KissMeData/033100/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191600,10262439650,48350,48350,48350,48350,4933
20250108,191500,10262439650,48350,48350,48350,48350,0
20250108,191400,10262439650,48350,48350,48350,48350,0
20250108,191300,10262439650,48350,48350,48350,48350,0
20250108,191200,10262439650,48350,48350,48350,48350,0
20250108,191100,10262439650,48350,48350,48350,48350,0
20250108,191000,10262439650,48350,48350,48350,48350,0
20250108,190900,10262439650,48350,48350,48350,48350,0
20250108,190800,10262439650,48350,48350,48350,48350,0
20250108,190700,10262439650,48350,48350,48350,48350,0
20250108,190600,10262439650,48350,48350,48350,48350,0
20250108,190500,10262439650,48350,48350,48350,48350,0
20250108,190400,10262439650,48350,48350,48350,48350,0
20250108,190300,10262439650,48350,48350,48350,48350,0
20250108,190200,10262439650,48350,48350,48350,48350,0
20250108,190100,10262439650,48350,48350,48350,48350,0
20250108,190000,10262439650,48350,48350,48350,48350,0
20250108,185900,10262439650,48350,48350,48350,48350,0
20250108,185800,10262439650,48350,48350,48350,48350,0
20250108,185700,10262439650,48350,48350,48350,48350,0
20250108,185600,10262439650,48350,48350,48350,48350,0
20250108,185500,10262439650,48350,48350,48350,48350,0
20250108,185400,10262439650,48350,48350,48350,48350,0
20250108,185300,10262439650,48350,48350,48350,48350,0
20250108,185200,10262439650,48350,48350,48350,48350,0
20250108,185100,10262439650,48350,48350,48350,48350,0
20250108,185000,10262439650,48350,48350,48350,48350,0
20250108,184900,10262439650,48350,48350,48350,48350,0
20250108,184800,10262439650,48350,48350,48350,48350,0
20250108,184700,10262439650,48350,48350,48350,48350,0
20250108,184600,10262439650,48350,48350,48350,48350,4933
20250108,184500,10262439650,48350,48350,48350,48350,0
20250108,184400,10262439650,48350,48350,48350,48350,0
20250108,184300,10262439650,48350,48350,48350,48350,0
20250108,184200,10262439650,48350,48350,48350,48350,0
20250108,184100,10262439650,48350,48350,48350,48350,0
20250108,184000,10262439650,48350,48350,48350,48350,0
20250108,183900,10262439650,48350,48350,48350,48350,0
20250108,183800,10262439650,48350,48350,48350,48350,0
20250108,183700,10262439650,48350,48350,48350,48350,0
20250108,183600,10262439650,48350,48350,48350,48350,0
20250108,183500,10262439650,48350,48350,48350,48350,0
20250108,183400,10262439650,48350,48350,48350,48350,0
20250108,183300,10262439650,48350,48350,48350,48350,0
20250108,183200,10262439650,48350,48350,48350,48350,0
20250108,183100,10262439650,48350,48350,48350,48350,0
20250108,183000,10262439650,48350,48350,48350,48350,0
20250108,182900,10262439650,48350,48350,48350,48350,0
20250108,182800,10262439650,48350,48350,48350,48350,0
20250108,182700,10262439650,48350,48350,48350,48350,0
20250108,182600,10262439650,48350,48350,48350,48350,0
20250108,182500,10262439650,48350,48350,48350,48350,0
20250108,182400,10262439650,48350,48350,48350,48350,0
20250108,182300,10262439650,48350,48350,48350,48350,0
20250108,182200,10262439650,48350,48350,48350,48350,0
20250108,182100,10262439650,48350,48350,48350,48350,0
20250108,182000,10262439650,48350,48350,48350,48350,0
20250108,181900,10262439650,48350,48350,48350,48350,0
20250108,181800,10262439650,48350,48350,48350,48350,0
20250108,181700,10262439650,48350,48350,48350,48350,0
20250108,181600,10262439650,48350,48350,48350,48350,4933
20250108,181500,10262439650,48350,48350,48350,48350,0
20250108,181400,10262439650,48350,48350,48350,48350,0
20250108,181300,10262439650,48350,48350,48350,48350,0
20250108,181200,10262439650,48350,48350,48350,48350,0
20250108,181100,10262439650,48350,48350,48350,48350,0
20250108,181000,10262439650,48350,48350,48350,48350,0
20250108,180900,10262439650,48350,48350,48350,48350,0
20250108,180800,10262439650,48350,48350,48350,48350,0
20250108,180700,10262439650,48350,48350,48350,48350,0
20250108,180600,10262439650,48350,48350,48350,48350,0
20250108,180500,10262439650,48350,48350,48350,48350,0
20250108,180400,10262439650,48350,48350,48350,48350,0
20250108,180300,10262439650,48350,48350,48350,48350,0
20250108,180200,10262439650,48350,48350,48350,48350,0
20250108,180100,10262439650,48350,48350,48350,48350,0
20250108,180000,10262439650,48350,48350,48350,48350,0
20250108,175900,10262439650,48350,48350,48350,48350,0
20250108,175800,10262439650,48350,48350,48350,48350,0
20250108,175700,10262439650,48350,48350,48350,48350,0
20250108,175600,10262439650,48350,48350,48350,48350,0
20250108,175500,10262439650,48350,48350,48350,48350,0
20250108,175400,10262439650,48350,48350,48350,48350,0
20250108,175300,10262439650,48350,48350,48350,48350,0
20250108,175200,10262439650,48350,48350,48350,48350,0
20250108,175100,10262439650,48350,48350,48350,48350,0
20250108,175000,10262439650,48350,48350,48350,48350,0
20250108,174900,10262439650,48350,48350,48350,48350,0
20250108,174800,10262439650,48350,48350,48350,48350,0
20250108,174700,10262439650,48350,48350,48350,48350,0
20250108,174600,10262439650,48350,48350,48350,48350,4933
20250108,174500,10262439650,48350,48350,48350,48350,0
20250108,174400,10262439650,48350,48350,48350,48350,0
20250108,174300,10262439650,48350,48350,48350,48350,0
20250108,174200,10262439650,48350,48350,48350,48350,0
20250108,174100,10262439650,48350,48350,48350,48350,0
20250108,174000,10262439650,48350,48350,48350,48350,0
20250108,173900,10262439650,48350,48350,48350,48350,0
20250108,173800,10262439650,48350,48350,48350,48350,0
20250108,173700,10262439650,48350,48350,48350,48350,0
20250108,173600,10262439650,48350,48350,48350,48350,0
20250108,173500,10262439650,48350,48350,48350,48350,0
20250108,173400,10262439650,48350,48350,48350,48350,0
20250108,173300,10262439650,48350,48350,48350,48350,0
20250108,173200,10262439650,48350,48350,48350,48350,0
20250108,173100,10262439650,48350,48350,48350,48350,0
20250108,173000,10262439650,48350,48350,48350,48350,0
20250108,172900,10262439650,48350,48350,48350,48350,0
20250108,172800,10262439650,48350,48350,48350,48350,0
20250108,172700,10262439650,48350,48350,48350,48350,0
20250108,172600,10262439650,48350,48350,48350,48350,0
20250108,172500,10262439650,48350,48350,48350,48350,0
20250108,172400,10262439650,48350,48350,48350,48350,0
20250108,172300,10262439650,48350,48350,48350,48350,0
20250108,172200,10262439650,48350,48350,48350,48350,0
20250108,172100,10262439650,48350,48350,48350,48350,0
20250108,172000,10262439650,48350,48350,48350,48350,0
20250108,171900,10262439650,48350,48350,48350,48350,0
20250108,171800,10262439650,48350,48350,48350,48350,0
20250108,171700,10262439650,48350,48350,48350,48350,0
20250108,171600,10262439650,48350,48350,48350,48350,4933
20250108,171500,10262439650,48350,48350,48350,48350,0
20250108,171400,10262439650,48350,48350,48350,48350,0
20250108,171300,10262439650,48350,48350,48350,48350,0
20250108,171200,10262439650,48350,48350,48350,48350,0
20250108,171100,10262439650,48350,48350,48350,48350,0
20250108,171000,10262439650,48350,48350,48350,48350,0
20250108,170900,10262439650,48350,48350,48350,48350,0
20250108,170800,10262439650,48350,48350,48350,48350,0
20250108,170700,10262439650,48350,48350,48350,48350,0
20250108,170600,10262439650,48350,48350,48350,48350,0
20250108,170500,10262439650,48350,48350,48350,48350,0
20250108,170400,10262439650,48350,48350,48350,48350,0
20250108,170300,10262439650,48350,48350,48350,48350,0
20250108,170200,10262439650,48350,48350,48350,48350,0
20250108,170100,10262439650,48350,48350,48350,48350,0
20250108,170000,10262439650,48350,48350,48350,48350,0
20250108,165900,10262439650,48350,48350,48350,48350,0
20250108,165800,10262439650,48350,48350,48350,48350,0
20250108,165700,10262439650,48350,48350,48350,48350,0
20250108,165600,10262439650,48350,48350,48350,48350,0
20250108,165500,10262439650,48350,48350,48350,48350,0
20250108,165400,10262439650,48350,48350,48350,48350,0
20250108,165300,10262439650,48350,48350,48350,48350,0
20250108,165200,10262439650,48350,48350,48350,48350,0
20250108,165100,10262439650,48350,48350,48350,48350,0
20250108,165000,10262439650,48350,48350,48350,48350,0
20250108,164900,10262439650,48350,48350,48350,48350,0
20250108,164800,10262439650,48350,48350,48350,48350,0
20250108,164700,10262439650,48350,48350,48350,48350,0
20250108,164600,10262439650,48350,48350,48350,48350,4933
20250108,164500,10262439650,48350,48350,48350,48350,0
20250108,164400,10262439650,48350,48350,48350,48350,0
20250108,164300,10262439650,48350,48350,48350,48350,0
20250108,164200,10262439650,48350,48350,48350,48350,0
20250108,164100,10262439650,48350,48350,48350,48350,0
20250108,164000,10262439650,48350,48350,48350,48350,0
20250108,163900,10262439650,48350,48350,48350,48350,0
20250108,163800,10262439650,48350,48350,48350,48350,0
20250108,163700,10262439650,48350,48350,48350,48350,0
20250108,163600,10262439650,48350,48350,48350,48350,0
20250108,163500,10262439650,48350,48350,48350,48350,0
20250108,163400,10262439650,48350,48350,48350,48350,0
20250108,163300,10262439650,48350,48350,48350,48350,0
20250108,163200,10262439650,48350,48350,48350,48350,0
20250108,163100,10262439650,48350,48350,48350,48350,0
20250108,163000,10262439650,48350,48350,48350,48350,0
20250108,162900,10262439650,48350,48350,48350,48350,0
20250108,162800,10262439650,48350,48350,48350,48350,0
20250108,162700,10262439650,48350,48350,48350,48350,0
20250108,162600,10262439650,48350,48350,48350,48350,0
20250108,162500,10262439650,48350,48350,48350,48350,0
20250108,162400,10262439650,48350,48350,48350,48350,0
20250108,162300,10262439650,48350,48350,48350,48350,0
20250108,162200,10262439650,48350,48350,48350,48350,0
20250108,162100,10262439650,48350,48350,48350,48350,0
20250108,162000,10262439650,48350,48350,48350,48350,0
20250108,161900,10262439650,48350,48350,48350,48350,0
20250108,161800,10262439650,48350,48350,48350,48350,0
20250108,161700,10262439650,48350,48350,48350,48350,0
20250108,161600,10262439650,48350,48350,48350,48350,4933
20250108,161500,10262439650,48350,48350,48350,48350,0
20250108,161400,10262439650,48350,48350,48350,48350,0
20250108,161300,10262439650,48350,48350,48350,48350,0
20250108,161200,10262439650,48350,48350,48350,48350,0
20250108,161100,10262439650,48350,48350,48350,48350,0
20250108,161000,10262439650,48350,48350,48350,48350,0
20250108,160900,10262439650,48350,48350,48350,48350,0
20250108,160800,10262439650,48350,48350,48350,48350,0
20250108,160700,10262439650,48350,48350,48350,48350,0
20250108,160600,10262439650,48350,48350,48350,48350,0
20250108,160500,10262439650,48350,48350,48350,48350,0
20250108,160400,10262439650,48350,48350,48350,48350,0
20250108,160300,10262439650,48350,48350,48350,48350,0
20250108,160200,10262439650,48350,48350,48350,48350,0
20250108,160100,10262439650,48350,48350,48350,48350,0
20250108,160000,10262439650,48350,48350,48350,48350,0
20250108,155900,10262439650,48350,48350,48350,48350,0
20250108,155800,10262439650,48350,48350,48350,48350,0
20250108,155700,10262439650,48350,48350,48350,48350,0
20250108,155600,10262439650,48350,48350,48350,48350,0
20250108,155500,10262439650,48350,48350,48350,48350,0
20250108,155400,10262439650,48350,48350,48350,48350,0
20250108,155300,10262439650,48350,48350,48350,48350,0
20250108,155200,10262439650,48350,48350,48350,48350,0
20250108,155100,10262439650,48350,48350,48350,48350,0
20250108,155000,10262439650,48350,48350,48350,48350,0
20250108,154900,10262439650,48350,48350,48350,48350,0
20250108,154800,10262439650,48350,48350,48350,48350,0
20250108,154700,10262439650,48350,48350,48350,48350,0
20250108,154600,10262439650,48350,48350,48350,48350,4933
20250108,154500,10262439650,48350,48350,48350,48350,0
20250108,154400,10262439650,48350,48350,48350,48350,0
20250108,154300,10262439650,48350,48350,48350,48350,0
20250108,154200,10262439650,48350,48350,48350,48350,0
20250108,154100,10262439650,48350,48350,48350,48350,0
20250108,154000,10262439650,48350,48350,48350,48350,0
20250108,153900,10262439650,48350,48350,48350,48350,0
20250108,153800,10262439650,48350,48350,48350,48350,0
20250108,153700,10262439650,48350,48350,48350,48350,0
20250108,153600,10262439650,48350,48350,48350,48350,0
20250108,153500,10262439650,48350,48350,48350,48350,0
20250108,153400,10262439650,48350,48350,48350,48350,0
20250108,153300,10262439650,48350,48350,48350,48350,0
20250108,153200,10262439650,48350,48350,48350,48350,0
20250108,153100,10262439650,48350,48350,48350,48350,0
20250108,153000,10262439650,48350,48350,48350,48350,4933
20250108,152900,10023929100,48350,48350,48350,48350,0
20250108,152800,10023929100,48350,48350,48350,48350,0
20250108,152700,10023929100,48350,48350,48350,48350,0
20250108,152600,10023929100,48350,48350,48350,48350,0
20250108,152500,10023929100,48350,48350,48350,48350,0
20250108,152400,10023929100,48350,48350,48350,48350,0
20250108,152300,10023929100,48350,48350,48350,48350,0
20250108,152200,10023929100,48350,48350,48350,48350,0
20250108,152100,10023929100,48350,48350,48350,48350,0
20250108,152000,10023929100,48350,48350,48350,48350,0
20250108,151900,10023929100,48350,48350,48350,48300,1613
20250108,151800,9945959850,48350,48400,48400,48350,629
20250108,151700,9915533150,48350,48350,48400,48350,621
20250108,151600,9885486400,48350,48350,48400,48300,1200
20250108,151500,9827450000,48350,48400,48400,48300,57
20250108,151400,9824694000,48450,48350,48450,48250,2973
20250108,151300,9680930150,48300,48300,48350,48300,554
20250108,151200,9654162000,48300,48250,48300,48250,1380
20250108,151100,9587565550,48250,48250,48250,48200,79
20250108,151000,9583757350,48200,48200,48250,48200,34
20250108,150900,9582118050,48200,48250,48250,48200,96
20250108,150800,9577486100,48200,48200,48200,48150,328
20250108,150700,9561680350,48200,48200,48200,48200,233
20250108,150600,9550449750,48200,48200,48250,48200,618
20250108,150500,9520661850,48250,48200,48250,48150,1419
20250108,150400,9452283700,48200,48200,48200,48150,9
20250108,150300,9451849950,48200,48150,48200,48150,372
20250108,150200,9433938100,48150,48150,48200,48150,159
20250108,150100,9426281850,48150,48150,48150,48100,195
20250108,150000,9416892650,48150,48150,48150,48150,12
20250108,145900,9416314850,48100,48150,48150,48100,33
20250108,145800,9414726200,48150,48150,48150,48150,72
20250108,145700,9411259400,48150,48150,48150,48100,83
20250108,145600,9407263250,48200,48150,48200,48150,51
20250108,145500,9404807550,48150,48250,48250,48150,226
20250108,145400,9393918100,48250,48200,48250,48150,288
20250108,145300,9380037300,48200,48200,48200,48100,206
20250108,145200,9370114950,48150,48050,48150,48050,1297
20250108,145100,9307683400,48100,48100,48100,48100,311
20250108,145000,9292724300,48100,48100,48100,48100,352
20250108,144900,9275793100,48100,48100,48100,48050,87
20250108,144800,9271610700,48100,48100,48100,48100,2
20250108,144700,9271514500,48050,48150,48150,48050,417
20250108,144600,9251456600,48100,48100,48150,48100,920
20250108,144500,9207202950,48150,48100,48150,48100,112
20250108,144400,9201814200,48150,48150,48150,48150,9
20250108,144300,9201380850,48150,48150,48150,48150,483
20250108,144200,9178124400,48150,48100,48150,48100,121
20250108,144100,9172303650,48100,48150,48150,48100,90
20250108,144000,9167973050,48100,48100,48100,48100,34
20250108,143900,9166337650,48100,48150,48150,48100,20
20250108,143800,9165374800,48150,48100,48150,48050,505
20250108,143700,9141084400,48100,48100,48100,48100,345
20250108,143600,9124489900,48100,48150,48150,48100,285
20250108,143500,9110780650,48150,48150,48150,48100,1128
20250108,143400,9056521700,48100,48100,48150,48100,188
20250108,143300,9047472200,48150,48100,48150,48100,25
20250108,143200,9046269450,48100,48150,48150,48100,154
20250108,143100,9038858300,48200,48200,48200,48200,1
20250108,143000,9038810100,48150,48150,48150,48150,485
20250108,142900,9015457350,48200,48200,48200,48200,42
20250108,142800,9013432950,48200,48200,48200,48150,141
20250108,142700,9006637250,48150,48150,48200,48150,4
20250108,142600,9006444600,48150,48150,48150,48150,156
20250108,142500,8998933200,48200,48150,48200,48150,286
20250108,142400,8985161950,48200,48200,48200,48200,289
20250108,142300,8971232150,48250,48200,48250,48200,63
20250108,142200,8968194950,48200,48200,48250,48200,37
20250108,142100,8966411100,48200,48250,48250,48200,64
20250108,142000,8963326200,48200,48150,48200,48150,16
20250108,141900,8962555500,48250,48150,48250,48100,899
20250108,141800,8919313000,48150,48150,48150,48150,390
20250108,141700,8900534500,48300,48200,48300,48150,1174
20250108,141600,8843990700,48200,48250,48250,48200,248
20250108,141500,8832029550,48300,48300,48300,48250,24
20250108,141400,8830871050,48300,48250,48300,48250,23
20250108,141300,8829760250,48300,48350,48350,48300,1333
20250108,141200,8765315350,48400,48350,48400,48350,70
20250108,141100,8761930500,48400,48350,48400,48350,474
20250108,141000,8739002350,48350,48300,48350,48300,250
20250108,140900,8726915000,48300,48350,48400,48300,446
20250108,140800,8705361500,48350,48300,48350,48300,1046
20250108,140700,8654827300,48250,48200,48250,48200,126
20250108,140600,8648748950,48200,48250,48250,48200,147
20250108,140500,8641659750,48300,48250,48300,48250,149
20250108,140400,8634469550,48250,48250,48250,48250,29
20250108,140300,8633070300,48250,48250,48250,48250,67
20250108,140200,8629837550,48250,48250,48250,48250,103
20250108,140100,8624867800,48250,48250,48250,48200,121
20250108,140000,8619029950,48250,48250,48300,48150,146
20250108,135900,8611985200,48250,48100,48250,48100,3635
20250108,135800,8436915600,48050,48200,48200,48050,471
20250108,135700,8414258500,48200,48150,48200,48150,492
20250108,135600,8390567150,48200,48150,48200,48150,48
20250108,135500,8388254200,48150,48150,48200,48150,69
20250108,135400,8384931500,48150,48200,48250,48150,346
20250108,135300,8368255750,48250,48150,48250,48150,745
20250108,135200,8332346650,48150,48100,48150,48100,140
20250108,135100,8325608600,48100,48100,48100,48100,550
20250108,135000,8299153600,48100,48100,48100,48100,41
20250108,134900,8297181500,48150,48150,48150,48100,67
20250108,134800,8293955950,48150,48200,48200,48150,122
20250108,134700,8288079950,48200,48150,48200,48150,5
20250108,134600,8287839150,48150,48200,48200,48150,312
20250108,134500,8272815800,48150,48150,48200,48150,365
20250108,134400,8255240700,48150,48150,48200,48150,86
20250108,134300,8251098450,48150,48150,48150,48150,39
20250108,134200,8249220600,48150,48200,48250,48150,208
20250108,134100,8239194650,48200,48150,48200,48150,55
20250108,134000,8236546350,48200,48200,48250,48200,285
20250108,133900,8222808850,48250,48250,48250,48200,27
20250108,133800,8221506250,48200,48250,48250,48200,129
20250108,133700,8215288150,48250,48250,48250,48200,408
20250108,133600,8195603250,48250,48200,48250,48200,140
20250108,133500,8188854700,48250,48050,48250,48000,2653
20250108,133400,8061134400,48050,48050,48050,48050,89
20250108,133300,8056857950,48050,48050,48050,48050,121
20250108,133200,8051043900,48050,48100,48100,48050,235
20250108,133100,8039751800,48050,48100,48150,48050,227
20250108,133000,8028834050,48100,48100,48100,48050,380
20250108,132900,8010558550,48050,48100,48100,48050,68
20250108,132800,8007290650,48100,48050,48100,48050,130
20250108,132700,8001043800,48050,48050,48050,48050,28
20250108,132600,7999698400,48050,48000,48050,48000,193
20250108,132500,7990430150,47950,48050,48050,47950,623
20250108,132400,7960536300,48050,48100,48100,48050,1048
20250108,132300,7910179400,48050,48050,48050,48050,0
20250108,132200,7910179400,48050,48100,48150,48050,935
20250108,132100,7865207050,48100,48100,48150,48100,283
20250108,132000,7851594650,48150,48150,48150,48100,209
20250108,131900,7841538150,48150,48150,48150,48100,235
20250108,131800,7830223050,48150,48150,48150,48100,62
20250108,131700,7827240400,48100,48100,48100,48100,54
20250108,131600,7824643000,48150,48100,48150,48100,63
20250108,131500,7821611900,48150,48050,48150,48050,128
20250108,131400,7815455700,48050,48000,48100,48000,61
20250108,131300,7812524300,48050,48050,48050,48050,4
20250108,131200,7812332100,48000,48050,48100,48000,34
20250108,131100,7810698300,48000,48000,48050,48000,69
20250108,131000,7807386050,48000,48050,48050,48000,19
20250108,130900,7806473950,48050,48050,48050,48050,36
20250108,130800,7804744150,48050,47950,48050,47950,269
20250108,130700,7791832000,47950,47950,48000,47950,448
20250108,130600,7770334550,47950,47950,47950,47950,45
20250108,130500,7768176800,48000,47950,48000,47950,84
20250108,130400,7764146150,47950,47950,47950,47950,11
20250108,130300,7763618700,47950,48000,48000,47950,874
20250108,130200,7721699550,48000,47950,48000,47950,103
20250108,130100,7716755750,48000,47950,48000,47950,24
20250108,130000,7715604850,47950,48000,48000,47950,237
20250108,125900,7704240050,48000,47950,48000,47950,31
20250108,125800,7702753250,48000,47950,48000,47950,24
20250108,125700,7701601850,47950,48000,48050,47950,1259
20250108,125600,7641169500,48000,48050,48050,48000,43
20250108,125500,7639104800,48150,48050,48150,48050,1164
20250108,125400,7583163350,48050,48100,48100,48050,321
20250108,125300,7567723800,48050,48050,48050,48050,68
20250108,125200,7564456400,48050,48050,48100,48050,43
20250108,125100,7562388400,48050,48100,48100,48050,285
20250108,125000,7548691800,48100,48100,48100,48100,1087
20250108,124900,7496407100,48100,48100,48150,48100,59
20250108,124800,7493569150,48100,48100,48150,48100,285
20250108,124700,7479860300,48100,48100,48100,48100,71
20250108,124600,7476445200,48150,48150,48150,48150,3
20250108,124500,7476300750,48150,48150,48150,48100,1656
20250108,124400,7396646400,48100,48150,48150,48100,82
20250108,124300,7392700150,48150,48100,48150,48100,101
20250108,124200,7387839150,48100,48150,48150,48100,37
20250108,124100,7386059100,48100,48050,48100,48050,143
20250108,124000,7379180950,48050,48050,48050,48050,9
20250108,123900,7378748500,48050,48150,48150,48050,24
20250108,123800,7377594900,48100,48100,48100,48050,146
20250108,123700,7370572650,48100,48050,48100,48050,5
20250108,123600,7370332250,48050,48050,48100,48050,241
20250108,123500,7358751650,48100,48000,48100,48000,126
20250108,123400,7352696000,48050,48050,48100,48050,157
20250108,123300,7345147150,48000,48050,48100,48000,632
20250108,123200,7314782500,48050,48050,48150,48050,1959
20250108,123100,7220601350,48100,48100,48100,48100,751
20250108,123000,7184478250,48100,48100,48100,48100,2
20250108,122900,7184382050,48100,48050,48100,48050,4
20250108,122800,7184189750,48100,48050,48100,48050,32
20250108,122700,7182651750,48100,48050,48100,48050,109
20250108,122600,7177414150,48050,48050,48100,48050,378
20250108,122500,7159249750,48050,48050,48050,48000,184
20250108,122400,7150409550,48050,48050,48050,48000,75
20250108,122300,7146807500,48050,48000,48050,48000,1128
20250108,122200,7092658400,48000,48000,48050,48000,47
20250108,122100,7090402350,47950,48000,48000,47950,1614
20250108,122000,7012936500,48000,48000,48050,48000,122
20250108,121900,7007080400,48000,48000,48050,48000,880
20250108,121800,6964840350,48000,48000,48000,48000,18
20250108,121700,6963976350,47950,47950,47950,47950,194
20250108,121600,6954674050,47950,47950,47950,47950,648
20250108,121500,6923602450,47950,47950,47950,47950,77
20250108,121400,6919910300,47950,47950,47950,47900,87
20250108,121300,6915740700,47950,47950,47950,47950,92
20250108,121200,6911329300,47950,47950,47950,47950,31
20250108,121100,6909842850,47950,47900,47950,47900,17
20250108,121000,6909028450,47900,47900,47900,47850,89
20250108,120900,6904765500,47900,47900,47950,47850,51
20250108,120800,6902321250,47900,47900,47950,47850,541
20250108,120700,6876424100,47900,47900,47900,47900,257
20250108,120600,6864113800,47900,47900,47900,47850,496
20250108,120500,6840356100,47900,47900,47900,47900,24
20250108,120400,6839206500,47850,47850,47900,47850,74
20250108,120300,6835664200,47850,47900,47900,47850,40
20250108,120200,6833749000,47850,47850,47900,47850,130
20250108,120100,6827527600,47850,47900,47900,47850,434
20250108,120000,6806745150,47900,47900,47900,47850,265
20250108,115900,6794054300,47900,47850,47900,47850,355
20250108,115800,6777055100,47850,47900,47900,47850,282
20250108,115700,6763553050,47900,47900,47950,47850,106
20250108,115600,6758476100,47900,47900,47900,47850,625
20250108,115500,6728540100,47950,47900,47950,47900,3439
20250108,115400,6563803400,47900,47950,47950,47900,1318
20250108,115300,6500669200,47900,47950,47950,47900,2728
20250108,115200,6369862450,47950,48000,48000,47950,217
20250108,115100,6359449300,48050,48000,48050,48000,135
20250108,115000,6352965300,48000,48000,48000,48000,94
20250108,114900,6348453300,48000,47950,48000,47950,302
20250108,114800,6333958000,48000,47950,48000,47950,37
20250108,114700,6332182750,47950,48000,48000,47950,289
20250108,114600,6318311050,47950,48050,48050,47950,1528
20250108,114500,6244986050,48050,48000,48050,48000,161
20250108,114400,6237251650,48050,48050,48050,48000,131
20250108,114300,6230959200,48050,48000,48100,48000,527
20250108,114200,6205643850,48000,48000,48000,47950,957
20250108,114100,6159707900,48000,48050,48050,48000,719
20250108,114000,6125194250,48000,48000,48050,47950,411
20250108,113900,6105461800,48000,48000,48000,47950,227
20250108,113800,6094565850,48000,48100,48100,47950,4819
20250108,113700,5863148500,48100,48150,48150,48100,2487
20250108,113600,5743523200,48150,48150,48150,48150,45
20250108,113500,5741356450,48100,48150,48150,48100,454
20250108,113400,5719506850,48100,48200,48200,48100,1596
20250108,113300,5642662400,48150,48200,48200,48150,241
20250108,113200,5631058150,48150,48200,48200,48150,386
20250108,113100,5612471850,48200,48150,48200,48150,140
20250108,113000,5605724550,48150,48150,48150,48150,15
20250108,112900,5605002300,48150,48200,48200,48150,92
20250108,112800,5600570650,48150,48150,48200,48150,75
20250108,112700,5596959050,48150,48150,48150,48150,117
20250108,112600,5591325500,48150,48200,48200,48150,1174
20250108,112500,5534797250,48200,48200,48250,48200,1765
20250108,112400,5449723900,48250,48250,48250,48250,183
20250108,112300,5440894150,48250,48250,48250,48200,838
20250108,112200,5400462750,48250,48300,48300,48250,168
20250108,112100,5392353400,48350,48350,48350,48250,449
20250108,112000,5370670200,48300,48300,48350,48300,215
20250108,111900,5360285650,48300,48350,48350,48300,75
20250108,111800,5356659750,48350,48350,48350,48350,112
20250108,111700,5351244550,48350,48350,48350,48350,30
20250108,111600,5349794050,48400,48400,48400,48350,56
20250108,111500,5347085800,48350,48400,48400,48350,21
20250108,111400,5346069950,48350,48400,48400,48350,20
20250108,111300,5345102250,48350,48350,48350,48350,8
20250108,111200,5344715450,48350,48400,48400,48350,72
20250108,111100,5341231800,48400,48350,48400,48350,16
20250108,111000,5340457800,48350,48300,48350,48300,18
20250108,110900,5339587900,48350,48300,48350,48300,2
20250108,110800,5339491250,48300,48250,48350,48250,333
20250108,110700,5323406650,48250,48250,48250,48250,25
20250108,110600,5322200400,48300,48250,48300,48250,44
20250108,110500,5320076250,48250,48250,48300,48200,306
20250108,110400,5305317850,48300,48250,48300,48250,28
20250108,110300,5303966000,48250,48250,48250,48250,60
20250108,110200,5301071000,48200,48200,48200,48200,300
20250108,110100,5286611000,48250,48200,48250,48200,311
20250108,110000,5271620450,48200,48400,48400,48200,1077
20250108,105900,5219650300,48350,48350,48350,48350,84
20250108,105800,5215588900,48350,48350,48350,48300,209
20250108,105700,5205483900,48450,48450,48450,48400,898
20250108,105600,5161987750,48450,48450,48450,48450,366
20250108,105500,5144255050,48450,48400,48450,48400,564
20250108,105400,5116931250,48450,48450,48450,48400,63
20250108,105300,5113880550,48450,48400,48450,48400,297
20250108,105200,5099494750,48350,48350,48400,48300,121
20250108,105100,5093639850,48350,48400,48450,48300,133
20250108,105000,5087208000,48350,48450,48500,48350,1036
20250108,104900,5037051050,48450,48350,48450,48350,291
20250108,104800,5022966800,48350,48300,48350,48250,126
20250108,104700,5016879700,48300,48200,48300,48200,146
20250108,104600,5009839950,48250,48250,48300,48200,139
20250108,104500,5003134700,48250,48250,48350,48200,199
20250108,104400,4993538750,48200,48150,48200,48150,44
20250108,104300,4991418100,48150,48150,48150,48100,179
20250108,104200,4982799400,48150,48150,48200,48150,320
20250108,104100,4967389600,48200,48200,48200,48150,489
20250108,104000,4943824350,48200,48150,48200,48150,101
20250108,103900,4938961000,48150,48200,48200,48100,36
20250108,103800,4937228650,48150,48150,48150,48100,368
20250108,103700,4919515300,48200,48100,48200,48100,726
20250108,103600,4884558750,48100,48100,48150,48050,309
20250108,103500,4869699300,48100,48100,48150,48050,222
20250108,103400,4859020350,48100,48050,48100,48050,294
20250108,103300,4844893550,48050,48000,48100,48000,250
20250108,103200,4832891200,48000,48000,48100,48000,1039
20250108,103100,4783017650,48100,48150,48150,48000,1713
20250108,103000,4700669150,48150,48150,48150,48100,84
20250108,102900,4696628050,48150,48150,48150,48150,218
20250108,102800,4686131350,48200,48200,48200,48150,21
20250108,102700,4685119200,48200,48100,48200,48050,325
20250108,102600,4669486200,48100,48100,48150,48050,86
20250108,102500,4665353450,48150,48250,48250,48000,3674
20250108,102400,4488894300,48100,48400,48400,48100,3849
20250108,102300,4303636850,48400,48250,48400,48250,681
20250108,102200,4270732000,48200,48250,48300,48050,3713
20250108,102100,4092213200,48200,48100,48250,48100,45
20250108,102000,4090044550,48100,48250,48250,48100,1653
20250108,101900,4010427600,48250,48200,48300,48200,145
20250108,101800,4003430800,48300,48300,48300,48250,38
20250108,101700,4001595800,48300,48300,48300,48250,99
20250108,101600,3996815800,48300,48300,48300,48300,25
20250108,101500,3995608300,48300,48300,48350,48200,218
20250108,101400,3985079350,48300,48350,48350,48050,2852
20250108,101300,3847780550,48450,48350,48450,48300,368
20250108,101200,3830000900,48350,48550,48550,48300,328
20250108,101100,3814143850,48500,48500,48550,48200,2378
20250108,101000,3699359400,48500,48400,48500,48400,46
20250108,100900,3697129500,48400,48400,48500,48400,259
20250108,100800,3684576850,48400,48250,48450,48250,194
20250108,100700,3675207300,48250,48500,48550,48250,1079
20250108,100600,3623071050,48350,48400,48500,48300,776
20250108,100500,3585518050,48450,48500,48550,48400,2587
20250108,100400,3460218500,48550,48550,48550,48550,122
20250108,100300,3454295400,48550,48600,48600,48550,233
20250108,100200,3442978850,48650,48650,48650,48500,626
20250108,100100,3412595500,48650,48600,48700,48500,1715
20250108,100000,3329267150,48650,48750,48750,48650,1562
20250108,095900,3253257100,48750,48750,48800,48700,426
20250108,095800,3232495100,48750,48750,48800,48750,263
20250108,095700,3219669600,48750,48750,48750,48750,145
20250108,095600,3212600850,48750,48750,48800,48700,1935
20250108,095500,3118307900,48800,48800,48850,48800,245
20250108,095400,3106351550,48800,48850,48850,48800,288
20250108,095300,3092288350,48850,49000,49000,48850,625
20250108,095200,3061714050,48950,49050,49050,48950,456
20250108,095100,3039375600,49050,49050,49100,48950,1354
20250108,095000,2973071500,49000,49100,49100,48950,543
20250108,094900,2946457350,49100,48800,49100,48800,3224
20250108,094800,2788578850,48800,48800,48850,48800,426
20250108,094700,2767789700,48850,48900,48900,48850,638
20250108,094600,2736622900,48850,48850,48900,48850,151
20250108,094500,2729241550,48900,48900,48900,48850,1815
20250108,094400,2640538250,48900,48900,48900,48800,421
20250108,094300,2619965150,48900,48800,48900,48750,404
20250108,094200,2600236300,48750,48850,48850,48750,1622
20250108,094100,2521087250,48900,48850,48900,48850,145
20250108,094000,2513997450,48850,48850,48900,48850,34
20250108,093900,2512335500,48850,48850,48850,48850,143
20250108,093800,2505349950,48850,48850,48850,48850,100
20250108,093700,2500464950,48850,48850,48900,48850,245
20250108,093600,2488496550,48850,48850,48900,48850,354
20250108,093500,2471203400,48850,48900,48900,48850,205
20250108,093400,2461185550,48900,48900,48900,48850,635
20250108,093300,2430137450,48850,48900,48900,48800,271
20250108,093200,2416894800,48900,48950,48950,48750,1371
20250108,093100,2349958000,48900,48900,48950,48800,1362
20250108,093000,2283400950,48850,48900,48900,48850,475
20250108,092900,2260179050,48850,48900,48950,48850,345
20250108,092800,2243309600,48850,48900,48900,48800,493
20250108,092700,2219220250,48900,48850,48900,48850,831
20250108,092600,2178594500,48850,48750,48850,48700,793
20250108,092500,2139915800,48750,48700,48800,48650,361
20250108,092400,2122339300,48700,48750,48750,48650,1051
20250108,092300,2071169950,48800,48750,48800,48700,258
20250108,092200,2058596950,48700,48800,48900,48700,825
20250108,092100,2018322900,48650,48600,48700,48600,632
20250108,092000,1987574050,48600,48500,48650,48500,1596
20250108,091900,1910120900,48500,48750,48750,48500,1821
20250108,091800,1821573600,48750,48900,48900,48750,894
20250108,091700,1777965700,48900,48800,48900,48750,736
20250108,091600,1742010850,48850,48800,48850,48750,1096
20250108,091500,1688532350,48850,48600,48850,48600,3674
20250108,091400,1509398950,48650,48500,48700,48500,1022
20250108,091300,1459761800,48500,48450,48500,48450,1608
20250108,091200,1381798500,48400,48300,48400,48300,1732
20250108,091100,1298056400,48300,48100,48300,48100,1154
20250108,091000,1242434900,48100,48300,48300,48100,854
20250108,090900,1201335950,48300,48250,48400,48200,927
20250108,090800,1156602000,48250,48150,48250,48100,555
20250108,090700,1129892850,48000,47800,48150,47800,854
20250108,090600,1089009750,47800,47700,47800,47600,1297
20250108,090500,1027120650,47700,48150,48150,47500,9733
20250108,090400,561115750,48150,48400,48400,48100,3853
20250108,090300,375381900,48400,48300,48400,48250,450
20250108,090200,353640800,48300,48250,48450,48250,440
20250108,090100,332342750,48250,48250,48300,48150,1749
20250108,090000,248020450,48250,48700,48700,48150,3913