KissMeData/030200/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191300,28936182050,45000,45000,45000,45000,319100
20250109,191200,28936182050,45000,45000,45000,45000,0
20250109,191100,28936182050,45000,45000,45000,45000,0
20250109,191000,28936182050,45000,45000,45000,45000,0
20250109,190900,28936182050,45000,45000,45000,45000,0
20250109,190800,28936182050,45000,45000,45000,45000,0
20250109,190700,28936182050,45000,45000,45000,45000,0
20250109,190600,28936182050,45000,45000,45000,45000,0
20250109,190500,28936182050,45000,45000,45000,45000,0
20250109,190400,28936182050,45000,45000,45000,45000,0
20250109,190300,28936182050,45000,45000,45000,45000,0
20250109,190200,28936182050,45000,45000,45000,45000,0
20250109,190100,28936182050,45000,45000,45000,45000,0
20250109,190000,28936182050,45000,45000,45000,45000,0
20250109,185900,28936182050,45000,45000,45000,45000,0
20250109,185800,28936182050,45000,45000,45000,45000,0
20250109,185700,28936182050,45000,45000,45000,45000,0
20250109,185600,28936182050,45000,45000,45000,45000,0
20250109,185500,28936182050,45000,45000,45000,45000,0
20250109,185400,28936182050,45000,45000,45000,45000,0
20250109,185300,28936182050,45000,45000,45000,45000,0
20250109,185200,28936182050,45000,45000,45000,45000,0
20250109,185100,28936182050,45000,45000,45000,45000,0
20250109,185000,28936182050,45000,45000,45000,45000,0
20250109,184900,28936182050,45000,45000,45000,45000,0
20250109,184800,28936182050,45000,45000,45000,45000,0
20250109,184700,28936182050,45000,45000,45000,45000,0
20250109,184600,28936182050,45000,45000,45000,45000,0
20250109,184500,28936182050,45000,45000,45000,45000,0
20250109,184400,28936182050,45000,45000,45000,45000,0
20250109,184300,28936182050,45000,45000,45000,45000,319100
20250109,184200,28936182050,45000,45000,45000,45000,0
20250109,184100,28936182050,45000,45000,45000,45000,0
20250109,184000,28936182050,45000,45000,45000,45000,0
20250109,183900,28936182050,45000,45000,45000,45000,0
20250109,183800,28936182050,45000,45000,45000,45000,0
20250109,183700,28936182050,45000,45000,45000,45000,0
20250109,183600,28936182050,45000,45000,45000,45000,0
20250109,183500,28936182050,45000,45000,45000,45000,0
20250109,183400,28936182050,45000,45000,45000,45000,0
20250109,183300,28936182050,45000,45000,45000,45000,0
20250109,183200,28936182050,45000,45000,45000,45000,0
20250109,183100,28936182050,45000,45000,45000,45000,0
20250109,183000,28936182050,45000,45000,45000,45000,0
20250109,182900,28936182050,45000,45000,45000,45000,0
20250109,182800,28936182050,45000,45000,45000,45000,0
20250109,182700,28936182050,45000,45000,45000,45000,0
20250109,182600,28936182050,45000,45000,45000,45000,0
20250109,182500,28936182050,45000,45000,45000,45000,0
20250109,182400,28936182050,45000,45000,45000,45000,0
20250109,182300,28936182050,45000,45000,45000,45000,0
20250109,182200,28936182050,45000,45000,45000,45000,0
20250109,182100,28936182050,45000,45000,45000,45000,0
20250109,182000,28936182050,45000,45000,45000,45000,0
20250109,181900,28936182050,45000,45000,45000,45000,0
20250109,181800,28936182050,45000,45000,45000,45000,0
20250109,181700,28936182050,45000,45000,45000,45000,0
20250109,181600,28936182050,45000,45000,45000,45000,0
20250109,181500,28936182050,45000,45000,45000,45000,0
20250109,181400,28936182050,45000,45000,45000,45000,0
20250109,181300,28936182050,45000,45000,45000,45000,319100
20250109,181200,28936182050,45000,45000,45000,45000,0
20250109,181100,28936182050,45000,45000,45000,45000,0
20250109,181000,28936182050,45000,45000,45000,45000,0
20250109,180900,28936182050,45000,45000,45000,45000,0
20250109,180800,28936182050,45000,45000,45000,45000,0
20250109,180700,28936182050,45000,45000,45000,45000,0
20250109,180600,28936182050,45000,45000,45000,45000,0
20250109,180500,28936182050,45000,45000,45000,45000,0
20250109,180400,28936182050,45000,45000,45000,45000,0
20250109,180300,28936182050,45000,45000,45000,45000,0
20250109,180200,28936182050,45000,45000,45000,45000,0
20250109,180100,28936182050,45000,45000,45000,45000,0
20250109,180000,28936182050,45000,45000,45000,45000,0
20250109,175900,28936182050,45000,45000,45000,45000,0
20250109,175800,28936182050,45000,45000,45000,45000,0
20250109,175700,28936182050,45000,45000,45000,45000,0
20250109,175600,28936182050,45000,45000,45000,45000,0
20250109,175500,28936182050,45000,45000,45000,45000,0
20250109,175400,28936182050,45000,45000,45000,45000,0
20250109,175300,28936182050,45000,45000,45000,45000,0
20250109,175200,28936182050,45000,45000,45000,45000,0
20250109,175100,28936182050,45000,45000,45000,45000,0
20250109,175000,28936182050,45000,45000,45000,45000,0
20250109,174900,28936182050,45000,45000,45000,45000,0
20250109,174800,28936182050,45000,45000,45000,45000,0
20250109,174700,28936182050,45000,45000,45000,45000,0
20250109,174600,28936182050,45000,45000,45000,45000,0
20250109,174500,28936182050,45000,45000,45000,45000,0
20250109,174400,28936182050,45000,45000,45000,45000,0
20250109,174300,28936182050,45000,45000,45000,45000,319100
20250109,174200,28936182050,45000,45000,45000,45000,0
20250109,174100,28936182050,45000,45000,45000,45000,0
20250109,174000,28936182050,45000,45000,45000,45000,0
20250109,173900,28936182050,45000,45000,45000,45000,0
20250109,173800,28936182050,45000,45000,45000,45000,0
20250109,173700,28936182050,45000,45000,45000,45000,0
20250109,173600,28936182050,45000,45000,45000,45000,0
20250109,173500,28936182050,45000,45000,45000,45000,0
20250109,173400,28936182050,45000,45000,45000,45000,0
20250109,173300,28936182050,45000,45000,45000,45000,0
20250109,173200,28936182050,45000,45000,45000,45000,0
20250109,173100,28936182050,45000,45000,45000,45000,0
20250109,173000,28936182050,45000,45000,45000,45000,0
20250109,172900,28936182050,45000,45000,45000,45000,0
20250109,172800,28936182050,45000,45000,45000,45000,0
20250109,172700,28936182050,45000,45000,45000,45000,0
20250109,172600,28936182050,45000,45000,45000,45000,0
20250109,172500,28936182050,45000,45000,45000,45000,0
20250109,172400,28936182050,45000,45000,45000,45000,0
20250109,172300,28936182050,45000,45000,45000,45000,0
20250109,172200,28936182050,45000,45000,45000,45000,0
20250109,172100,28936182050,45000,45000,45000,45000,0
20250109,172000,28936182050,45000,45000,45000,45000,0
20250109,171900,28936182050,45000,45000,45000,45000,0
20250109,171800,28936182050,45000,45000,45000,45000,0
20250109,171700,28936182050,45000,45000,45000,45000,0
20250109,171600,28936182050,45000,45000,45000,45000,0
20250109,171500,28936182050,45000,45000,45000,45000,0
20250109,171400,28936182050,45000,45000,45000,45000,0
20250109,171300,28936182050,45000,45000,45000,45000,319100
20250109,171200,28936182050,45000,45000,45000,45000,0
20250109,171100,28936182050,45000,45000,45000,45000,0
20250109,171000,28936182050,45000,45000,45000,45000,0
20250109,170900,28936182050,45000,45000,45000,45000,0
20250109,170800,28936182050,45000,45000,45000,45000,0
20250109,170700,28936182050,45000,45000,45000,45000,0
20250109,170600,28936182050,45000,45000,45000,45000,0
20250109,170500,28936182050,45000,45000,45000,45000,0
20250109,170400,28936182050,45000,45000,45000,45000,0
20250109,170300,28936182050,45000,45000,45000,45000,0
20250109,170200,28936182050,45000,45000,45000,45000,0
20250109,170100,28936182050,45000,45000,45000,45000,0
20250109,170000,28936182050,45000,45000,45000,45000,0
20250109,165900,28936182050,45000,45000,45000,45000,0
20250109,165800,28936182050,45000,45000,45000,45000,0
20250109,165700,28936182050,45000,45000,45000,45000,0
20250109,165600,28936182050,45000,45000,45000,45000,0
20250109,165500,28936182050,45000,45000,45000,45000,0
20250109,165400,28936182050,45000,45000,45000,45000,0
20250109,165300,28936182050,45000,45000,45000,45000,0
20250109,165200,28936182050,45000,45000,45000,45000,0
20250109,165100,28936182050,45000,45000,45000,45000,0
20250109,165000,28936182050,45000,45000,45000,45000,0
20250109,164900,28936182050,45000,45000,45000,45000,0
20250109,164800,28936182050,45000,45000,45000,45000,0
20250109,164700,28936182050,45000,45000,45000,45000,0
20250109,164600,28936182050,45000,45000,45000,45000,0
20250109,164500,28936182050,45000,45000,45000,45000,0
20250109,164400,28936182050,45000,45000,45000,45000,0
20250109,164300,28936182050,45000,45000,45000,45000,319100
20250109,164200,28936182050,45000,45000,45000,45000,0
20250109,164100,28936182050,45000,45000,45000,45000,0
20250109,164000,28936182050,45000,45000,45000,45000,0
20250109,163900,28936182050,45000,45000,45000,45000,0
20250109,163800,28936182050,45000,45000,45000,45000,0
20250109,163700,28936182050,45000,45000,45000,45000,0
20250109,163600,28936182050,45000,45000,45000,45000,0
20250109,163500,28936182050,45000,45000,45000,45000,0
20250109,163400,28936182050,45000,45000,45000,45000,0
20250109,163300,28936182050,45000,45000,45000,45000,0
20250109,163200,28936182050,45000,45000,45000,45000,0
20250109,163100,28936182050,45000,45000,45000,45000,0
20250109,163000,28936182050,45000,45000,45000,45000,0
20250109,162900,28936182050,45000,45000,45000,45000,0
20250109,162800,28936182050,45000,45000,45000,45000,0
20250109,162700,28936182050,45000,45000,45000,45000,0
20250109,162600,28936182050,45000,45000,45000,45000,0
20250109,162500,28936182050,45000,45000,45000,45000,0
20250109,162400,28936182050,45000,45000,45000,45000,0
20250109,162300,28936182050,45000,45000,45000,45000,0
20250109,162200,28936182050,45000,45000,45000,45000,0
20250109,162100,28936182050,45000,45000,45000,45000,0
20250109,162000,28936182050,45000,45000,45000,45000,0
20250109,161900,28936182050,45000,45000,45000,45000,0
20250109,161800,28936182050,45000,45000,45000,45000,0
20250109,161700,28936182050,45000,45000,45000,45000,0
20250109,161600,28936182050,45000,45000,45000,45000,0
20250109,161500,28936182050,45000,45000,45000,45000,0
20250109,161400,28936182050,45000,45000,45000,45000,0
20250109,161300,28936182050,45000,45000,45000,45000,319100
20250109,161200,28936182050,45000,45000,45000,45000,0
20250109,161100,28936182050,45000,45000,45000,45000,0
20250109,161000,28936182050,45000,45000,45000,45000,0
20250109,160900,28936182050,45000,45000,45000,45000,0
20250109,160800,28936182050,45000,45000,45000,45000,0
20250109,160700,28936182050,45000,45000,45000,45000,0
20250109,160600,28936182050,45000,45000,45000,45000,0
20250109,160500,28936182050,45000,45000,45000,45000,0
20250109,160400,28936182050,45000,45000,45000,45000,0
20250109,160300,28936182050,45000,45000,45000,45000,0
20250109,160200,28936182050,45000,45000,45000,45000,0
20250109,160100,28936182050,45000,45000,45000,45000,0
20250109,160000,28936182050,45000,45000,45000,45000,0
20250109,155900,28936182050,45000,45000,45000,45000,0
20250109,155800,28936182050,45000,45000,45000,45000,0
20250109,155700,28936182050,45000,45000,45000,45000,0
20250109,155600,28936182050,45000,45000,45000,45000,0
20250109,155500,28936182050,45000,45000,45000,45000,0
20250109,155400,28936182050,45000,45000,45000,45000,0
20250109,155300,28936182050,45000,45000,45000,45000,0
20250109,155200,28936182050,45000,45000,45000,45000,0
20250109,155100,28936182050,45000,45000,45000,45000,0
20250109,155000,28936182050,45000,45000,45000,45000,0
20250109,154900,28936182050,45000,45000,45000,45000,0
20250109,154800,28936182050,45000,45000,45000,45000,0
20250109,154700,28936182050,45000,45000,45000,45000,0
20250109,154600,28936182050,45000,45000,45000,45000,0
20250109,154500,28936182050,45000,45000,45000,45000,0
20250109,154400,28936182050,45000,45000,45000,45000,0
20250109,154300,28936182050,45000,45000,45000,45000,319100
20250109,154200,28936182050,45000,45000,45000,45000,0
20250109,154100,28936182050,45000,45000,45000,45000,0
20250109,154000,28936182050,45000,45000,45000,45000,0
20250109,153900,28936182050,45000,45000,45000,45000,0
20250109,153800,28936182050,45000,45000,45000,45000,0
20250109,153700,28936182050,45000,45000,45000,45000,0
20250109,153600,28936182050,45000,45000,45000,45000,0
20250109,153500,28936182050,45000,45000,45000,45000,0
20250109,153400,28936182050,45000,45000,45000,45000,0
20250109,153300,28936182050,45000,45000,45000,45000,0
20250109,153200,28936182050,45000,45000,45000,45000,319100
20250109,153100,14576682050,44050,44050,44050,44050,0
20250109,153000,14576682050,44050,44050,44050,44050,0
20250109,152900,14576682050,44050,44050,44050,44050,0
20250109,152800,14576682050,44050,44050,44050,44050,0
20250109,152700,14576682050,44050,44050,44050,44050,0
20250109,152600,14576682050,44050,44050,44050,44050,0
20250109,152500,14576682050,44050,44050,44050,44050,0
20250109,152400,14576682050,44050,44050,44050,44050,0
20250109,152300,14576682050,44050,44050,44050,44050,0
20250109,152200,14576682050,44050,44050,44050,44050,0
20250109,152100,14576682050,44050,44050,44050,44050,0
20250109,152000,14576682050,44050,44050,44050,44050,0
20250109,151900,14576682050,44050,44150,44200,44050,257
20250109,151800,14565339050,44200,44150,44200,44150,204
20250109,151700,14556323250,44150,44200,44300,44150,3230
20250109,151600,14413423550,44200,44150,44250,44150,1806
20250109,151500,14333599800,44200,44150,44200,44100,2423
20250109,151400,14226624400,44150,44150,44150,44100,215
20250109,151300,14217132650,44150,44150,44150,44100,301
20250109,151200,14203846050,44100,44150,44150,44100,338
20250109,151100,14188932900,44100,44200,44200,44050,854
20250109,151000,14151224650,44200,44100,44200,44100,1864
20250109,150900,14068913450,44150,44150,44150,44100,186
20250109,150800,14060703300,44150,44150,44150,44100,1174
20250109,150700,14008874650,44100,44200,44250,44100,1268
20250109,150600,13952862800,44200,44150,44250,44150,4611
20250109,150500,13749074650,44200,44150,44200,44150,279
20250109,150400,13736748750,44150,44200,44200,44150,877
20250109,150300,13698015700,44200,43950,44200,43950,12729
20250109,150200,13138090350,44000,43950,44000,43950,270
20250109,150100,13126216700,44000,43900,44000,43900,694
20250109,150000,13095710700,43900,44050,44050,43900,1982
20250109,145900,13008536050,44000,44050,44050,44000,165
20250109,145800,13001270550,44050,44050,44050,44000,158
20250109,145700,12994312650,44000,44050,44050,44000,645
20250109,145600,12965927650,44050,44000,44050,44000,243
20250109,145500,12955225350,44050,44050,44050,44000,132
20250109,145400,12949412100,44000,43950,44050,43950,611
20250109,145300,12922536250,44000,44000,44050,43950,778
20250109,145200,12888302950,44000,43950,44050,43950,692
20250109,145100,12857851600,44000,44000,44050,43950,841
20250109,145000,12820845300,44000,43950,44000,43950,1385
20250109,144900,12759908900,44000,43950,44000,43900,1645
20250109,144800,12687607700,43950,43900,43950,43900,2839
20250109,144700,12562901250,43900,43900,43950,43900,2726
20250109,144600,12443191350,43900,43900,43950,43900,357
20250109,144500,12427517500,43950,43900,43950,43900,900
20250109,144400,12388005250,43950,43950,43950,43900,196
20250109,144300,12379391550,43950,43950,44000,43950,220
20250109,144200,12369720350,43950,43950,44000,43900,1885
20250109,144100,12286880150,43950,43950,43950,43900,899
20250109,144000,12247391500,43950,43950,44050,43950,3212
20250109,143900,12106188150,43950,44000,44050,43950,1306
20250109,143800,12048723650,44000,44050,44050,44000,218
20250109,143700,12039130200,44050,44000,44050,44000,390
20250109,143600,12021967850,44050,44000,44050,44000,61
20250109,143500,12019281250,44000,44000,44050,44000,125
20250109,143400,12013779250,44000,43950,44050,43950,2990
20250109,143300,11882232700,44000,44000,44000,43950,718
20250109,143200,11850643300,44000,44050,44050,43950,103
20250109,143100,11846110300,44050,44000,44050,44000,1449
20250109,143000,11782352100,44050,44100,44100,44000,136
20250109,142900,11776361950,44100,44100,44100,44050,1125
20250109,142800,11726802500,44100,44100,44100,44050,651
20250109,142700,11698093500,44100,44100,44150,44100,185
20250109,142600,11689929450,44150,44150,44150,44100,786
20250109,142500,11655227850,44150,44050,44150,44050,529
20250109,142400,11631897250,44100,44050,44100,44050,393
20250109,142300,11614567300,44100,44050,44100,44000,1875
20250109,142200,11531976550,44050,44000,44050,44000,105
20250109,142100,11527352700,44000,44000,44050,44000,115
20250109,142000,11522290400,44050,44000,44050,44000,287
20250109,141900,11509659750,44050,44050,44050,44000,87
20250109,141800,11505829100,44050,44000,44050,44000,160
20250109,141700,11498784200,44050,44050,44050,44000,264
20250109,141600,11487164650,44050,44050,44050,44000,86
20250109,141500,11483379400,44050,44000,44050,44000,77
20250109,141400,11479988600,44050,44050,44050,44000,315
20250109,141300,11466123550,44050,44050,44050,44000,809
20250109,141200,11430489650,44050,44000,44050,44000,814
20250109,141100,11394635800,44000,44000,44050,44000,432
20250109,141000,11375626500,44050,44050,44050,44000,1931
20250109,140900,11290584500,44050,44050,44050,44000,9108
20250109,140800,10889378450,44050,44050,44050,44000,9322
20250109,140700,10478756150,44050,44050,44050,44000,2084
20250109,140600,10386956250,44050,44050,44050,44000,1820
20250109,140500,10306796250,44050,44000,44050,44000,89
20250109,140400,10302877400,44050,44050,44050,44000,2325
20250109,140300,10200474650,44000,44000,44050,44000,277
20250109,140200,10188283050,44050,44000,44050,44000,120
20250109,140100,10183000900,44050,44000,44050,44000,560
20250109,140000,10158333650,44050,44050,44100,44000,123
20250109,135900,10152916750,44100,44050,44100,44000,348
20250109,135800,10137584800,44050,44100,44100,44050,393
20250109,135700,10120260850,44050,44050,44100,44000,2250
20250109,135600,10021211950,44100,44100,44100,44050,511
20250109,135500,9998696450,44100,44000,44100,44000,680
20250109,135400,9968754800,44000,44000,44050,44000,528
20250109,135300,9945509350,44050,44000,44050,44000,53
20250109,135200,9943174900,44050,43900,44050,43900,1809
20250109,135100,9863626400,43950,43950,43950,43900,1426
20250109,135000,9800962700,44000,44050,44050,44000,1187
20250109,134900,9748714850,44100,44050,44100,44050,276
20250109,134800,9736545300,44100,44050,44100,44050,448
20250109,134700,9716798600,44100,44100,44150,44050,377
20250109,134600,9700164250,44150,44100,44150,44050,361
20250109,134500,9684248750,44100,44100,44150,44050,65
20250109,134400,9681382200,44100,44100,44150,44050,351
20250109,134300,9665902750,44150,44150,44150,44050,373
20250109,134200,9649447800,44150,44100,44150,44100,55
20250109,134100,9647020400,44150,44100,44150,44100,282
20250109,134000,9634574550,44100,44100,44100,44050,587
20250109,133900,9608697850,44100,44150,44150,44050,571
20250109,133800,9583519700,44100,44100,44150,44050,395
20250109,133700,9566098200,44100,44150,44200,44100,950
20250109,133600,9524197700,44150,44150,44150,44100,636
20250109,133500,9496120500,44100,44000,44150,44000,309
20250109,133400,9482501400,44050,44150,44200,44000,450
20250109,133300,9462673300,44150,44050,44150,44050,495
20250109,133200,9440831800,44050,44050,44100,44000,340
20250109,133100,9425853800,44000,44050,44050,44000,442
20250109,133000,9406395200,44000,44000,44050,44000,909
20250109,132900,9366394150,43950,44000,44050,43950,269
20250109,132800,9354560350,44000,43950,44150,43900,3496
20250109,132700,9200597000,43950,44050,44050,43950,2053
20250109,132600,9110283500,44000,44050,44100,44000,351
20250109,132500,9094822850,44050,44050,44050,44000,164
20250109,132400,9087599950,44000,44000,44050,44000,396
20250109,132300,9070160300,44050,44050,44100,44000,975
20250109,132200,9027200950,44050,44050,44100,44050,194
20250109,132100,9018649050,44100,44050,44100,44000,1098
20250109,132000,8970283900,44000,44100,44100,44000,1237
20250109,131900,8915796200,44050,44100,44150,44050,360
20250109,131800,8899910550,44100,44100,44150,44050,114
20250109,131700,8894884300,44050,44050,44100,44050,1430
20250109,131600,8831833400,44100,44150,44150,44050,329
20250109,131500,8817324850,44200,44150,44200,44100,313
20250109,131400,8803497950,44150,44150,44200,44100,183
20250109,131300,8795422500,44200,44200,44200,44050,932
20250109,131200,8754266900,44150,44050,44200,44050,1312
20250109,131100,8696356100,44100,44050,44150,44050,1537
20250109,131000,8628505400,44050,44000,44150,44000,89
20250109,130900,8624582900,44050,44100,44100,44000,280
20250109,130800,8612248750,44050,44100,44100,44050,306
20250109,130700,8598755800,44100,44100,44100,44000,1273
20250109,130600,8542667850,44100,44100,44100,44000,270
20250109,130500,8530775800,44100,44100,44200,44050,867
20250109,130400,8492562800,44050,44100,44100,44050,1205
20250109,130300,8439472100,44050,44150,44150,44050,806
20250109,130200,8403922500,44150,44050,44150,44000,266
20250109,130100,8392193950,44100,44100,44150,44050,451
20250109,130000,8372294800,44100,44050,44150,44050,422
20250109,125900,8353686150,44100,44100,44100,44050,246
20250109,125800,8342839750,44100,44100,44100,44050,194
20250109,125700,8334290950,44050,44100,44100,44050,516
20250109,125600,8311546100,44050,44150,44150,44050,880
20250109,125500,8272731650,44150,44200,44200,44100,553
20250109,125400,8248338800,44200,44100,44200,44050,243
20250109,125300,8237616750,44100,44100,44150,44100,242
20250109,125200,8226935700,44150,44000,44150,44000,302
20250109,125100,8213633300,44050,44050,44100,44050,599
20250109,125000,8187220750,44100,44050,44100,44000,350
20250109,124900,8171802550,44100,44050,44100,44000,415
20250109,124800,8153528700,44050,44100,44100,44000,325
20250109,124700,8139213550,44100,44100,44100,44050,179
20250109,124600,8131325100,44100,44100,44150,44050,296
20250109,124500,8118271650,44100,44150,44150,44050,730
20250109,124400,8086094550,44150,44150,44200,44150,331
20250109,124300,8071474300,44100,44150,44200,44100,254
20250109,124200,8060267800,44200,44200,44200,44150,248
20250109,124100,8049306800,44150,44200,44200,44100,513
20250109,124000,8026657300,44200,44250,44300,44150,683
20250109,123900,7996438300,44250,44250,44300,44250,177
20250109,123800,7988603600,44300,44250,44300,44250,402
20250109,123700,7970795700,44250,44300,44300,44250,434
20250109,123600,7951581350,44250,44250,44300,44250,183
20250109,123500,7943477900,44250,44250,44300,44250,602
20250109,123400,7916820150,44300,44300,44300,44250,407
20250109,123300,7898791800,44300,44300,44300,44250,359
20250109,123200,7882891300,44250,44300,44300,44200,375
20250109,123100,7866289250,44250,44250,44300,44250,40
20250109,123000,7864519200,44300,44200,44300,44200,206
20250109,122900,7855396900,44200,44250,44250,44200,426
20250109,122800,7836558450,44250,44250,44250,44200,170
20250109,122700,7829042150,44300,44150,44300,44150,758
20250109,122600,7795503550,44200,44150,44200,44150,497
20250109,122500,7773549250,44200,44250,44250,44150,379
20250109,122400,7756786600,44250,44200,44250,44200,258
20250109,122300,7745374900,44200,44250,44250,44200,282
20250109,122200,7732908350,44250,44250,44250,44200,425
20250109,122100,7714107100,44200,44250,44250,44200,173
20250109,122000,7706451900,44200,44200,44250,44200,313
20250109,121900,7692614500,44250,44200,44250,44200,326
20250109,121800,7678189900,44250,44250,44250,44150,425
20250109,121700,7659396800,44250,44250,44250,44200,352
20250109,121600,7643822450,44250,44250,44250,44200,199
20250109,121500,7635019000,44200,44200,44250,44200,274
20250109,121400,7622905400,44250,44250,44250,44200,346
20250109,121300,7607597250,44200,44250,44250,44200,183
20250109,121200,7599499700,44200,44200,44250,44150,901
20250109,121100,7559673400,44200,44150,44200,44150,500
20250109,121000,7537584400,44150,44150,44150,44100,748
20250109,120900,7504562600,44100,44200,44200,44100,595
20250109,120800,7478302250,44200,44200,44200,44100,293
20250109,120700,7465354850,44200,44150,44200,44150,98
20250109,120600,7461027400,44150,44100,44150,44100,555
20250109,120500,7436535450,44150,44100,44150,44100,231
20250109,120400,7426337100,44100,44150,44150,44100,71
20250109,120300,7423205300,44100,44150,44150,44100,1533
20250109,120200,7355559600,44100,44150,44150,44100,264
20250109,120100,7343906400,44150,44100,44150,44100,329
20250109,120000,7329394100,44150,44150,44200,44150,504
20250109,115900,7307128900,44150,44100,44150,44100,89
20250109,115800,7303202050,44150,44200,44200,44150,1024
20250109,115700,7257979600,44150,44150,44200,44100,241
20250109,115600,7247332750,44150,44150,44200,44150,82
20250109,115500,7243710950,44150,44150,44200,44150,597
20250109,115400,7217341550,44200,44200,44200,44150,221
20250109,115300,7207578700,44200,44150,44200,44100,200
20250109,115200,7198749700,44150,44200,44200,44150,425
20250109,115100,7179981550,44150,44100,44200,44100,130
20250109,115000,7174244200,44150,44200,44200,44100,177
20250109,114900,7166426500,44200,44200,44200,44150,712
20250109,114800,7134968900,44200,44200,44200,44150,71
20250109,114700,7131830750,44150,44100,44200,44100,362
20250109,114600,7115836400,44100,44150,44150,44050,407
20250109,114500,7097876150,44150,44150,44150,44100,222
20250109,114400,7088078300,44150,44050,44150,44050,306
20250109,114300,7074589450,44100,44100,44100,44050,354
20250109,114200,7058980300,44050,44050,44100,44050,163
20250109,114100,7051797450,44100,44100,44100,44050,775
20250109,114000,7017634600,44100,44100,44100,44050,50
20250109,113900,7015429850,44100,44050,44100,44050,355
20250109,113800,6999777750,44100,44050,44100,44050,410
20250109,113700,6981707050,44100,44100,44100,44050,83
20250109,113600,6978049500,44100,44000,44100,44000,139
20250109,113500,6971920900,44050,44050,44100,44000,440
20250109,113400,6952541150,44100,44050,44100,44000,209
20250109,113300,6943337350,44000,44050,44100,44000,511
20250109,113200,6920825750,44000,44000,44050,44000,307
20250109,113100,6907313000,44050,44000,44050,44000,805
20250109,113000,6871861850,44000,43950,44050,43950,312
20250109,112900,6858134050,44000,44000,44050,43950,188
20250109,112800,6849860950,44000,44050,44050,43950,796
20250109,112700,6814824700,44000,44050,44050,44000,1609
20250109,112600,6743954650,44050,44050,44100,44050,307
20250109,112500,6730428250,44100,44100,44100,44050,694
20250109,112400,6699835900,44100,44050,44100,44050,279
20250109,112300,6687543900,44050,44100,44100,44050,111
20250109,112200,6682652300,44100,44050,44100,44050,1028
20250109,112100,6637321350,44100,44100,44100,44050,270
20250109,112000,6625423450,44100,44050,44150,44050,881
20250109,111900,6586573500,44100,44150,44150,44100,776
20250109,111800,6552343400,44150,44150,44150,44100,379
20250109,111700,6535626950,44150,44150,44150,44100,440
20250109,111600,6516201000,44100,44150,44150,44100,107
20250109,111500,6511479400,44100,44100,44150,44100,261
20250109,111400,6499967800,44200,44100,44200,44050,746
20250109,111300,6467048200,44100,44050,44100,44050,61
20250109,111200,6464359500,44100,44150,44150,44050,434
20250109,111100,6445214050,44200,44050,44200,44050,160
20250109,111000,6438156500,44050,44050,44100,44050,244
20250109,110900,6427406650,44050,44100,44200,44050,663
20250109,110800,6398154500,44050,44150,44150,44050,522
20250109,110700,6375151100,44100,44100,44150,44050,665
20250109,110600,6345823900,44150,44150,44150,44100,565
20250109,110500,6320880850,44150,44200,44200,44100,543
20250109,110400,6296927550,44150,44200,44250,44150,536
20250109,110300,6273245900,44200,44250,44250,44150,447
20250109,110200,6253489550,44250,44250,44250,44200,260
20250109,110100,6241995350,44250,44250,44250,44200,565
20250109,110000,6217007050,44200,44250,44250,44200,287
20250109,105900,6204312850,44200,44250,44250,44200,112
20250109,105800,6199358950,44200,44300,44300,44200,2334
20250109,105700,6096038500,44300,44350,44350,44300,375
20250109,105600,6079422550,44300,44300,44350,44300,107
20250109,105500,6074680650,44350,44400,44400,44300,1823
20250109,105400,5993850600,44400,44400,44400,44350,950
20250109,105300,5951677250,44400,44400,44400,44350,1530
20250109,105200,5883758250,44400,44400,44400,44350,1125
20250109,105100,5833821600,44400,44350,44400,44300,2331
20250109,105000,5730404250,44350,44300,44350,44250,572
20250109,104900,5705060150,44300,44300,44350,44250,330
20250109,104800,5690440150,44300,44350,44350,44300,51
20250109,104700,5688178850,44350,44250,44350,44250,1684
20250109,104600,5613573450,44300,44300,44350,44300,758
20250109,104500,5579986250,44350,44300,44350,44300,280
20250109,104400,5567578800,44300,44350,44350,44300,474
20250109,104300,5546568350,44350,44300,44350,44250,1933
20250109,104200,5460928000,44250,44300,44300,44250,1538
20250109,104100,5392857500,44300,44250,44300,44250,706
20250109,104000,5361616100,44300,44250,44300,44250,3976
20250109,103900,5185480900,44300,44300,44300,44250,537
20250109,103800,5161694650,44250,44250,44300,44250,307
20250109,103700,5148108800,44300,44200,44300,44200,1770
20250109,103600,5069783750,44250,44200,44250,44200,1187
20250109,103500,5017260950,44250,44250,44300,44250,785
20250109,103400,4982517400,44300,44200,44300,44200,4008
20250109,103300,4805155900,44250,44200,44250,44200,418
20250109,103200,4786679250,44250,44250,44250,44200,536
20250109,103100,4762984550,44200,44100,44200,44100,5801
20250109,103000,4506724850,44150,44100,44150,44100,388
20250109,102900,4489611750,44150,44150,44150,44100,80
20250109,102800,4486081200,44150,44100,44200,44100,1357
20250109,102700,4426168550,44100,44150,44150,44100,287
20250109,102600,4413509550,44150,44100,44150,44050,2027
20250109,102500,4324095550,44100,44100,44150,44100,829
20250109,102400,4287535250,44100,44150,44150,44100,101
20250109,102300,4283077800,44150,44150,44150,44100,703
20250109,102200,4252041650,44100,44150,44150,44100,472
20250109,102100,4231204550,44200,44150,44200,44150,217
20250109,102000,4221623400,44200,44100,44200,44100,2430
20250109,101900,4114355500,44100,44100,44150,44100,992
20250109,101800,4070595200,44100,44100,44150,44050,4642
20250109,101700,3865868300,44100,44100,44100,44050,388
20250109,101600,3848764250,44050,44050,44100,44050,332
20250109,101500,3834139150,44050,44100,44100,44050,995
20250109,101400,3790287000,44050,44050,44100,44050,76
20250109,101300,3786938050,44100,44100,44100,44050,259
20250109,101200,3775526900,44050,44050,44050,44000,555
20250109,101100,3751079200,44050,44050,44050,44000,293
20250109,101000,3738175750,44050,43950,44050,43950,926
20250109,100900,3697428050,44000,43900,44000,43900,1056
20250109,100800,3651002250,43900,44000,44000,43900,409
20250109,100700,3633025000,43950,44000,44050,43950,1030
20250109,100600,3587718800,44000,44000,44050,43950,304
20250109,100500,3574341550,43950,43950,44050,43950,394
20250109,100400,3557015550,43950,43950,44000,43950,909
20250109,100300,3517038400,43950,44000,44000,43950,722
20250109,100200,3485284400,44000,43950,44000,43950,371
20250109,100100,3468971400,44000,44000,44050,43950,884
20250109,100000,3430088250,44000,44000,44000,43950,854
20250109,095900,3392513100,44000,44050,44050,44000,741
20250109,095800,3359875000,44000,44000,44050,44000,522
20250109,095700,3336904750,44000,44000,44050,44000,221
20250109,095600,3327177750,44050,44000,44050,44000,2682
20250109,095500,3209058450,44000,44050,44050,44000,340
20250109,095400,3194086100,44000,44000,44050,44000,70
20250109,095300,3191006050,44050,43950,44050,43950,1445
20250109,095200,3127442050,43950,43950,44000,43950,54
20250109,095100,3125068200,43950,43950,44000,43950,342
20250109,095000,3110029850,44000,43950,44000,43900,1301
20250109,094900,3052815150,44000,43950,44000,43950,174
20250109,094800,3045166350,43950,43900,43950,43900,371
20250109,094700,3028862000,43900,43950,43950,43900,442
20250109,094600,3009447100,44000,44000,44000,43950,78
20250109,094500,3006016200,44000,43950,44000,43900,322
20250109,094400,2991864750,43950,43950,44000,43900,93
20250109,094300,2987776800,43950,43900,44000,43900,2192
20250109,094200,2891369850,43950,43900,43950,43900,340
20250109,094100,2876431050,43950,43950,44000,43900,2113
20250109,094000,2783617550,43950,43900,44000,43900,930
20250109,093900,2742737650,43950,43850,43950,43800,1169
20250109,093800,2691446900,43900,43850,43900,43850,557
20250109,093700,2667007750,43850,43850,43900,43850,1220
20250109,093600,2613488750,43850,43900,43900,43850,680
20250109,093500,2583652250,43900,43900,43950,43900,1038
20250109,093400,2538068850,43950,43900,43950,43900,1244
20250109,093300,2483424850,43900,43950,43950,43900,316
20250109,093200,2469547950,43900,43900,43950,43850,408
20250109,093100,2451625650,43850,43850,43900,43850,995
20250109,093000,2407985600,43800,43800,43850,43800,381
20250109,092900,2391294750,43800,43850,43850,43800,669
20250109,092800,2361969550,43850,43850,43900,43800,1920
20250109,092700,2277759400,43850,43900,43900,43850,1867
20250109,092600,2195823600,43850,43800,43900,43800,1468
20250109,092500,2131449650,43850,43850,43850,43800,482
20250109,092400,2110324550,43800,43800,43850,43750,1391
20250109,092300,2049390250,43850,43850,43850,43800,1275
20250109,092200,1993536200,43850,43750,43850,43750,1043
20250109,092100,1947846400,43750,43800,43850,43750,995
20250109,092000,1904285900,43800,43750,43850,43750,468
20250109,091900,1883795650,43800,43700,43800,43700,1354
20250109,091800,1824537650,43700,43750,43800,43700,543
20250109,091700,1800788850,43750,43750,43800,43700,1237
20250109,091600,1746671800,43750,43750,43800,43750,538
20250109,091500,1723127900,43750,43750,43800,43700,3896
20250109,091400,1552560100,43750,43750,43800,43750,475
20250109,091300,1531775450,43750,43750,43800,43750,909
20250109,091200,1492004400,43750,43700,43750,43650,1000
20250109,091100,1448297050,43700,43700,43800,43650,2234
20250109,091000,1350632650,43700,43650,43750,43600,3966
20250109,090900,1177409000,43600,43600,43650,43600,937
20250109,090800,1136545450,43650,43600,43650,43600,652
20250109,090700,1108088750,43600,43650,43650,43600,1663
20250109,090600,1035527500,43650,43650,43650,43600,1042
20250109,090500,990068300,43600,43600,43650,43550,4722
20250109,090400,784203100,43600,43700,43700,43600,3176
20250109,090300,645585500,43700,43650,43700,43650,2989
20250109,090200,514967650,43700,43700,43700,43650,1341
20250109,090100,456386700,43700,43700,43700,43650,4958
20250109,090000,239755800,43750,43700,43750,43700,5484