106,151900,4094384100,103300,103400,103400,103300,69
20250106,151800,4087255100,103300,103300,103400,103200,112
20250106,151700,4075690600,103300,103300,103600,103200,112
20250106,151600,4064109200,103200,103600,103700,103200,216
20250106,151500,4041769000,103600,103700,103700,103500,50
20250106,151400,4036588800,103600,103700,103700,103600,129
20250106,151300,4023217100,103700,103800,103800,103600,87
20250106,151200,4014189600,103800,103700,103800,103700,91
20250106,151100,4004750000,103600,103700,103800,103600,85
20250106,151000,3995934000,103600,103600,103700,103500,61
20250106,150900,3989613600,103600,103600,103600,103500,92
20250106,150800,3980084200,103600,103500,103600,103400,90
20250106,150700,3970763200,103600,103600,103900,103500,114
20250106,150600,3958937800,103700,103600,103700,103500,43
20250106,150500,3954480900,103700,103600,103700,103400,104
20250106,150400,3943703900,103700,103700,103700,103500,85
20250106,150300,3934893300,103700,103600,103700,103400,165
20250106,150200,3917803800,103600,103400,103600,103400,74
20250106,150100,3910144300,103500,103600,103700,103400,132
20250106,150000,3896472300,103400,103400,103700,103400,105
20250106,145900,3885593600,103500,103800,103800,103400,41
20250106,145800,3881344300,103700,103700,103800,103400,201
20250106,145700,3860525700,103700,103800,103900,103600,67
20250106,145600,3853572600,103900,103700,103900,103500,122
20250106,145500,3840919100,103700,103800,103900,103500,63
20250106,145400,3834385400,103900,103800,103900,103500,131
20250106,145300,3820796400,103800,103800,103800,103700,68
20250106,145200,3813738500,103700,103600,103800,103500,122
20250106,145100,3801083200,103600,103700,103800,103600,110
20250106,145000,3789676600,103600,103700,103700,103600,47
20250106,144900,3784803700,103700,103800,103800,103600,67
20250106,144800,3777852500,103800,103800,103800,103700,113
20250106,144700,3766125100,103800,103700,103800,103600,130
20250106,144600,3752645000,103700,103700,103700,103500,72
20250106,144500,3745182500,103700,103600,103700,103400,135
20250106,144400,3731197700,103500,104100,104100,103500,215
20250106,144300,3708899600,103900,103800,103900,103700,102
20250106,144200,3698313200,103800,104100,104200,103700,163
20250106,144100,3681381800,104200,104000,104200,104000,84
20250106,144000,3672633000,104000,104100,104200,103900,131
20250106,143900,3659001200,104000,104000,104100,104000,64
20250106,143800,3652339800,104100,104100,104100,104000,91
20250106,143700,3642871900,104000,104100,104100,103900,83
20250106,143600,3634233800,104000,104000,104200,104000,120
20250106,143500,3621743700,104100,104100,104200,104000,121
20250106,143400,3609147400,104000,104000,104100,103800,85
20250106,143300,3600304300,104100,104100,104100,104000,127
20250106,143200,3587085700,104000,104000,104100,104000,83
20250106,143100,3578446900,104100,103900,104100,103800,69
20250106,143000,3571271200,103900,104100,104200,103800,101
20250106,142900,3560761700,104000,104000,104100,104000,98
20250106,142800,3550562100,104100,104000,104100,103900,111
20250106,142700,3539020000,103900,104000,104000,103900,37
20250106,142600,3535172900,104000,104300,104300,103900,144
20250106,142500,3520190800,104300,104100,104300,104100,152
20250106,142400,3504348200,104100,104100,104200,104100,69
20250106,142300,3497159400,104100,104100,104200,104000,128
20250106,142200,3483831700,104000,103900,104100,103800,57
20250106,142100,3477904800,104100,104100,104100,103900,103
20250106,142000,3467186100,104100,104100,104100,103800,168
20250106,141900,3449719600,104000,104100,104100,104000,66
20250106,141800,3442852400,104100,103900,104100,103900,189
20250106,141700,3423195900,104000,103900,104000,103900,45
20250106,141600,3418517100,103900,103900,104000,103800,56
20250106,141500,3412698500,103800,103800,104000,103800,73
20250106,141400,3405114700,103800,104000,104000,103800,130
20250106,141300,3391607400,104000,103900,104000,103900,31
20250106,141200,3388384700,103900,103800,104000,103800,11
20250106,141100,3387242100,104000,103900,104000,103800,68
20250106,141000,3380173600,104000,103700,104000,103700,93
20250106,140900,3370514000,103800,103700,103800,103700,54
20250106,140800,3364909500,103700,103500,103800,103500,102
20250106,140700,3354336400,103500,103800,103800,103500,244
20250106,140600,3329040100,103700,103700,103800,103700,18
20250106,140500,3327172200,103700,103700,103800,103700,20
20250106,140400,3325097900,103800,103700,103900,103700,73
20250106,140300,3317515700,103700,103700,103900,103700,59
20250106,140200,3311387900,103700,104000,104000,103700,283
20250106,140100,3282018600,104000,103900,104000,103900,24
20250106,140000,3279523600,104000,103900,104000,103900,71
20250106,135900,3272142000,103900,104000,104200,103800,176
20250106,135800,3253828200,104000,104300,104300,103900,182
20250106,135700,3234901100,104200,104100,104300,104000,148
20250106,135600,3219496800,104300,104200,104300,103900,106
20250106,135500,3208450500,104300,104000,104300,103900,400
20250106,135400,3166820600,104000,104200,104300,104000,116
20250106,135300,3154735600,104300,104200,104300,104200,123
20250106,135200,3141909900,104300,104300,104300,104000,170
20250106,135100,3124201300,104200,104300,104400,104200,104
20250106,135000,3113352500,104200,104300,104400,104200,57
20250106,134900,3107403500,104300,104400,104400,104200,111
20250106,134800,3095824200,104300,104300,104300,104100,161
20250106,134700,3079035800,104200,104300,104300,104100,72
20250106,134600,3071530700,104300,104100,104300,104100,128
20250106,134500,3058189500,104100,104300,104300,104000,123
20250106,134400,3045368900,104200,103900,104300,103900,80
20250106,134300,3037035700,103900,104100,104200,103900,198
20250106,134200,3016433900,104100,104300,104300,104000,246
20250106,134100,2990807100,104200,104200,104300,104200,82
20250106,134000,2982255400,104300,104200,104300,104100,185
20250106,133900,2962984100,104200,104200,104300,104100,75
20250106,133800,2955168100,104200,104200,104300,104100,121
20250106,133700,2942552700,104100,104200,104200,104100,154
20250106,133600,2926507100,104200,104200,104200,104100,81
20250106,133500,2918067200,104000,104100,104200,104000,87
20250106,133400,2909006500,104100,104000,104100,104000,103
20250106,133300,2898285300,104000,104100,104100,104000,121
20250106,133200,2885690400,104000,104100,104100,104000,82
20250106,133100,2877156000,104000,103900,104100,103800,153
20250106,133000,2861249800,103800,103800,104000,103800,157
20250106,132900,2844927200,103900,103900,103900,103800,53
20250106,132800,2839421400,103800,103900,103900,103800,58
20250106,132700,2833395400,103800,103800,104000,103800,96
20250106,132600,2823416900,103900,103900,103900,103800,101
20250106,132500,2812923300,103900,104000,104000,103900,81
20250106,132400,2804499700,104000,104000,104100,104000,73
20250106,132300,2796906900,104000,103900,104000,103900,71
20250106,132200,2789524700,103900,103900,104000,103900,104
20250106,132100,2778709400,103900,103900,104000,103900,45
20250106,132000,2774030800,103900,103900,104000,103900,66
20250106,131900,2767168600,103900,103900,104000,103900,91
20250106,131800,2757705800,103900,103900,103900,103900,35
20250106,131700,2754069300,103800,103900,104000,103800,113
20250106,131600,2742329500,103900,103800,104000,103800,55
20250106,131500,2736613300,103800,103900,104000,103800,92
20250106,131400,2727050500,103800,103800,103900,103800,6
20250106,131300,2726427500,103800,103900,103900,103800,54
20250106,131200,2720818300,103900,103900,104000,103800,106
20250106,131100,2709802300,104000,103900,104000,103800,92
20250106,131000,2700239300,103800,103900,103900,103800,36
20250106,130900,2696499600,103900,103800,104100,103800,108
20250106,130800,2685266100,103800,103900,104000,103800,104
20250106,130700,2674460300,103900,103900,103900,103900,7
20250106,130600,2673733000,103800,103900,104000,103800,58
20250106,130500,2667701900,103900,103900,104000,103900,65
20250106,130400,2660943100,103800,103800,103900,103700,66
20250106,130300,2654086800,103800,103800,103900,103800,105
20250106,130200,2643179500,103800,103800,103800,103800,3
20250106,130100,2642868100,104000,104000,104000,103900,95
20250106,130000,2632990300,104000,103700,104000,103700,84
20250106,125900,2624263600,103700,103700,103700,103700,8
20250106,125800,2623434000,103800,103900,104000,103800,61
20250106,125700,2617092100,103700,103900,104000,103700,305
20250106,125600,2585426400,103800,103800,103800,103800,0
20250106,125500,2585426400,103800,104000,104000,103800,175
20250106,125400,2567244300,104000,104000,104000,104000,45
20250106,125300,2562564300,104000,103900,104000,103900,65
20250106,125200,2555804400,104000,103900,104000,103900,39
20250106,125100,2551748800,103900,104000,104000,103900,54
20250106,125000,2546133100,104100,104100,104100,104000,89
20250106,124900,2536875200,104100,104000,104100,104000,71
20250106,124800,2529486800,104000,104000,104000,103900,37
20250106,124700,2525639300,103900,104000,104000,103900,21
20250106,124600,2523455700,104000,104000,104000,103900,111
20250106,124500,2511912300,104000,104000,104100,103900,58
20250106,124400,2505876300,104000,103900,104000,103900,11
20250106,124300,2504732700,104100,103900,104100,103900,77
20250106,124200,2496723500,103900,104000,104000,103900,48
20250106,124100,2491732000,103800,104000,104000,103800,13
20250106,124000,2490380700,103800,104000,104100,103800,193
20250106,123900,2470313600,104000,104000,104100,104000,69
20250106,123800,2463131300,104100,104100,104100,104000,103
20250106,123700,2452409100,104000,104000,104000,104000,21
20250106,123600,2450225100,104100,104100,104100,104000,54
20250106,123500,2444603800,104100,104100,104100,104000,121
20250106,123400,2432011100,104100,104000,104100,104000,31
20250106,123300,2428784600,104000,104100,104100,104000,42
20250106,123200,2424412700,104100,103900,104100,103900,97
20250106,123100,2414319000,103900,104000,104000,103900,82
20250106,123000,2405791400,103900,103900,103900,103900,2
20250106,122900,2405583600,103900,104000,104100,103900,14
20250106,122800,2404126900,104000,104000,104100,104000,63
20250106,122700,2397570000,104000,104000,104100,103900,606
20250106,122600,2334490300,104000,104000,104000,103900,22
20250106,122500,2332202800,104000,103900,104000,103900,19
20250106,122400,2330227400,104000,104000,104000,103900,106
20250106,122300,2319204200,103900,103900,103900,103900,117
20250106,122200,2307047900,103900,103900,104000,103900,22
20250106,122100,2304761300,103900,104000,104100,103900,158
20250106,122000,2288328900,103900,103900,104000,103900,53
20250106,121900,2282817400,104000,103900,104000,103900,20
20250106,121800,2280737900,104000,104000,104000,103900,39
20250106,121700,2276682100,104000,103900,104100,103900,97
20250106,121600,2266593500,104000,103900,104000,103900,73
20250106,121500,2259002600,103900,103900,104000,103900,18
20250106,121400,2257131600,104000,103900,104000,103800,72
20250106,121300,2249651100,103900,104000,104000,103900,69
20250106,121200,2242476400,103900,104000,104100,103900,155
20250106,121100,2226356400,104000,104000,104100,104000,15
20250106,121000,2224796200,104100,104100,104100,104000,108
20250106,120900,2213553800,104000,104000,104200,104000,69
20250106,120800,2206367200,104000,104000,104100,104000,77
20250106,120700,2198357100,104000,104100,104100,104000,4
20250106,120600,2197941000,104100,104100,104200,104100,87
20250106,120500,2188876300,104100,104200,104300,104000,77
20250106,120400,2180849600,104200,104100,104200,104000,59
20250106,120300,2174707700,104000,104000,104100,104000,26
20250106,120200,2172003300,103900,103900,104000,103900,77
20250106,120100,2163995800,104000,104000,104000,103800,104
20250106,120000,2153180400,103900,103800,103900,103800,43
20250106,115900,2148713000,103800,104000,104000,103800,218
20250106,115800,2126056800,104000,103900,104100,103900,62
20250106,115700,2119604800,103900,104100,104200,103900,88
20250106,115600,2110443300,104000,104000,104000,104000,22
20250106,115500,2108155300,104000,104100,104200,104000,178
20250106,115400,2089625500,104200,104100,104200,104100,86
20250106,115300,2080664500,104200,104100,104200,104100,35
20250106,115200,2077017800,104200,104200,104200,104100,24
20250106,115100,2074517500,104100,104000,104200,104000,27
20250106,115000,2071706500,104200,104000,104200,104000,46
20250106,114900,2066914100,104000,104000,104100,104000,15
20250106,114800,2065353800,104200,104100,104200,103900,54
20250106,114700,2059733200,104100,104100,104200,104100,100
20250106,114600,2049313900,104100,103900,104100,103900,48
20250106,114500,2044319700,103900,104100,104100,103900,74
20250106,114400,2036617100,103900,104000,104100,103900,284
20250106,114300,2007072000,104000,104200,104200,104000,91
20250106,114200,1997598400,104000,104100,104300,104000,33
20250106,114100,1994159800,104000,104000,104000,104000,8
20250106,114000,1993327800,104000,104100,104200,104000,96
20250106,113900,1983329800,104100,104100,104100,104000,55
20250106,113800,1977604400,104000,104000,104000,104000,16
20250106,113700,1975940400,104000,104200,104300,104000,201
20250106,113600,1955009500,104300,104200,104300,104200,105
20250106,113500,1944062400,104100,104100,104200,104100,14
20250106,113400,1942604200,104200,104200,104200,104100,40
20250106,113300,1938436300,104200,104300,104300,104200,61
20250106,113200,1932075600,104200,104200,104300,104200,151
20250106,113100,1916336500,104200,104200,104200,104200,13
20250106,113000,1914981900,104200,104300,104400,104100,66
20250106,112900,1908099300,104300,104100,104300,104100,55
20250106,112800,1902367500,104200,104000,104200,104000,62
20250106,112700,1895912100,104000,104000,104100,104000,8
20250106,112600,1895079800,104100,104100,104100,104100,54
20250106,112500,1889458400,104100,104100,104200,104000,78
20250106,112400,1881333700,104100,104200,104200,104100,46
20250106,112300,1876544200,104200,104300,104400,104200,63
20250106,112200,1869975700,104100,104100,104200,104100,5
20250106,112100,1869454900,104400,104200,104400,104200,243
20250106,112000,1844110900,104200,104000,104200,104000,24
20250106,111900,1841612100,104000,104100,104200,104000,123
20250106,111800,1828799600,104100,104000,104200,104000,100
20250106,111700,1818384500,104000,103900,104100,103900,59
20250106,111600,1812246300,104000,104100,104100,104000,357
20250106,111500,1775112800,104100,104100,104200,104100,24
20250106,111400,1772612400,104100,104000,104200,104000,76
20250106,111300,1764696400,104100,104000,104100,104000,47
20250106,111200,1759804200,104000,104000,104100,104000,24
20250106,111100,1757306500,104100,104000,104100,104000,229
20250106,111000,1733489700,104000,103800,104000,103800,116
20250106,110900,1721435900,103800,103900,103900,103800,27
20250106,110800,1718631500,103800,103800,103800,103800,36
20250106,110700,1714894700,103900,103800,103900,103800,256
20250106,110600,1688312200,103800,103600,103800,103600,16
20250106,110500,1686652600,103700,103700,103700,103700,26
20250106,110400,1683956400,103800,103500,103800,103500,160
20250106,110300,1667366600,103500,103500,103500,103400,73
20250106,110200,1659811700,103200,103300,103500,103200,137
20250106,110100,1645656200,103600,103400,103600,103200,308
20250106,110000,1613788500,103600,103600,103700,103500,35
20250106,105900,1610164200,103700,103500,103700,103500,217
20250106,105800,1587676400,103500,103500,103600,103500,18
20250106,105700,1585813200,103500,103500,103600,103500,25
20250106,105600,1583224900,103600,103500,103600,103500,81
20250106,105500,1574833900,103500,103400,103600,103400,92
20250106,105400,1565307300,103400,103500,103500,103400,23
20250106,105300,1562926900,103600,103600,103600,103600,2
20250106,105200,1562719700,103500,103400,103500,103400,151
20250106,105100,1547094100,103400,103400,103500,103400,75
20250106,105000,1539334700,103400,103500,103500,103400,18
20250106,104900,1537472200,103600,103600,103600,103400,7
20250106,104800,1536747500,103500,103300,103600,103300,271
20250106,104700,1508705400,103400,103300,103400,103300,15
20250106,104600,1507155100,103300,103300,103400,103300,23
20250106,104500,1504777500,103300,103300,103400,103300,32
20250106,104400,1501470800,103300,103300,103400,103200,151
20250106,104300,1485871100,103300,103400,103500,103300,26
20250106,104200,1483183700,103400,103300,103400,103300,50
20250106,104100,1478014600,103600,103500,103600,103400,131
20250106,104000,1464454300,103500,103400,103500,103400,126
20250106,103900,1451415600,103500,103400,103500,103400,32
20250106,103800,1448104300,103400,103400,103500,103400,49
20250106,103700,1443034800,103400,103300,103500,103300,125
20250106,103600,1430109000,103300,103300,103400,103300,76
20250106,103500,1422252600,103300,103300,103300,103300,71
20250106,103400,1414918300,103400,103500,103700,103400,290
20250106,103300,1384911500,103700,103600,103700,103600,141
20250106,103200,1370298700,103500,103700,103700,103500,17
20250106,103100,1368536300,103700,103700,103800,103700,33
20250106,103000,1365112600,103600,103600,103800,103600,86
20250106,102900,1356197600,103600,103600,103600,103500,83
20250106,102800,1347598900,103400,103400,103500,103400,51
20250106,102700,1342322200,103400,103500,103500,103400,71
20250106,102600,1334975600,103500,103300,103600,103300,67
20250106,102500,1328036400,103300,103500,103500,103300,48
20250106,102400,1323071800,103600,103500,103600,103500,26
20250106,102300,1320378300,103500,103500,103600,103500,45
20250106,102200,1315718300,103500,103300,103500,103300,97
20250106,102100,1305682600,103300,103500,103500,103300,72
20250106,102000,1298233800,103500,103600,103600,103500,148
20250106,101900,1282909100,103600,103700,103900,103600,218
20250106,101800,1260263600,103700,103700,103900,103700,123
20250106,101700,1247494000,103700,103800,103900,103700,94
20250106,101600,1237737000,103800,103900,103900,103700,306
20250106,101500,1205967200,104000,103900,104000,103900,96
20250106,101400,1195984100,103900,104100,104100,103800,193
20250106,101300,1175913900,104000,104200,104300,104000,603
20250106,101200,1113106300,104200,104300,104400,104200,59
20250106,101100,1106950200,104300,104000,104400,104000,166
20250106,101000,1089636100,104000,104000,104100,104000,11
20250106,100900,1088491300,104200,104100,104200,104000,65
20250106,100800,1081722900,104100,104300,104400,104100,145
20250106,100700,1066598500,104400,104200,104400,104200,78
20250106,100600,1058457000,104200,104000,104400,104000,52
20250106,100500,1053035800,104300,104400,104400,103900,20
20250106,100400,1050952900,104200,104100,104200,103800,186
20250106,100300,1031587600,104000,103700,104000,103700,235
20250106,100200,1007150700,103900,103900,103900,103900,22
20250106,100100,1004864900,103900,103900,103900,103700,58
20250106,100000,998842800,103900,103700,104000,103600,234
20250106,095900,974550200,103900,103900,103900,103800,104
20250106,095800,963750100,103900,103900,104000,103800,354
20250106,095700,926937400,103800,103900,104000,103800,337
20250106,095600,891894100,103900,103700,104000,103700,113
20250106,095500,880164200,103700,103800,103800,103700,60
20250106,095400,873936900,103800,103800,103900,103800,68
20250106,095300,866872700,103800,103600,103900,103600,139
20250106,095200,852445900,103600,103400,103600,103400,165
20250106,095100,835369100,103300,103600,103600,103300,229
20250106,095000,811669800,103600,103600,103800,103500,57
20250106,094900,805762600,103600,103700,103900,103600,164
20250106,094800,788744500,103600,103700,104000,103600,211
20250106,094700,766841700,103900,103700,103900,103700,387
20250106,094600,726662800,103600,103700,103800,103600,167
20250106,094500,709343800,103700,103300,103700,103200,165
20250106,094400,692269600,103300,103200,103400,103200,27
20250106,094300,689480400,103200,103100,103400,103100,34
20250106,094200,685968400,103100,103200,103400,103100,243
20250106,094100,660881100,103200,103200,103300,103100,72
20250106,094000,653452000,103300,103200,103400,103200,50
20250106,093900,648287000,103200,103200,103200,103100,51
20250106,093800,643023900,103200,102900,103300,102900,191
20250106,093700,623335200,102900,103200,103200,102900,143
20250106,093600,608601200,103200,103200,103300,103200,45
20250106,093500,603957100,103200,103200,103200,103200,25
20250106,093400,601377100,103200,103100,103500,102900,257
20250106,093300,574869500,103100,103500,103500,103100,265
20250106,093200,547490100,103600,103600,103700,103500,107
20250106,093100,536408800,103600,103500,103900,103500,253
20250106,093000,510183900,103100,103600,103700,103100,113
20250106,092900,498481300,103600,103100,103600,103100,139
20250106,092800,484094400,103100,103100,103100,103100,13
20250106,092700,482754100,103500,103400,103600,103100,312
20250106,092600,450468700,103500,103300,103800,103100,361
20250106,092500,413090500,103000,103100,103100,103000,52
20250106,092400,407730200,103100,102800,103100,102800,15
20250106,092300,406185300,102900,103100,103400,102900,377
20250106,092200,367291000,103100,102600,103200,102600,154
20250106,092100,351426400,102600,102700,102700,102600,14
20250106,092000,349989900,102700,102900,103100,102500,191
20250106,091900,330352500,102600,102500,103200,102300,66
20250106,091800,323587100,102400,102400,102700,102400,63
20250106,091700,317131100,102400,103000,103100,102100,76
20250106,091600,309340500,103000,102500,103000,102000,531
20250106,091500,254868000,102500,102500,103000,102400,145
20250106,091400,240001500,102500,102600,102800,102500,25
20250106,091300,237434900,102600,102400,103000,101900,231
20250106,091200,213755500,101800,102100,102400,101700,147
20250106,091100,198724900,102100,102300,102500,101600,117
20250106,091000,186798900,102200,102800,103600,102200,55
20250106,090900,181170500,102500,102100,102900,101800,326
20250106,090800,147697800,101800,102000,102000,101800,4
20250106,090700,147290400,101600,102000,102000,101600,93
20250106,090600,137817800,102100,102800,102800,102100,173
20250106,090500,120115700,102800,102200,103400,102200,247
20250106,090400,94722800,102800,102100,102800,102100,15
20250106,090300,93184400,102100,101800,102600,101700,139
20250106,090200,78966300,102100,102000,103000,101300,74
20250106,090100,71391100,101300,102000,102500,101300,299
20250106,090000,40870400,102000,102600,103800,101900,398