KissMeData/034120/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,191800,6962247550,25200,25200,25200,25200,5472
20250116,191700,6962247550,25200,25200,25200,25200,0
20250116,191600,6962247550,25200,25200,25200,25200,0
20250116,191500,6962247550,25200,25200,25200,25200,0
20250116,191400,6962247550,25200,25200,25200,25200,0
20250116,191300,6962247550,25200,25200,25200,25200,0
20250116,191200,6962247550,25200,25200,25200,25200,0
20250116,191100,6962247550,25200,25200,25200,25200,0
20250116,191000,6962247550,25200,25200,25200,25200,0
20250116,190900,6962247550,25200,25200,25200,25200,0
20250116,190800,6962247550,25200,25200,25200,25200,0
20250116,190700,6962247550,25200,25200,25200,25200,0
20250116,190600,6962247550,25200,25200,25200,25200,0
20250116,190500,6962247550,25200,25200,25200,25200,0
20250116,190400,6962247550,25200,25200,25200,25200,0
20250116,190300,6962247550,25200,25200,25200,25200,0
20250116,190200,6962247550,25200,25200,25200,25200,0
20250116,190100,6962247550,25200,25200,25200,25200,0
20250116,190000,6962247550,25200,25200,25200,25200,0
20250116,185900,6962247550,25200,25200,25200,25200,0
20250116,185800,6962247550,25200,25200,25200,25200,0
20250116,185700,6962247550,25200,25200,25200,25200,0
20250116,185600,6962247550,25200,25200,25200,25200,0
20250116,185500,6962247550,25200,25200,25200,25200,0
20250116,185400,6962247550,25200,25200,25200,25200,0
20250116,185300,6962247550,25200,25200,25200,25200,0
20250116,185200,6962247550,25200,25200,25200,25200,0
20250116,185100,6962247550,25200,25200,25200,25200,0
20250116,185000,6962247550,25200,25200,25200,25200,0
20250116,184900,6962247550,25200,25200,25200,25200,0
20250116,184800,6962247550,25200,25200,25200,25200,5472
20250116,184700,6962247550,25200,25200,25200,25200,0
20250116,184600,6962247550,25200,25200,25200,25200,0
20250116,184500,6962247550,25200,25200,25200,25200,0
20250116,184400,6962247550,25200,25200,25200,25200,0
20250116,184300,6962247550,25200,25200,25200,25200,0
20250116,184200,6962247550,25200,25200,25200,25200,0
20250116,184100,6962247550,25200,25200,25200,25200,0
20250116,184000,6962247550,25200,25200,25200,25200,0
20250116,183900,6962247550,25200,25200,25200,25200,0
20250116,183800,6962247550,25200,25200,25200,25200,0
20250116,183700,6962247550,25200,25200,25200,25200,0
20250116,183600,6962247550,25200,25200,25200,25200,0
20250116,183500,6962247550,25200,25200,25200,25200,0
20250116,183400,6962247550,25200,25200,25200,25200,0
20250116,183300,6962247550,25200,25200,25200,25200,0
20250116,183200,6962247550,25200,25200,25200,25200,0
20250116,183100,6962247550,25200,25200,25200,25200,0
20250116,183000,6962247550,25200,25200,25200,25200,0
20250116,182900,6962247550,25200,25200,25200,25200,0
20250116,182800,6962247550,25200,25200,25200,25200,0
20250116,182700,6962247550,25200,25200,25200,25200,0
20250116,182600,6962247550,25200,25200,25200,25200,0
20250116,182500,6962247550,25200,25200,25200,25200,0
20250116,182400,6962247550,25200,25200,25200,25200,0
20250116,182300,6962247550,25200,25200,25200,25200,0
20250116,182200,6962247550,25200,25200,25200,25200,0
20250116,182100,6962247550,25200,25200,25200,25200,0
20250116,182000,6962247550,25200,25200,25200,25200,0
20250116,181900,6962247550,25200,25200,25200,25200,0
20250116,181800,6962247550,25200,25200,25200,25200,5472
20250116,181700,6962247550,25200,25200,25200,25200,0
20250116,181600,6962247550,25200,25200,25200,25200,0
20250116,181500,6962247550,25200,25200,25200,25200,0
20250116,181400,6962247550,25200,25200,25200,25200,0
20250116,181300,6962247550,25200,25200,25200,25200,0
20250116,181200,6962247550,25200,25200,25200,25200,0
20250116,181100,6962247550,25200,25200,25200,25200,0
20250116,181000,6962247550,25200,25200,25200,25200,0
20250116,180900,6962247550,25200,25200,25200,25200,0
20250116,180800,6962247550,25200,25200,25200,25200,0
20250116,180700,6962247550,25200,25200,25200,25200,0
20250116,180600,6962247550,25200,25200,25200,25200,0
20250116,180500,6962247550,25200,25200,25200,25200,0
20250116,180400,6962247550,25200,25200,25200,25200,0
20250116,180300,6962247550,25200,25200,25200,25200,0
20250116,180200,6962247550,25200,25200,25200,25200,0
20250116,180100,6962247550,25200,25200,25200,25200,0
20250116,180000,6962247550,25200,25200,25200,25200,0
20250116,175900,6962247550,25200,25200,25200,25200,0
20250116,175800,6962247550,25200,25200,25200,25200,0
20250116,175700,6962247550,25200,25200,25200,25200,0
20250116,175600,6962247550,25200,25200,25200,25200,0
20250116,175500,6962247550,25200,25200,25200,25200,0
20250116,175400,6962247550,25200,25200,25200,25200,0
20250116,175300,6962247550,25200,25200,25200,25200,0
20250116,175200,6962247550,25200,25200,25200,25200,0
20250116,175100,6962247550,25200,25200,25200,25200,0
20250116,175000,6962247550,25200,25200,25200,25200,0
20250116,174900,6962247550,25200,25200,25200,25200,0
20250116,174800,6962247550,25200,25200,25200,25200,5472
20250116,174700,6962247550,25200,25200,25200,25200,0
20250116,174600,6962247550,25200,25200,25200,25200,0
20250116,174500,6962247550,25200,25200,25200,25200,0
20250116,174400,6962247550,25200,25200,25200,25200,0
20250116,174300,6962247550,25200,25200,25200,25200,0
20250116,174200,6962247550,25200,25200,25200,25200,0
20250116,174100,6962247550,25200,25200,25200,25200,0
20250116,174000,6962247550,25200,25200,25200,25200,0
20250116,173900,6962247550,25200,25200,25200,25200,0
20250116,173800,6962247550,25200,25200,25200,25200,0
20250116,173700,6962247550,25200,25200,25200,25200,0
20250116,173600,6962247550,25200,25200,25200,25200,0
20250116,173500,6962247550,25200,25200,25200,25200,0
20250116,173400,6962247550,25200,25200,25200,25200,0
20250116,173300,6962247550,25200,25200,25200,25200,0
20250116,173200,6962247550,25200,25200,25200,25200,0
20250116,173100,6962247550,25200,25200,25200,25200,0
20250116,173000,6962247550,25200,25200,25200,25200,0
20250116,172900,6962247550,25200,25200,25200,25200,0
20250116,172800,6962247550,25200,25200,25200,25200,0
20250116,172700,6962247550,25200,25200,25200,25200,0
20250116,172600,6962247550,25200,25200,25200,25200,0
20250116,172500,6962247550,25200,25200,25200,25200,0
20250116,172400,6962247550,25200,25200,25200,25200,0
20250116,172300,6962247550,25200,25200,25200,25200,0
20250116,172200,6962247550,25200,25200,25200,25200,0
20250116,172100,6962247550,25200,25200,25200,25200,0
20250116,172000,6962247550,25200,25200,25200,25200,0
20250116,171900,6962247550,25200,25200,25200,25200,0
20250116,171800,6962247550,25200,25200,25200,25200,5472
20250116,171700,6962247550,25200,25200,25200,25200,0
20250116,171600,6962247550,25200,25200,25200,25200,0
20250116,171500,6962247550,25200,25200,25200,25200,0
20250116,171400,6962247550,25200,25200,25200,25200,0
20250116,171300,6962247550,25200,25200,25200,25200,0
20250116,171200,6962247550,25200,25200,25200,25200,0
20250116,171100,6962247550,25200,25200,25200,25200,0
20250116,171000,6962247550,25200,25200,25200,25200,0
20250116,170900,6962247550,25200,25200,25200,25200,0
20250116,170800,6962247550,25200,25200,25200,25200,0
20250116,170700,6962247550,25200,25200,25200,25200,0
20250116,170600,6962247550,25200,25200,25200,25200,0
20250116,170500,6962247550,25200,25200,25200,25200,0
20250116,170400,6962247550,25200,25200,25200,25200,0
20250116,170300,6962247550,25200,25200,25200,25200,0
20250116,170200,6962247550,25200,25200,25200,25200,0
20250116,170100,6962247550,25200,25200,25200,25200,0
20250116,170000,6962247550,25200,25200,25200,25200,0
20250116,165900,6962247550,25200,25200,25200,25200,0
20250116,165800,6962247550,25200,25200,25200,25200,0
20250116,165700,6962247550,25200,25200,25200,25200,0
20250116,165600,6962247550,25200,25200,25200,25200,0
20250116,165500,6962247550,25200,25200,25200,25200,0
20250116,165400,6962247550,25200,25200,25200,25200,0
20250116,165300,6962247550,25200,25200,25200,25200,0
20250116,165200,6962247550,25200,25200,25200,25200,0
20250116,165100,6962247550,25200,25200,25200,25200,0
20250116,165000,6962247550,25200,25200,25200,25200,0
20250116,164900,6962247550,25200,25200,25200,25200,0
20250116,164800,6962247550,25200,25200,25200,25200,5472
20250116,164700,6962247550,25200,25200,25200,25200,0
20250116,164600,6962247550,25200,25200,25200,25200,0
20250116,164500,6962247550,25200,25200,25200,25200,0
20250116,164400,6962247550,25200,25200,25200,25200,0
20250116,164300,6962247550,25200,25200,25200,25200,0
20250116,164200,6962247550,25200,25200,25200,25200,0
20250116,164100,6962247550,25200,25200,25200,25200,0
20250116,164000,6962247550,25200,25200,25200,25200,0
20250116,163900,6962247550,25200,25200,25200,25200,0
20250116,163800,6962247550,25200,25200,25200,25200,0
20250116,163700,6962247550,25200,25200,25200,25200,0
20250116,163600,6962247550,25200,25200,25200,25200,0
20250116,163500,6962247550,25200,25200,25200,25200,0
20250116,163400,6962247550,25200,25200,25200,25200,0
20250116,163300,6962247550,25200,25200,25200,25200,0
20250116,163200,6962247550,25200,25200,25200,25200,0
20250116,163100,6962247550,25200,25200,25200,25200,0
20250116,163000,6962247550,25200,25200,25200,25200,0
20250116,162900,6962247550,25200,25200,25200,25200,0
20250116,162800,6962247550,25200,25200,25200,25200,0
20250116,162700,6962247550,25200,25200,25200,25200,0
20250116,162600,6962247550,25200,25200,25200,25200,0
20250116,162500,6962247550,25200,25200,25200,25200,0
20250116,162400,6962247550,25200,25200,25200,25200,0
20250116,162300,6962247550,25200,25200,25200,25200,0
20250116,162200,6962247550,25200,25200,25200,25200,0
20250116,162100,6962247550,25200,25200,25200,25200,0
20250116,162000,6962247550,25200,25200,25200,25200,0
20250116,161900,6962247550,25200,25200,25200,25200,0
20250116,161800,6962247550,25200,25200,25200,25200,5472
20250116,161700,6962247550,25200,25200,25200,25200,0
20250116,161600,6962247550,25200,25200,25200,25200,0
20250116,161500,6962247550,25200,25200,25200,25200,0
20250116,161400,6962247550,25200,25200,25200,25200,0
20250116,161300,6962247550,25200,25200,25200,25200,0
20250116,161200,6962247550,25200,25200,25200,25200,0
20250116,161100,6962247550,25200,25200,25200,25200,0
20250116,161000,6962247550,25200,25200,25200,25200,0
20250116,160900,6962247550,25200,25200,25200,25200,0
20250116,160800,6962247550,25200,25200,25200,25200,0
20250116,160700,6962247550,25200,25200,25200,25200,0
20250116,160600,6962247550,25200,25200,25200,25200,0
20250116,160500,6962247550,25200,25200,25200,25200,0
20250116,160400,6962247550,25200,25200,25200,25200,0
20250116,160300,6962247550,25200,25200,25200,25200,0
20250116,160200,6962247550,25200,25200,25200,25200,0
20250116,160100,6962247550,25200,25200,25200,25200,0
20250116,160000,6962247550,25200,25200,25200,25200,0
20250116,155900,6962247550,25200,25200,25200,25200,0
20250116,155800,6962247550,25200,25200,25200,25200,0
20250116,155700,6962247550,25200,25200,25200,25200,0
20250116,155600,6962247550,25200,25200,25200,25200,0
20250116,155500,6962247550,25200,25200,25200,25200,0
20250116,155400,6962247550,25200,25200,25200,25200,0
20250116,155300,6962247550,25200,25200,25200,25200,0
20250116,155200,6962247550,25200,25200,25200,25200,0
20250116,155100,6962247550,25200,25200,25200,25200,0
20250116,155000,6962247550,25200,25200,25200,25200,0
20250116,154900,6962247550,25200,25200,25200,25200,0
20250116,154800,6962247550,25200,25200,25200,25200,5472
20250116,154700,6962247550,25200,25200,25200,25200,0
20250116,154600,6962247550,25200,25200,25200,25200,0
20250116,154500,6962247550,25200,25200,25200,25200,0
20250116,154400,6962247550,25200,25200,25200,25200,0
20250116,154300,6962247550,25200,25200,25200,25200,0
20250116,154200,6962247550,25200,25200,25200,25200,0
20250116,154100,6962247550,25200,25200,25200,25200,0
20250116,154000,6962247550,25200,25200,25200,25200,0
20250116,153900,6962247550,25200,25200,25200,25200,0
20250116,153800,6962247550,25200,25200,25200,25200,0
20250116,153700,6962247550,25200,25200,25200,25200,0
20250116,153600,6962247550,25200,25200,25200,25200,0
20250116,153500,6962247550,25200,25200,25200,25200,0
20250116,153400,6962247550,25200,25200,25200,25200,0
20250116,153300,6962247550,25200,25200,25200,25200,0
20250116,153200,6962247550,25200,25200,25200,25200,0
20250116,153100,6962247550,25200,25200,25200,25200,0
20250116,153000,6962247550,25200,25200,25200,25200,5472
20250116,152900,6824353150,25250,25250,25250,25250,0
20250116,152800,6824353150,25250,25250,25250,25250,0
20250116,152700,6824353150,25250,25250,25250,25250,0
20250116,152600,6824353150,25250,25250,25250,25250,0
20250116,152500,6824353150,25250,25250,25250,25250,0
20250116,152400,6824353150,25250,25250,25250,25250,0
20250116,152300,6824353150,25250,25250,25250,25250,0
20250116,152200,6824353150,25250,25250,25250,25250,0
20250116,152100,6824353150,25250,25250,25250,25250,0
20250116,152000,6824353150,25250,25250,25250,25250,0
20250116,151900,6824353150,25250,25350,25350,25200,1743
20250116,151800,6780337750,25400,25400,25400,25350,301
20250116,151700,6772705600,25400,25350,25400,25250,1468
20250116,151600,6735546850,25300,25350,25350,25300,297
20250116,151500,6728023550,25350,25400,25400,25300,554
20250116,151400,6713989550,25400,25350,25400,25300,431
20250116,151300,6703063550,25400,25400,25400,25300,746
20250116,151200,6684153600,25300,25300,25400,25300,499
20250116,151100,6671505800,25350,25350,25350,25250,643
20250116,151000,6655234100,25350,25400,25400,25250,412
20250116,150900,6644794200,25400,25300,25400,25250,731
20250116,150800,6626290950,25300,25200,25300,25150,1218
20250116,150700,6595584300,25200,25300,25300,25200,1479
20250116,150600,6558290650,25300,25300,25300,25250,891
20250116,150500,6535769050,25250,25400,25400,25250,1239
20250116,150400,6504432950,25400,25400,25450,25350,1390
20250116,150300,6469145050,25450,25300,25450,25250,2119
20250116,150200,6415517450,25250,25300,25400,25250,1284
20250116,150100,6383027850,25300,25400,25450,25300,3268
20250116,150000,6300140900,25350,25400,25450,25350,1322
20250116,145900,6266610750,25350,25400,25450,25350,1077
20250116,145800,6239248600,25450,25500,25550,25400,956
20250116,145700,6214923800,25550,25450,25550,25450,772
20250116,145600,6195242150,25550,25550,25550,25450,408
20250116,145500,6184831100,25550,25500,25550,25450,521
20250116,145400,6171545250,25550,25600,25600,25500,413
20250116,145300,6161001800,25600,25550,25600,25500,527
20250116,145200,6147547150,25550,25550,25600,25500,519
20250116,145100,6134286600,25600,25550,25600,25550,856
20250116,145000,6112401850,25600,25600,25600,25500,462
20250116,144900,6100598100,25600,25550,25600,25550,353
20250116,144800,6091567850,25550,25550,25600,25500,396
20250116,144700,6081445750,25550,25550,25600,25500,434
20250116,144600,6070358250,25600,25550,25600,25500,461
20250116,144500,6058575150,25550,25500,25550,25500,530
20250116,144400,6045048100,25550,25500,25550,25450,330
20250116,144300,6036628700,25500,25500,25500,25450,603
20250116,144200,6021266050,25500,25500,25550,25450,531
20250116,144100,6007726100,25550,25550,25550,25450,327
20250116,144000,5999385850,25550,25550,25550,25450,535
20250116,143900,5985739450,25550,25500,25550,25450,509
20250116,143800,5972768550,25500,25450,25500,25400,444
20250116,143700,5961465050,25500,25400,25550,25350,619
20250116,143600,5945700000,25450,25450,25500,25400,438
20250116,143500,5934559200,25350,25450,25500,25350,747
20250116,143400,5915575050,25450,25450,25500,25400,316
20250116,143300,5907532450,25450,25450,25550,25400,516
20250116,143200,5894403150,25450,25550,25550,25400,296
20250116,143100,5886867550,25500,25500,25550,25400,341
20250116,143000,5878179450,25500,25550,25550,25400,481
20250116,142900,5865921950,25550,25500,25550,25450,363
20250116,142800,5856670900,25500,25500,25500,25450,539
20250116,142700,5842935650,25500,25550,25550,25450,810
20250116,142600,5822307050,25550,25650,25650,25450,843
20250116,142500,5800761150,25650,25600,25650,25500,453
20250116,142400,5789173350,25600,25500,25650,25450,216
20250116,142300,5783651100,25550,25600,25650,25500,322
20250116,142200,5775417050,25600,25500,25600,25500,473
20250116,142100,5763335100,25550,25600,25600,25550,723
20250116,142000,5744853850,25600,25500,25600,25500,512
20250116,141900,5731766750,25550,25600,25600,25500,348
20250116,141800,5722868450,25550,25550,25600,25500,419
20250116,141700,5712163150,25550,25550,25600,25450,772
20250116,141600,5692486400,25600,25600,25600,25500,412
20250116,141500,5681958350,25550,25500,25550,25450,648
20250116,141400,5665418600,25500,25550,25550,25450,299
20250116,141300,5657790250,25550,25550,25550,25450,486
20250116,141200,5645391050,25550,25550,25550,25400,309
20250116,141100,5637508750,25600,25650,25650,25550,256
20250116,141000,5630955000,25600,25600,25650,25500,414
20250116,140900,5620372800,25550,25650,25650,25350,1481
20250116,140800,5582672450,25600,25650,25700,25550,367
20250116,140700,5573275200,25600,25600,25650,25550,344
20250116,140600,5564468050,25550,25650,25650,25550,162
20250116,140500,5560319900,25600,25650,25650,25550,422
20250116,140400,5549512100,25600,25650,25650,25600,529
20250116,140300,5535952550,25650,25600,25650,25550,454
20250116,140200,5524326250,25600,25550,25650,25550,759
20250116,140100,5504915900,25550,25600,25600,25550,487
20250116,140000,5492463300,25600,25650,25650,25550,458
20250116,135900,5480740700,25650,25650,25650,25600,378
20250116,135800,5471054050,25650,25600,25650,25600,613
20250116,135700,5455344850,25600,25600,25650,25550,364
20250116,135600,5446023100,25600,25550,25650,25550,396
20250116,135500,5435876900,25550,25550,25600,25450,305
20250116,135400,5428093550,25550,25600,25650,25550,340
20250116,135300,5419382850,25650,25600,25700,25550,595
20250116,135200,5404129300,25600,25500,25600,25450,529
20250116,135100,5390632100,25500,25450,25500,25400,334
20250116,135000,5382129850,25450,25450,25450,25400,634
20250116,134900,5366008700,25450,25450,25450,25400,359
20250116,134800,5356881950,25450,25400,25450,25350,366
20250116,134700,5347588500,25400,25350,25450,25250,1973
20250116,134600,5297644700,25400,25500,25500,25350,1365
20250116,134500,5263012100,25550,25500,25550,25400,1439
20250116,134400,5226417000,25550,25500,25550,25400,260
20250116,134300,5219791350,25450,25500,25550,25450,368
20250116,134200,5210416700,25550,25500,25550,25400,585
20250116,134100,5195507200,25500,25450,25550,25450,317
20250116,134000,5187428800,25500,25500,25550,25450,461
20250116,133900,5175677750,25550,25500,25550,25500,323
20250116,133800,5167432200,25500,25550,25550,25450,478
20250116,133700,5155253200,25500,25650,25650,25450,607
20250116,133600,5139751750,25600,25650,25650,25550,300
20250116,133500,5132078050,25650,25600,25650,25500,323
20250116,133400,5123826500,25600,25500,25600,25450,305
20250116,133300,5116042350,25500,25600,25600,25500,274
20250116,133200,5109041900,25500,25650,25650,25450,375
20250116,133100,5099468100,25550,25600,25650,25500,1181
20250116,133000,5069266200,25650,25650,25650,25550,453
20250116,132900,5057672900,25650,25600,25650,25600,68
20250116,132800,5055928800,25650,25600,25650,25550,285
20250116,132700,5048629250,25650,25650,25650,25600,101
20250116,132600,5046039500,25650,25650,25650,25650,86
20250116,132500,5043833600,25650,25700,25700,25600,248
20250116,132400,5037471900,25700,25650,25700,25650,158
20250116,132300,5033412600,25700,25750,25750,25700,189
20250116,132200,5028554150,25750,25700,25750,25700,119
20250116,132100,5025490100,25700,25750,25750,25650,138
20250116,132000,5021940300,25750,25700,25750,25650,387
20250116,131900,5011990800,25700,25700,25700,25650,289
20250116,131800,5004564150,25750,25750,25750,25650,432
20250116,131700,4993458650,25750,25750,25800,25700,353
20250116,131600,4984369550,25750,25700,25750,25700,252
20250116,131500,4977887550,25750,25650,25750,25650,1054
20250116,131400,4950796300,25650,25650,25650,25600,338
20250116,131300,4942127850,25650,25550,25650,25550,684
20250116,131200,4924620200,25550,25500,25600,25500,230
20250116,131100,4918743750,25500,25500,25500,25450,142
20250116,131000,4915123500,25500,25550,25550,25500,400
20250116,130900,4904923300,25550,25450,25550,25450,869
20250116,130800,4882759350,25450,25400,25450,25400,280
20250116,130700,4875633600,25400,25400,25450,25350,804
20250116,130600,4855209250,25400,25450,25450,25400,137
20250116,130500,4851723650,25400,25400,25400,25400,213
20250116,130400,4846313450,25400,25400,25400,25350,54
20250116,130300,4844942700,25400,25400,25400,25400,69
20250116,130200,4843190100,25350,25350,25400,25350,122
20250116,130100,4840093700,25350,25350,25350,25300,34
20250116,130000,4839232500,25300,25350,25400,25300,515
20250116,125900,4826178600,25400,25400,25450,25400,357
20250116,125800,4817100450,25350,25350,25450,25350,550
20250116,125700,4803137500,25350,25350,25350,25350,28
20250116,125600,4802427700,25300,25300,25350,25300,150
20250116,125500,4798632550,25300,25250,25300,25250,155
20250116,125400,4794716600,25300,25300,25300,25300,643
20250116,125300,4778448700,25350,25400,25400,25350,72
20250116,125200,4776621200,25300,25300,25350,25300,524
20250116,125100,4763349450,25300,25300,25350,25250,431
20250116,125000,4752445300,25350,25300,25400,25250,673
20250116,124900,4735402300,25250,25200,25250,25150,931
20250116,124800,4711955450,25150,25200,25300,25150,1717
20250116,124700,4668704200,25250,25150,25250,25100,6498
20250116,124600,4505328400,25100,25100,25150,25050,4169
20250116,124500,4400696600,25150,25350,25350,25100,7188
20250116,124400,4219563450,25400,25450,25450,25350,2708
20250116,124300,4150856350,25400,25450,25450,25400,860
20250116,124200,4129003950,25450,25450,25500,25450,613
20250116,124100,4113401150,25450,25500,25500,25450,100
20250116,124000,4110851250,25500,25500,25500,25450,2377
20250116,123900,4050337750,25500,25500,25550,25500,189
20250116,123800,4045515000,25500,25500,25550,25500,239
20250116,123700,4039416750,25500,25500,25500,25500,1500
20250116,123600,4001166750,25550,25600,25600,25550,841
20250116,123500,3979663250,25600,25600,25650,25600,165
20250116,123400,3975436250,25600,25550,25600,25550,906
20250116,123300,3952286550,25600,25700,25700,25600,245
20250116,123200,3946008100,25700,25650,25700,25650,101
20250116,123100,3943413300,25650,25700,25700,25650,28
20250116,123000,3942694100,25700,25650,25700,25600,117
20250116,122900,3939695400,25600,25650,25650,25600,122
20250116,122800,3936568800,25650,25650,25700,25650,56
20250116,122700,3935130600,25700,25700,25700,25600,177
20250116,122600,3930597700,25650,25600,25700,25600,109
20250116,122500,3927801250,25650,25600,25650,25600,300
20250116,122400,3920114350,25600,25550,25600,25550,207
20250116,122300,3914822900,25600,25600,25600,25550,796
20250116,122200,3894462000,25550,25600,25600,25550,89
20250116,122100,3892184450,25600,25600,25600,25550,239
20250116,122000,3886073600,25550,25600,25600,25550,54
20250116,121900,3884691350,25550,25600,25600,25550,581
20250116,121800,3869844250,25600,25600,25600,25600,34
20250116,121700,3868973850,25600,25600,25600,25550,275
20250116,121600,3861934250,25600,25600,25600,25550,200
20250116,121500,3856815000,25600,25600,25650,25600,496
20250116,121400,3844112400,25700,25600,25700,25550,352
20250116,121300,3835088900,25600,25500,25600,25500,178
20250116,121200,3830540450,25500,25550,25600,25500,596
20250116,121100,3815322700,25550,25600,25600,25550,100
20250116,121000,3812764650,25600,25600,25600,25550,121
20250116,120900,3809671000,25600,25500,25600,25500,179
20250116,120800,3805096450,25550,25650,25650,25500,554
20250116,120700,3790946400,25600,25600,25600,25550,171
20250116,120600,3786573950,25600,25650,25650,25600,69
20250116,120500,3784807350,25700,25600,25700,25500,804
20250116,120400,3764231550,25600,25600,25600,25600,86
20250116,120300,3762029950,25600,25500,25750,25500,639
20250116,120200,3745664850,25500,25600,25700,25500,2891
20250116,120100,3671821900,25600,25750,25750,25600,1059
20250116,120000,3644697700,25750,25750,25750,25700,70
20250116,115900,3642896550,25750,25750,25750,25750,212
20250116,115800,3637437550,25750,25800,25800,25700,105
20250116,115700,3634733350,25800,25750,25800,25600,819
20250116,115600,3613735800,25750,25800,25800,25750,257
20250116,115500,3607108050,25800,25800,25800,25750,44
20250116,115400,3605973100,25800,25800,25800,25700,107
20250116,115300,3603214400,25800,25800,25800,25750,142
20250116,115200,3599552100,25800,25750,25850,25750,426
20250116,115100,3588564150,25750,25800,25800,25650,241
20250116,115000,3582364600,25800,25750,25800,25700,158
20250116,114900,3578294800,25750,25750,25800,25750,86
20250116,114800,3576077650,25750,25800,25800,25750,89
20250116,114700,3573781550,25800,25800,25800,25750,178
20250116,114600,3569193250,25750,25800,25800,25750,107
20250116,114500,3566432750,25800,25750,25800,25700,91
20250116,114400,3564086000,25800,25750,25800,25750,67
20250116,114300,3562360100,25750,25800,25850,25750,238
20250116,114200,3556220500,25800,25800,25800,25800,58
20250116,114100,3554724100,25800,25650,25850,25650,450
20250116,114000,3543143000,25650,25700,25700,25650,376
20250116,113900,3533489100,25750,25850,25850,25650,1350
20250116,113800,3498808650,25850,25900,25900,25850,1351
20250116,113700,3463877750,25900,25950,25950,25900,1119
20250116,113600,3434893300,25950,25900,25950,25900,238
20250116,113500,3428725200,25900,25900,25900,25850,195
20250116,113400,3423674850,25900,25900,25900,25850,119
20250116,113300,3420593500,25900,25900,25900,25850,149
20250116,113200,3416739050,25850,25900,25900,25850,207
20250116,113100,3411379800,25900,25900,25950,25850,81
20250116,113000,3409281150,25950,25900,25950,25850,806
20250116,112900,3388403150,25900,25850,25900,25750,387
20250116,112800,3378422450,25850,25850,25850,25800,159
20250116,112700,3374314300,25800,25800,25850,25800,217
20250116,112600,3368711200,25800,25800,25800,25750,152
20250116,112500,3364789700,25800,25800,25800,25750,215
20250116,112400,3359247700,25750,25800,25800,25750,289
20250116,112300,3351798100,25800,25800,25800,25750,145
20250116,112200,3348057600,25800,25750,25800,25750,208
20250116,112100,3342695600,25750,25850,25850,25600,402
20250116,112000,3332368250,25850,25850,25850,25800,176
20250116,111900,3327819350,25850,25750,25850,25750,450
20250116,111800,3316205650,25750,25800,25800,25700,174
20250116,111700,3311725200,25800,25800,25800,25600,1986
20250116,111600,3260775850,25750,25750,25800,25700,196
20250116,111500,3255728300,25750,25750,25750,25650,146
20250116,111400,3251973300,25750,25700,25750,25650,398
20250116,111300,3241733200,25700,25700,25700,25650,241
20250116,111200,3235540050,25700,25700,25700,25650,380
20250116,111100,3225789500,25700,25750,25750,25700,323
20250116,111000,3217476850,25750,25700,25750,25700,395
20250116,110900,3207322350,25700,25650,25700,25650,378
20250116,110800,3197610400,25700,25700,25700,25650,706
20250116,110700,3179467050,25700,25600,25700,25550,1394
20250116,110600,3143740300,25600,25600,25600,25550,196
20250116,110500,3138723050,25600,25600,25600,25500,1004
20250116,110400,3113079650,25600,25450,25600,25450,963
20250116,110300,3088495800,25500,25550,25650,25400,5779
20250116,110200,2941236100,25550,25850,25850,25500,11436
20250116,110100,2647995250,25850,25900,25950,25800,198
20250116,110000,2642871700,25900,25900,25950,25900,197
20250116,105900,2637769250,25900,25800,25900,25800,238
20250116,105800,2631625250,25800,25900,25900,25750,2058
20250116,105700,2578489700,25900,25950,25950,25850,599
20250116,105600,2562964000,25950,25950,25950,25900,250
20250116,105500,2556477000,25900,25950,26000,25850,1365
20250116,105400,2521135950,25950,26050,26050,25950,1902
20250116,105300,2471743250,26050,26100,26100,26000,244
20250116,105200,2465378950,26100,26050,26100,26050,187
20250116,105100,2460499150,26100,26050,26100,26050,170
20250116,105000,2456069650,26000,26050,26050,26000,528
20250116,104900,2442328100,26050,26000,26050,26000,173
20250116,104800,2437825200,26050,26050,26050,26000,130
20250116,104700,2434438850,26050,26050,26050,26050,287
20250116,104600,2426962500,26050,26000,26050,25950,490
20250116,104500,2414216600,26000,26000,26000,25950,100
20250116,104400,2411617350,26000,26000,26000,25950,507
20250116,104300,2398442300,26000,26000,26050,25950,1262
20250116,104200,2365683350,26000,26000,26000,25900,2207
20250116,104100,2308403950,26000,26050,26050,25950,481
20250116,104000,2295888450,26050,26050,26050,26000,126
20250116,103900,2292606250,26050,26000,26050,26000,223
20250116,103800,2286799250,26000,26050,26050,25950,340
20250116,103700,2277945400,26050,26050,26050,26000,145
20250116,103600,2274169100,26050,26050,26050,26000,177
20250116,103500,2269560350,26050,25950,26050,25900,1405
20250116,103400,2233081850,25950,26000,26000,25950,223
20250116,103300,2227288300,26000,26050,26050,26000,159
20250116,103200,2223151200,26000,26000,26050,25950,251
20250116,103100,2216615650,26000,26050,26050,26000,601
20250116,103000,2200983050,26050,26050,26050,26000,96
20250116,102900,2198484200,26050,26000,26050,26000,437
20250116,102800,2187103950,26000,26000,26000,25950,452
20250116,102700,2175366950,26000,26100,26100,26000,76
20250116,102600,2173388700,26050,26050,26050,25900,850
20250116,102500,2151299050,26050,26050,26050,26000,274
20250116,102400,2144168000,26100,26100,26100,26050,872
20250116,102300,2121409150,26100,26050,26100,26000,1609
20250116,102200,2079537300,26000,26050,26050,26000,344
20250116,102100,2070576850,26050,26050,26050,26000,258
20250116,102000,2063856300,26050,26050,26050,26050,464
20250116,101900,2051769100,26000,26000,26100,26000,1013
20250116,101800,2025402100,26000,25950,26000,25900,855
20250116,101700,2003231100,25950,25850,25950,25850,1628
20250116,101600,1961088100,25850,25850,25900,25800,248
20250116,101500,1954677850,25900,25900,25900,25850,240
20250116,101400,1948469350,25900,25900,25900,25850,150
20250116,101300,1944584450,25900,25900,25900,25800,635
20250116,101200,1928142750,25900,25900,25900,25800,143
20250116,101100,1924439850,25900,25850,25900,25800,1233
20250116,101000,1892568550,25850,25850,25850,25750,1293
20250116,100900,1859204550,25850,26000,26000,25800,2387
20250116,100800,1797386900,26000,25950,26000,25950,1373
20250116,100700,1761713250,25900,25900,25950,25900,302
20250116,100600,1753881900,25950,25950,25950,25900,291
20250116,100500,1746335600,25950,25950,25950,25900,355
20250116,100400,1737125700,25950,25900,25950,25900,273
20250116,100300,1730048400,25900,25950,25950,25900,435
20250116,100200,1718779850,25950,26000,26000,25900,1425
20250116,100100,1681774100,26000,25950,26000,25950,633
20250116,100000,1665317600,26000,26000,26000,25950,284
20250116,095900,1657936150,26000,26000,26000,25900,805
20250116,095800,1637044850,26000,26000,26000,26000,80
20250116,095700,1634964850,25950,25900,26000,25900,1297
20250116,095600,1601302550,25900,25850,25900,25850,549
20250116,095500,1587084100,25850,25900,25900,25850,256
20250116,095400,1580463550,25900,25900,25900,25850,617
20250116,095300,1564486000,25900,25850,25900,25800,1228
20250116,095200,1532794450,25750,25900,25900,25750,297
20250116,095100,1525123500,25900,25750,25900,25700,865
20250116,095000,1502788650,25750,25850,25850,25700,1026
20250116,094900,1476337100,25850,25850,25850,25800,400
20250116,094800,1466009000,25800,25850,25850,25800,169
20250116,094700,1461642200,25850,25900,25900,25850,157
20250116,094600,1457578800,25900,25850,25900,25850,267
20250116,094500,1450666900,25850,25900,25900,25850,18
20250116,094400,1450200850,25900,25950,25950,25850,406
20250116,094300,1439679250,25950,25950,25950,25900,104
20250116,094200,1436982950,25950,25950,25950,25850,191
20250116,094100,1432036350,25800,25950,25950,25800,560
20250116,094000,1417532600,25950,25950,25950,25900,528
20250116,093900,1403832550,25900,25950,25950,25900,195
20250116,093800,1398777300,25950,25900,25950,25900,349
20250116,093700,1389735150,25950,25950,25950,25900,131
20250116,093600,1386338200,25950,26000,26000,25900,492
20250116,093500,1373566800,25950,25900,26000,25800,279
20250116,093400,1366343650,25900,25950,26000,25850,41
20250116,093300,1365279050,25950,25900,26000,25900,618
20250116,093200,1349237450,25900,25850,25900,25850,227
20250116,093100,1343365500,25850,25850,25900,25850,705
20250116,093000,1325135200,25900,25800,25900,25700,808
20250116,092900,1304242050,25700,25700,25750,25650,1373
20250116,092800,1268971500,25700,25750,25750,25650,2329
20250116,092700,1209154500,25750,25750,25800,25700,1723
20250116,092600,1164829200,25800,25800,25800,25750,231
20250116,092500,1158873550,25750,25800,25800,25750,322
20250116,092400,1150577450,25750,25750,25800,25700,1944
20250116,092300,1100503150,25750,25850,25850,25700,2712
20250116,092200,1030608250,25900,25850,25900,25850,1525
20250116,092100,991183300,25900,25950,25950,25850,3466
20250116,092000,901402550,25950,25950,25950,25900,2202
20250116,091900,844263650,25950,25950,26000,25950,467
20250116,091800,832134450,26000,26000,26050,25950,1438
20250116,091700,794721100,26050,26100,26100,26000,940
20250116,091600,770258550,26100,26150,26150,26050,780
20250116,091500,749901150,26100,26100,26150,26050,724
20250116,091400,730998650,26050,26000,26100,25950,845
20250116,091300,709014700,26000,26050,26050,25900,493
20250116,091200,696215400,26050,25900,26050,25900,712
20250116,091100,677721500,25900,25950,26000,25850,632
20250116,091000,661323450,25950,25950,26000,25950,219
20250116,090900,655637300,25950,25900,25950,25850,372
20250116,090800,645991500,25950,25850,25950,25800,624
20250116,090700,629841250,25850,25900,25900,25800,1531
20250116,090600,590247200,25950,26100,26150,25950,3253
20250116,090500,505496700,26150,26000,26200,26000,5354
20250116,090400,365851900,25950,25750,25950,25750,887
20250116,090300,342885250,25750,25700,26000,25550,3386
20250116,090200,255960150,25700,25550,25700,25500,1671
20250116,090100,213192150,25500,25600,25600,25450,2819
20250116,090000,141238600,25600,25700,25700,25500,5410