KissMeData/099320/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200900,1982584400,43250,43250,43250,43250,1123
20250109,200800,1982584400,43250,43250,43250,43250,0
20250109,200700,1982584400,43250,43250,43250,43250,0
20250109,200600,1982584400,43250,43250,43250,43250,0
20250109,200500,1982584400,43250,43250,43250,43250,0
20250109,200400,1982584400,43250,43250,43250,43250,0
20250109,200300,1982584400,43250,43250,43250,43250,0
20250109,200200,1982584400,43250,43250,43250,43250,0
20250109,200100,1982584400,43250,43250,43250,43250,0
20250109,200000,1982584400,43250,43250,43250,43250,0
20250109,195900,1982584400,43250,43250,43250,43250,0
20250109,195800,1982584400,43250,43250,43250,43250,0
20250109,195700,1982584400,43250,43250,43250,43250,0
20250109,195600,1982584400,43250,43250,43250,43250,0
20250109,195500,1982584400,43250,43250,43250,43250,0
20250109,195400,1982584400,43250,43250,43250,43250,0
20250109,195300,1982584400,43250,43250,43250,43250,0
20250109,195200,1982584400,43250,43250,43250,43250,0
20250109,195100,1982584400,43250,43250,43250,43250,0
20250109,195000,1982584400,43250,43250,43250,43250,0
20250109,194900,1982584400,43250,43250,43250,43250,0
20250109,194800,1982584400,43250,43250,43250,43250,0
20250109,194700,1982584400,43250,43250,43250,43250,0
20250109,194600,1982584400,43250,43250,43250,43250,0
20250109,194500,1982584400,43250,43250,43250,43250,0
20250109,194400,1982584400,43250,43250,43250,43250,0
20250109,194300,1982584400,43250,43250,43250,43250,0
20250109,194200,1982584400,43250,43250,43250,43250,0
20250109,194100,1982584400,43250,43250,43250,43250,0
20250109,194000,1982584400,43250,43250,43250,43250,0
20250109,193900,1982584400,43250,43250,43250,43250,1123
20250109,193800,1982584400,43250,43250,43250,43250,0
20250109,193700,1982584400,43250,43250,43250,43250,0
20250109,193600,1982584400,43250,43250,43250,43250,0
20250109,193500,1982584400,43250,43250,43250,43250,0
20250109,193400,1982584400,43250,43250,43250,43250,0
20250109,193300,1982584400,43250,43250,43250,43250,0
20250109,193200,1982584400,43250,43250,43250,43250,0
20250109,193100,1982584400,43250,43250,43250,43250,0
20250109,193000,1982584400,43250,43250,43250,43250,0
20250109,192900,1982584400,43250,43250,43250,43250,0
20250109,192800,1982584400,43250,43250,43250,43250,0
20250109,192700,1982584400,43250,43250,43250,43250,0
20250109,192600,1982584400,43250,43250,43250,43250,0
20250109,192500,1982584400,43250,43250,43250,43250,0
20250109,192400,1982584400,43250,43250,43250,43250,0
20250109,192300,1982584400,43250,43250,43250,43250,0
20250109,192200,1982584400,43250,43250,43250,43250,0
20250109,192100,1982584400,43250,43250,43250,43250,0
20250109,192000,1982584400,43250,43250,43250,43250,0
20250109,191900,1982584400,43250,43250,43250,43250,0
20250109,191800,1982584400,43250,43250,43250,43250,0
20250109,191700,1982584400,43250,43250,43250,43250,0
20250109,191600,1982584400,43250,43250,43250,43250,0
20250109,191500,1982584400,43250,43250,43250,43250,0
20250109,191400,1982584400,43250,43250,43250,43250,0
20250109,191300,1982584400,43250,43250,43250,43250,0
20250109,191200,1982584400,43250,43250,43250,43250,0
20250109,191100,1982584400,43250,43250,43250,43250,0
20250109,191000,1982584400,43250,43250,43250,43250,0
20250109,190900,1982584400,43250,43250,43250,43250,1123
20250109,190800,1982584400,43250,43250,43250,43250,0
20250109,190700,1982584400,43250,43250,43250,43250,0
20250109,190600,1982584400,43250,43250,43250,43250,0
20250109,190500,1982584400,43250,43250,43250,43250,0
20250109,190400,1982584400,43250,43250,43250,43250,0
20250109,190300,1982584400,43250,43250,43250,43250,0
20250109,190200,1982584400,43250,43250,43250,43250,0
20250109,190100,1982584400,43250,43250,43250,43250,0
20250109,190000,1982584400,43250,43250,43250,43250,0
20250109,185900,1982584400,43250,43250,43250,43250,0
20250109,185800,1982584400,43250,43250,43250,43250,0
20250109,185700,1982584400,43250,43250,43250,43250,0
20250109,185600,1982584400,43250,43250,43250,43250,0
20250109,185500,1982584400,43250,43250,43250,43250,0
20250109,185400,1982584400,43250,43250,43250,43250,0
20250109,185300,1982584400,43250,43250,43250,43250,0
20250109,185200,1982584400,43250,43250,43250,43250,0
20250109,185100,1982584400,43250,43250,43250,43250,0
20250109,185000,1982584400,43250,43250,43250,43250,0
20250109,184900,1982584400,43250,43250,43250,43250,0
20250109,184800,1982584400,43250,43250,43250,43250,0
20250109,184700,1982584400,43250,43250,43250,43250,0
20250109,184600,1982584400,43250,43250,43250,43250,0
20250109,184500,1982584400,43250,43250,43250,43250,0
20250109,184400,1982584400,43250,43250,43250,43250,0
20250109,184300,1982584400,43250,43250,43250,43250,0
20250109,184200,1982584400,43250,43250,43250,43250,0
20250109,184100,1982584400,43250,43250,43250,43250,0
20250109,184000,1982584400,43250,43250,43250,43250,0
20250109,183900,1982584400,43250,43250,43250,43250,1123
20250109,183800,1982584400,43250,43250,43250,43250,0
20250109,183700,1982584400,43250,43250,43250,43250,0
20250109,183600,1982584400,43250,43250,43250,43250,0
20250109,183500,1982584400,43250,43250,43250,43250,0
20250109,183400,1982584400,43250,43250,43250,43250,0
20250109,183300,1982584400,43250,43250,43250,43250,0
20250109,183200,1982584400,43250,43250,43250,43250,0
20250109,183100,1982584400,43250,43250,43250,43250,0
20250109,183000,1982584400,43250,43250,43250,43250,0
20250109,182900,1982584400,43250,43250,43250,43250,0
20250109,182800,1982584400,43250,43250,43250,43250,0
20250109,182700,1982584400,43250,43250,43250,43250,0
20250109,182600,1982584400,43250,43250,43250,43250,0
20250109,182500,1982584400,43250,43250,43250,43250,0
20250109,182400,1982584400,43250,43250,43250,43250,0
20250109,182300,1982584400,43250,43250,43250,43250,0
20250109,182200,1982584400,43250,43250,43250,43250,0
20250109,182100,1982584400,43250,43250,43250,43250,0
20250109,182000,1982584400,43250,43250,43250,43250,0
20250109,181900,1982584400,43250,43250,43250,43250,0
20250109,181800,1982584400,43250,43250,43250,43250,0
20250109,181700,1982584400,43250,43250,43250,43250,0
20250109,181600,1982584400,43250,43250,43250,43250,0
20250109,181500,1982584400,43250,43250,43250,43250,0
20250109,181400,1982584400,43250,43250,43250,43250,0
20250109,181300,1982584400,43250,43250,43250,43250,0
20250109,181200,1982584400,43250,43250,43250,43250,0
20250109,181100,1982584400,43250,43250,43250,43250,0
20250109,181000,1982584400,43250,43250,43250,43250,0
20250109,180900,1982584400,43250,43250,43250,43250,1123
20250109,180800,1982584400,43250,43250,43250,43250,0
20250109,180700,1982584400,43250,43250,43250,43250,0
20250109,180600,1982584400,43250,43250,43250,43250,0
20250109,180500,1982584400,43250,43250,43250,43250,0
20250109,180400,1982584400,43250,43250,43250,43250,0
20250109,180300,1982584400,43250,43250,43250,43250,0
20250109,180200,1982584400,43250,43250,43250,43250,0
20250109,180100,1982584400,43250,43250,43250,43250,0
20250109,180000,1982584400,43250,43250,43250,43250,0
20250109,175900,1982584400,43250,43250,43250,43250,0
20250109,175800,1982584400,43250,43250,43250,43250,0
20250109,175700,1982584400,43250,43250,43250,43250,0
20250109,175600,1982584400,43250,43250,43250,43250,0
20250109,175500,1982584400,43250,43250,43250,43250,0
20250109,175400,1982584400,43250,43250,43250,43250,0
20250109,175300,1982584400,43250,43250,43250,43250,0
20250109,175200,1982584400,43250,43250,43250,43250,0
20250109,175100,1982584400,43250,43250,43250,43250,0
20250109,175000,1982584400,43250,43250,43250,43250,0
20250109,174900,1982584400,43250,43250,43250,43250,0
20250109,174800,1982584400,43250,43250,43250,43250,0
20250109,174700,1982584400,43250,43250,43250,43250,0
20250109,174600,1982584400,43250,43250,43250,43250,0
20250109,174500,1982584400,43250,43250,43250,43250,0
20250109,174400,1982584400,43250,43250,43250,43250,0
20250109,174300,1982584400,43250,43250,43250,43250,0
20250109,174200,1982584400,43250,43250,43250,43250,0
20250109,174100,1982584400,43250,43250,43250,43250,0
20250109,174000,1982584400,43250,43250,43250,43250,0
20250109,173900,1982584400,43250,43250,43250,43250,1123
20250109,173800,1982584400,43250,43250,43250,43250,0
20250109,173700,1982584400,43250,43250,43250,43250,0
20250109,173600,1982584400,43250,43250,43250,43250,0
20250109,173500,1982584400,43250,43250,43250,43250,0
20250109,173400,1982584400,43250,43250,43250,43250,0
20250109,173300,1982584400,43250,43250,43250,43250,0
20250109,173200,1982584400,43250,43250,43250,43250,0
20250109,173100,1982584400,43250,43250,43250,43250,0
20250109,173000,1982584400,43250,43250,43250,43250,0
20250109,172900,1982584400,43250,43250,43250,43250,0
20250109,172800,1982584400,43250,43250,43250,43250,0
20250109,172700,1982584400,43250,43250,43250,43250,0
20250109,172600,1982584400,43250,43250,43250,43250,0
20250109,172500,1982584400,43250,43250,43250,43250,0
20250109,172400,1982584400,43250,43250,43250,43250,0
20250109,172300,1982584400,43250,43250,43250,43250,0
20250109,172200,1982584400,43250,43250,43250,43250,0
20250109,172100,1982584400,43250,43250,43250,43250,0
20250109,172000,1982584400,43250,43250,43250,43250,0
20250109,171900,1982584400,43250,43250,43250,43250,0
20250109,171800,1982584400,43250,43250,43250,43250,0
20250109,171700,1982584400,43250,43250,43250,43250,0
20250109,171600,1982584400,43250,43250,43250,43250,0
20250109,171500,1982584400,43250,43250,43250,43250,0
20250109,171400,1982584400,43250,43250,43250,43250,0
20250109,171300,1982584400,43250,43250,43250,43250,0
20250109,171200,1982584400,43250,43250,43250,43250,0
20250109,171100,1982584400,43250,43250,43250,43250,0
20250109,171000,1982584400,43250,43250,43250,43250,0
20250109,170900,1982584400,43250,43250,43250,43250,1123
20250109,170800,1982584400,43250,43250,43250,43250,0
20250109,170700,1982584400,43250,43250,43250,43250,0
20250109,170600,1982584400,43250,43250,43250,43250,0
20250109,170500,1982584400,43250,43250,43250,43250,0
20250109,170400,1982584400,43250,43250,43250,43250,0
20250109,170300,1982584400,43250,43250,43250,43250,0
20250109,170200,1982584400,43250,43250,43250,43250,0
20250109,170100,1982584400,43250,43250,43250,43250,0
20250109,170000,1982584400,43250,43250,43250,43250,0
20250109,165900,1982584400,43250,43250,43250,43250,0
20250109,165800,1982584400,43250,43250,43250,43250,0
20250109,165700,1982584400,43250,43250,43250,43250,0
20250109,165600,1982584400,43250,43250,43250,43250,0
20250109,165500,1982584400,43250,43250,43250,43250,0
20250109,165400,1982584400,43250,43250,43250,43250,0
20250109,165300,1982584400,43250,43250,43250,43250,0
20250109,165200,1982584400,43250,43250,43250,43250,0
20250109,165100,1982584400,43250,43250,43250,43250,0
20250109,165000,1982584400,43250,43250,43250,43250,0
20250109,164900,1982584400,43250,43250,43250,43250,0
20250109,164800,1982584400,43250,43250,43250,43250,0
20250109,164700,1982584400,43250,43250,43250,43250,0
20250109,164600,1982584400,43250,43250,43250,43250,0
20250109,164500,1982584400,43250,43250,43250,43250,0
20250109,164400,1982584400,43250,43250,43250,43250,0
20250109,164300,1982584400,43250,43250,43250,43250,0
20250109,164200,1982584400,43250,43250,43250,43250,0
20250109,164100,1982584400,43250,43250,43250,43250,0
20250109,164000,1982584400,43250,43250,43250,43250,0
20250109,163900,1982584400,43250,43250,43250,43250,1123
20250109,163800,1982584400,43250,43250,43250,43250,0
20250109,163700,1982584400,43250,43250,43250,43250,0
20250109,163600,1982584400,43250,43250,43250,43250,0
20250109,163500,1982584400,43250,43250,43250,43250,0
20250109,163400,1982584400,43250,43250,43250,43250,0
20250109,163300,1982584400,43250,43250,43250,43250,0
20250109,163200,1982584400,43250,43250,43250,43250,0
20250109,163100,1982584400,43250,43250,43250,43250,0
20250109,163000,1982584400,43250,43250,43250,43250,0
20250109,162900,1982584400,43250,43250,43250,43250,0
20250109,162800,1982584400,43250,43250,43250,43250,0
20250109,162700,1982584400,43250,43250,43250,43250,0
20250109,162600,1982584400,43250,43250,43250,43250,0
20250109,162500,1982584400,43250,43250,43250,43250,0
20250109,162400,1982584400,43250,43250,43250,43250,0
20250109,162300,1982584400,43250,43250,43250,43250,0
20250109,162200,1982584400,43250,43250,43250,43250,0
20250109,162100,1982584400,43250,43250,43250,43250,0
20250109,162000,1982584400,43250,43250,43250,43250,0
20250109,161900,1982584400,43250,43250,43250,43250,0
20250109,161800,1982584400,43250,43250,43250,43250,0
20250109,161700,1982584400,43250,43250,43250,43250,0
20250109,161600,1982584400,43250,43250,43250,43250,0
20250109,161500,1982584400,43250,43250,43250,43250,0
20250109,161400,1982584400,43250,43250,43250,43250,0
20250109,161300,1982584400,43250,43250,43250,43250,0
20250109,161200,1982584400,43250,43250,43250,43250,0
20250109,161100,1982584400,43250,43250,43250,43250,0
20250109,161000,1982584400,43250,43250,43250,43250,0
20250109,160900,1982584400,43250,43250,43250,43250,1123
20250109,160800,1982584400,43250,43250,43250,43250,0
20250109,160700,1982584400,43250,43250,43250,43250,0
20250109,160600,1982584400,43250,43250,43250,43250,0
20250109,160500,1982584400,43250,43250,43250,43250,0
20250109,160400,1982584400,43250,43250,43250,43250,0
20250109,160300,1982584400,43250,43250,43250,43250,0
20250109,160200,1982584400,43250,43250,43250,43250,0
20250109,160100,1982584400,43250,43250,43250,43250,0
20250109,160000,1982584400,43250,43250,43250,43250,0
20250109,155900,1982584400,43250,43250,43250,43250,0
20250109,155800,1982584400,43250,43250,43250,43250,0
20250109,155700,1982584400,43250,43250,43250,43250,0
20250109,155600,1982584400,43250,43250,43250,43250,0
20250109,155500,1982584400,43250,43250,43250,43250,0
20250109,155400,1982584400,43250,43250,43250,43250,0
20250109,155300,1982584400,43250,43250,43250,43250,0
20250109,155200,1982584400,43250,43250,43250,43250,0
20250109,155100,1982584400,43250,43250,43250,43250,0
20250109,155000,1982584400,43250,43250,43250,43250,0
20250109,154900,1982584400,43250,43250,43250,43250,0
20250109,154800,1982584400,43250,43250,43250,43250,0
20250109,154700,1982584400,43250,43250,43250,43250,0
20250109,154600,1982584400,43250,43250,43250,43250,0
20250109,154500,1982584400,43250,43250,43250,43250,0
20250109,154400,1982584400,43250,43250,43250,43250,0
20250109,154300,1982584400,43250,43250,43250,43250,0
20250109,154200,1982584400,43250,43250,43250,43250,0
20250109,154100,1982584400,43250,43250,43250,43250,0
20250109,154000,1982584400,43250,43250,43250,43250,0
20250109,153900,1982584400,43250,43250,43250,43250,1123
20250109,153800,1982584400,43250,43250,43250,43250,0
20250109,153700,1982584400,43250,43250,43250,43250,0
20250109,153600,1982584400,43250,43250,43250,43250,0
20250109,153500,1982584400,43250,43250,43250,43250,0
20250109,153400,1982584400,43250,43250,43250,43250,0
20250109,153300,1982584400,43250,43250,43250,43250,0
20250109,153200,1982584400,43250,43250,43250,43250,0
20250109,153100,1982584400,43250,43250,43250,43250,0
20250109,153000,1982584400,43250,43250,43250,43250,1123
20250109,152900,1934014650,43250,43250,43250,43250,0
20250109,152800,1934014650,43250,43250,43250,43250,0
20250109,152700,1934014650,43250,43250,43250,43250,0
20250109,152600,1934014650,43250,43250,43250,43250,0
20250109,152500,1934014650,43250,43250,43250,43250,0
20250109,152400,1934014650,43250,43250,43250,43250,0
20250109,152300,1934014650,43250,43250,43250,43250,0
20250109,152200,1934014650,43250,43250,43250,43250,0
20250109,152100,1934014650,43250,43250,43250,43250,0
20250109,152000,1934014650,43250,43250,43250,43250,0
20250109,151900,1934014650,43250,43250,43300,43250,129
20250109,151800,1928430150,43250,43250,43300,43250,224
20250109,151700,1918734050,43250,43250,43250,43250,52
20250109,151600,1916485050,43250,43250,43250,43200,510
20250109,151500,1894427900,43250,43250,43250,43250,237
20250109,151400,1884177650,43250,43200,43250,43200,7
20250109,151300,1883875100,43200,43250,43250,43200,85
20250109,151200,1880199000,43250,43200,43250,43200,533
20250109,151100,1857164400,43200,43150,43200,43150,169
20250109,151000,1849871550,43100,43150,43150,43100,151
20250109,150900,1843359000,43100,43100,43100,43100,0
20250109,150800,1843359000,43100,43100,43100,43100,46
20250109,150700,1841376400,43100,43100,43100,43100,2
20250109,150600,1841290200,43100,43100,43100,43100,166
20250109,150500,1834135600,43150,43150,43150,43150,417
20250109,150400,1816142050,43150,43150,43150,43100,61
20250109,150300,1813512700,43100,43100,43100,43100,343
20250109,150200,1798729400,43050,43100,43100,43050,223
20250109,150100,1789119750,43100,43100,43100,43100,51
20250109,150000,1786921650,43100,43100,43100,43100,22
20250109,145900,1785973450,43100,43050,43100,43050,451
20250109,145800,1766542250,43050,43050,43050,43050,11
20250109,145700,1766068700,43000,43000,43050,43000,90
20250109,145600,1762198450,43000,43000,43000,43000,0
20250109,145500,1762198450,43000,42950,43000,42950,4
20250109,145400,1762026500,42950,42950,42950,42950,80
20250109,145300,1758590500,42950,43000,43000,42950,23
20250109,145200,1757602500,43000,43050,43050,43000,93
20250109,145100,1753603200,43000,43000,43000,43000,5
20250109,145000,1753388200,43000,43000,43000,43000,0
20250109,144900,1753388200,43000,43000,43000,43000,54
20250109,144800,1751066200,43000,43000,43000,43000,60
20250109,144700,1748486200,43000,43000,43000,42950,222
20250109,144600,1738950300,43000,43050,43050,43000,13
20250109,144500,1738391150,43000,43000,43000,43000,132
20250109,144400,1732715150,43050,43000,43050,43000,6
20250109,144300,1732456900,43050,43050,43050,43050,3
20250109,144200,1732327750,43050,43050,43050,43050,2
20250109,144100,1732241650,43050,43050,43050,43050,30
20250109,144000,1730950150,43050,43050,43050,43050,3
20250109,143900,1730821000,43000,43000,43000,43000,292
20250109,143800,1718265000,42950,42950,42950,42950,1
20250109,143700,1718222050,43000,43000,43000,42950,47
20250109,143600,1716202000,43000,43000,43000,43000,314
20250109,143500,1702700000,43000,43000,43000,43000,188
20250109,143400,1694616000,43050,43050,43050,43050,14
20250109,143300,1694013300,43050,43050,43050,43050,11
20250109,143200,1693539750,43050,43050,43050,43000,196
20250109,143100,1685102000,43050,43100,43100,43050,406
20250109,143000,1667622100,43100,43100,43100,43100,513
20250109,142900,1645511800,43150,43150,43150,43150,30
20250109,142800,1644217300,43200,43250,43250,43150,508
20250109,142700,1622272550,43250,43150,43250,43150,924
20250109,142600,1582373750,43150,43100,43150,43100,298
20250109,142500,1569528750,43100,43100,43100,43100,99
20250109,142400,1565261850,43100,43100,43100,43100,5
20250109,142300,1565046350,43100,43100,43100,43050,48
20250109,142200,1562979400,43050,43000,43050,43000,315
20250109,142100,1549419150,43000,43000,43000,43000,143
20250109,142000,1543270150,43000,43000,43000,43000,29
20250109,141900,1542023150,42950,43000,43000,42950,622
20250109,141800,1515278750,42950,42900,42950,42900,700
20250109,141700,1485226950,42850,42850,42850,42850,13
20250109,141600,1484669900,42850,42850,42850,42850,35
20250109,141500,1483170150,42900,42800,42900,42800,25
20250109,141400,1482100050,42850,42850,42850,42850,339
20250109,141300,1467573900,42850,42800,42850,42800,210
20250109,141200,1458585400,42850,42850,42850,42850,50
20250109,141100,1456442900,42800,42800,42800,42800,200
20250109,141000,1447882900,42800,42850,42850,42800,121
20250109,140900,1442698100,42800,42850,42850,42800,29
20250109,140800,1441455950,42850,42850,42850,42850,60
20250109,140700,1438884950,42900,42900,42900,42900,4
20250109,140600,1438713350,42900,42850,42900,42850,245
20250109,140500,1428214550,42800,42800,42800,42800,200
20250109,140400,1419654550,42800,42800,42800,42800,18
20250109,140300,1418884150,42800,42800,42800,42800,2
20250109,140200,1418798550,42800,42800,42800,42800,126
20250109,140100,1413405750,42750,42800,42800,42750,334
20250109,140000,1399121950,42800,42800,42800,42750,305
20250109,135900,1386068150,42850,42900,42900,42850,46
20250109,135800,1384096000,42850,42850,42850,42850,47
20250109,135700,1382082050,42850,42850,42850,42850,0
20250109,135600,1382082050,42850,42850,42850,42850,5
20250109,135500,1381867800,42800,42800,42800,42800,1
20250109,135400,1381825000,42800,42800,42800,42800,103
20250109,135300,1377416600,42800,42800,42800,42800,23
20250109,135200,1376432200,42800,42800,42800,42800,11
20250109,135100,1375961400,42800,42800,42800,42800,0
20250109,135000,1375961400,42800,42850,42850,42800,218
20250109,134900,1366630950,42850,42850,42850,42850,52
20250109,134800,1364402750,42850,42850,42850,42850,10
20250109,134700,1363974250,42850,42800,42850,42800,81
20250109,134600,1360506100,42800,42850,42900,42800,109
20250109,134500,1355835150,42850,42800,42850,42800,29
20250109,134400,1354592750,42800,42800,42850,42800,85
20250109,134300,1350951300,42850,42800,42850,42800,303
20250109,134200,1337977000,42800,42800,42800,42800,29
20250109,134100,1336735800,42750,42750,42750,42750,51
20250109,134000,1334555550,42700,42750,42750,42700,3
20250109,133900,1334427400,42700,42700,42700,42700,0
20250109,133800,1334427400,42700,42700,42700,42700,0
20250109,133700,1334427400,42700,42700,42700,42700,0
20250109,133600,1334427400,42700,42700,42700,42700,15
20250109,133500,1333786900,42750,42750,42750,42750,40
20250109,133400,1332076900,42750,42750,42750,42750,0
20250109,133300,1332076900,42750,42750,42750,42750,420
20250109,133200,1314121900,42700,42700,42700,42700,0
20250109,133100,1314121900,42700,42700,42700,42700,0
20250109,133000,1314121900,42700,42700,42700,42700,4
20250109,132900,1313951100,42750,42750,42750,42750,123
20250109,132800,1308692850,42800,42800,42800,42800,0
20250109,132700,1308692850,42800,42800,42800,42800,2
20250109,132600,1308607250,42750,42750,42750,42750,1
20250109,132500,1308564500,42750,42750,42750,42750,6
20250109,132400,1308308000,42750,42750,42750,42750,0
20250109,132300,1308308000,42750,42750,42750,42750,2
20250109,132200,1308222500,42750,42750,42750,42750,104
20250109,132100,1303776500,42800,42800,42800,42800,0
20250109,132000,1303776500,42800,42800,42800,42800,30
20250109,131900,1302492500,42800,42800,42800,42800,34
20250109,131800,1301037300,42800,42800,42800,42800,56
20250109,131700,1298640500,42800,42750,42800,42750,45
20250109,131600,1296716000,42800,42800,42800,42800,104
20250109,131500,1292264800,42750,42750,42750,42750,15
20250109,131400,1291623550,42800,42800,42800,42800,6
20250109,131300,1291366750,42800,42800,42800,42800,5
20250109,131200,1291152750,42800,42750,42800,42750,37
20250109,131100,1289570950,42750,42750,42750,42700,36
20250109,131000,1288033100,42700,42700,42700,42700,0
20250109,130900,1288033100,42700,42750,42750,42700,50
20250109,130800,1285898000,42750,42750,42750,42750,17
20250109,130700,1285171250,42750,42750,42750,42750,134
20250109,130600,1279442750,42750,42750,42750,42750,69
20250109,130500,1276493000,42700,42700,42700,42700,10
20250109,130400,1276066000,42700,42700,42700,42700,8
20250109,130300,1275724400,42700,42700,42700,42700,20
20250109,130200,1274870400,42700,42700,42700,42700,3
20250109,130100,1274742300,42650,42700,42700,42650,45
20250109,130000,1272823000,42650,42650,42700,42650,63
20250109,125900,1270136000,42700,42700,42700,42700,11
20250109,125800,1269666300,42750,42750,42750,42750,6
20250109,125700,1269409800,42750,42700,42750,42700,30
20250109,125600,1268128700,42700,42700,42700,42700,1
20250109,125500,1268086000,42700,42700,42700,42700,65
20250109,125400,1265310500,42750,42750,42750,42750,20
20250109,125300,1264455500,42750,42700,42750,42700,194
20250109,125200,1256170500,42800,42750,42800,42750,58
20250109,125100,1253688200,42700,42700,42700,42700,1
20250109,125000,1253645500,42750,42750,42750,42750,27
20250109,124900,1252491250,42700,42700,42700,42700,159
20250109,124800,1245701950,42700,42700,42700,42700,0
20250109,124700,1245701950,42700,42700,42700,42700,4
20250109,124600,1245531150,42650,42650,42650,42650,4
20250109,124500,1245360550,42650,42650,42650,42650,22
20250109,124400,1244422250,42700,42700,42700,42700,2
20250109,124300,1244336850,42700,42700,42700,42700,5
20250109,124200,1244123350,42700,42700,42700,42700,1
20250109,124100,1244080650,42700,42750,42750,42700,152
20250109,124000,1237586850,42750,42750,42750,42750,0
20250109,123900,1237586850,42750,42750,42750,42750,1111
20250109,123800,1190091600,42750,42750,42750,42750,534
20250109,123700,1167263100,42700,42700,42700,42700,95
20250109,123600,1163206600,42650,42650,42650,42650,30
20250109,123500,1161927100,42650,42650,42650,42650,110
20250109,123400,1157235600,42650,42650,42650,42600,141
20250109,123300,1151223950,42650,42600,42650,42600,63
20250109,123200,1148538750,42600,42600,42600,42600,2
20250109,123100,1148453550,42600,42600,42600,42600,0
20250109,123000,1148453550,42600,42600,42600,42600,7
20250109,122900,1148155350,42600,42600,42600,42600,100
20250109,122800,1143895350,42600,42700,42700,42500,761
20250109,122700,1111511300,42700,42700,42700,42700,6
20250109,122600,1111255100,42750,42700,42750,42700,39
20250109,122500,1109589550,42750,42750,42750,42750,1
20250109,122400,1109546800,42750,42750,42750,42750,11
20250109,122300,1109076550,42750,42700,42750,42700,211
20250109,122200,1100056350,42700,42700,42700,42700,2
20250109,122100,1099970950,42700,42700,42700,42700,54
20250109,122000,1097665150,42700,42700,42700,42700,12
20250109,121900,1097152750,42750,42700,42750,42700,42
20250109,121800,1095358750,42700,42700,42700,42700,107
20250109,121700,1090789850,42700,42700,42700,42700,33
20250109,121600,1089380750,42750,42750,42750,42750,39
20250109,121500,1087713500,42750,42700,42750,42700,20
20250109,121400,1086858700,42700,42750,42750,42700,25
20250109,121300,1085790000,42750,42750,42750,42750,24
20250109,121200,1084764000,42800,42650,42800,42650,244
20250109,121100,1074340000,42650,42650,42650,42650,180
20250109,121000,1066663000,42600,42600,42600,42600,8
20250109,120900,1066322200,42600,42600,42600,42600,0
20250109,120800,1066322200,42600,42600,42600,42600,0
20250109,120700,1066322200,42600,42600,42600,42600,6
20250109,120600,1066066600,42600,42600,42600,42600,2
20250109,120500,1065981400,42600,42600,42600,42600,9
20250109,120400,1065598000,42600,42600,42600,42600,14
20250109,120300,1065001600,42650,42600,42650,42600,18
20250109,120200,1064234750,42600,42600,42600,42600,36
20250109,120100,1062701150,42650,42600,42650,42600,24
20250109,120000,1061678500,42600,42550,42600,42550,25
20250109,115900,1060613700,42650,42600,42650,42600,133
20250109,115800,1054946250,42650,42550,42650,42550,180
20250109,115700,1047275200,42550,42550,42550,42550,118
20250109,115600,1042254300,42550,42550,42550,42550,2
20250109,115500,1042169200,42550,42350,42550,42350,312
20250109,115400,1028913850,42400,42400,42400,42400,136
20250109,115300,1023147450,42400,42400,42400,42400,10
20250109,115200,1022723450,42400,42400,42400,42400,5
20250109,115100,1022511450,42400,42400,42400,42400,17
20250109,115000,1021790650,42350,42350,42350,42350,27
20250109,114900,1020647200,42200,42350,42350,42200,224
20250109,114800,1011182450,42350,42400,42400,42350,590
20250109,114700,986192200,42400,42400,42400,42400,0
20250109,114600,986192200,42400,42400,42400,42400,80
20250109,114500,982800200,42350,42350,42350,42350,5
20250109,114400,982588450,42400,42400,42400,42400,101
20250109,114300,978306050,42400,42400,42400,42400,15
20250109,114200,977670050,42400,42300,42400,42300,74
20250109,114100,974535050,42350,42300,42350,42300,24
20250109,114000,973519400,42300,42300,42300,42300,1
20250109,113900,973477100,42300,42300,42300,42300,68
20250109,113800,970600700,42300,42300,42300,42300,1
20250109,113700,970558400,42300,42300,42300,42300,3
20250109,113600,970431500,42250,42250,42250,42250,18
20250109,113500,969671000,42250,42250,42250,42250,5
20250109,113400,969459750,42200,42200,42250,42200,42
20250109,113300,967687100,42250,42250,42250,42250,2
20250109,113200,967602600,42200,42200,42200,42200,21
20250109,113100,966716400,42200,42200,42250,42200,6
20250109,113000,966463150,42150,42150,42150,42150,4
20250109,112900,966294550,42250,42250,42250,42250,1
20250109,112800,966252300,42150,42150,42150,42150,0
20250109,112700,966252300,42150,42150,42150,42150,0
20250109,112600,966252300,42150,42150,42150,42150,0
20250109,112500,966252300,42150,42150,42150,42150,0
20250109,112400,966252300,42150,42150,42150,42150,0
20250109,112300,966252300,42150,42150,42150,42150,0
20250109,112200,966252300,42150,42250,42250,42150,181
20250109,112100,958622650,42200,42200,42200,42200,71
20250109,112000,955626450,42150,42150,42150,42150,0
20250109,111900,955626450,42150,42150,42150,42150,0
20250109,111800,955626450,42150,42150,42150,42150,0
20250109,111700,955626450,42150,42150,42150,42150,2
20250109,111600,955542150,42150,42150,42150,42150,10
20250109,111500,955120650,42150,42150,42150,42150,3
20250109,111400,954994200,42150,42150,42150,42150,20
20250109,111300,954151200,42150,42150,42150,42150,55
20250109,111200,951832950,42150,42150,42150,42150,0
20250109,111100,951832950,42150,42150,42150,42150,0
20250109,111000,951832950,42150,42250,42250,42150,12
20250109,110900,951326550,42200,42200,42200,42200,38
20250109,110800,949722950,42250,42250,42250,42250,12
20250109,110700,949215950,42250,42250,42250,42250,135
20250109,110600,943512200,42250,42250,42250,42250,60
20250109,110500,940977200,42250,42250,42250,42250,15
20250109,110400,940343450,42250,42250,42250,42250,10
20250109,110300,939920950,42300,42300,42300,42300,11
20250109,110200,939455650,42300,42300,42300,42300,4
20250109,110100,939286450,42300,42300,42300,42300,103
20250109,110000,934929550,42250,42250,42250,42250,73
20250109,105900,931845300,42300,42300,42300,42300,40
20250109,105800,930153300,42300,42300,42300,42300,24
20250109,105700,929138100,42250,42250,42250,42250,50
20250109,105600,927025600,42250,42200,42250,42200,290
20250109,105500,914775650,42150,42150,42150,42150,0
20250109,105400,914775650,42150,42200,42200,42150,3
20250109,105300,914649150,42200,42200,42200,42200,19
20250109,105200,913847350,42200,42200,42200,42200,20
20250109,105100,913003350,42200,42200,42200,42200,1
20250109,105000,912961150,42100,42100,42100,42100,1
20250109,104900,912919050,42100,42150,42150,42100,28
20250109,104800,911740100,42100,42150,42150,42100,10
20250109,104700,911318950,42200,42200,42200,42200,21
20250109,104600,910432750,42100,42100,42100,42100,0
20250109,104500,910432750,42100,42100,42100,42100,4
20250109,104400,910264350,42100,42150,42150,42100,176
20250109,104300,902846550,42200,42200,42200,42200,0
20250109,104200,902846550,42200,42200,42200,42200,39
20250109,104100,901200750,42200,42200,42200,42200,39
20250109,104000,899554950,42200,42200,42200,42200,80
20250109,103900,896178950,42200,42200,42200,42200,0
20250109,103800,896178950,42200,42150,42200,42150,9
20250109,103700,895799550,42200,42200,42200,42200,54
20250109,103600,893520750,42200,42200,42200,42200,36
20250109,103500,892001550,42200,42200,42200,42200,7
20250109,103400,891706150,42200,42200,42200,42200,5
20250109,103300,891495150,42200,42150,42200,42150,101
20250109,103200,887237950,42150,42150,42150,42150,0
20250109,103100,887237950,42150,42200,42200,42150,10
20250109,103000,886816400,42150,42200,42200,42150,59
20250109,102900,884329450,42200,42200,42200,42200,21
20250109,102800,883443250,42200,42200,42200,42200,38
20250109,102700,881839650,42200,42200,42200,42200,100
20250109,102600,877619650,42250,42200,42250,42200,146
20250109,102500,871458050,42200,42150,42200,42150,17
20250109,102400,870741450,42200,42200,42200,42200,14
20250109,102300,870150650,42250,42250,42250,42250,47
20250109,102200,868164900,42250,42200,42250,42200,206
20250109,102100,859462500,42200,42200,42200,42200,0
20250109,102000,859462500,42200,42200,42200,42200,47
20250109,101900,857479100,42200,42200,42200,42200,1
20250109,101800,857436900,42150,42200,42200,42150,3
20250109,101700,857310400,42200,42200,42200,42200,22
20250109,101600,856382000,42100,42200,42200,42100,354
20250109,101500,841454300,42200,42200,42200,42200,3
20250109,101400,841327700,42250,42200,42300,42200,202
20250109,101300,832794650,42150,42200,42200,42150,158
20250109,101200,826127600,42250,42200,42300,42200,223
20250109,101100,816708700,42200,42200,42200,42200,155
20250109,101000,810167700,42150,42150,42200,42150,13
20250109,100900,809619650,42200,42200,42200,42200,6
20250109,100800,809366450,42250,42200,42250,42200,231
20250109,100700,799612150,42150,42200,42200,42150,70
20250109,100600,796658900,42200,42200,42200,42200,74
20250109,100500,793536100,42200,42200,42200,42150,167
20250109,100400,786488850,42150,42150,42150,42150,104
20250109,100300,782105250,42150,42150,42200,42150,34
20250109,100200,780672100,42150,42150,42200,42150,131
20250109,100100,775148450,42150,42100,42150,42100,14
20250109,100000,774558700,42100,42050,42100,42050,12
20250109,095900,774053950,42150,42150,42150,42150,10
20250109,095800,773632450,42150,42100,42150,42100,16
20250109,095700,772958600,42100,42000,42100,42000,93
20250109,095600,769046000,42000,41900,42000,41900,342
20250109,095500,754682200,41950,41900,42000,41900,113
20250109,095400,749938350,41950,41950,41950,41950,71
20250109,095300,746959900,41950,41950,41950,41950,0
20250109,095200,746959900,41950,41950,41950,41950,5
20250109,095100,746750150,41900,41900,41950,41900,16
20250109,095000,746079650,41950,41950,41950,41950,15
20250109,094900,745450400,41950,41900,41950,41850,147
20250109,094800,739296750,41850,41900,41900,41850,42
20250109,094700,737537650,41950,42000,42000,41850,59
20250109,094600,735063800,42000,41800,42000,41750,182
20250109,094500,727443250,41800,41800,41900,41800,476
20250109,094400,707527700,41850,41950,41950,41850,72
20250109,094300,704514300,41950,41900,41950,41800,29
20250109,094200,703300750,41900,41750,41950,41750,426
20250109,094100,685484900,41650,41700,41700,41650,101
20250109,094000,681273250,41700,41700,41700,41600,40
20250109,093900,679605350,41700,41650,41700,41650,107
20250109,093800,675148200,41650,41650,41650,41650,161
20250109,093700,668442550,41700,41700,41700,41700,69
20250109,093600,665565250,41850,41550,41850,41500,196
20250109,093500,657412150,41550,41600,41600,41550,288
20250109,093400,645439300,41600,41750,41750,41600,10
20250109,093300,645022850,41700,41800,41800,41600,1149
20250109,093200,597187950,41700,41700,41700,41700,0
20250109,093100,597187950,41700,41850,41850,41700,183
20250109,093000,589555150,41850,41950,41950,41750,903
20250109,092900,551796400,41850,41900,41900,41850,31
20250109,092800,550498550,41900,41900,41900,41900,7
20250109,092700,550205250,41900,41900,41900,41900,61
20250109,092600,547649350,41900,41950,41950,41900,45
20250109,092500,545762800,41950,41900,41950,41900,31
20250109,092400,544463850,41900,41900,41900,41900,40
20250109,092300,542787850,41900,41900,41900,41900,49
20250109,092200,540734750,41900,41850,41900,41850,14
20250109,092100,540148500,41850,41750,41850,41750,142
20250109,092000,534214800,41750,41650,41750,41650,64
20250109,091900,531543800,41600,41650,41650,41600,243
20250109,091800,521432850,41700,41700,41700,41600,438
20250109,091700,503199550,41700,41650,41750,41650,1028
20250109,091600,460284100,41600,41500,41600,41500,261
20250109,091500,449434100,41500,41550,41600,41500,225
20250109,091400,440081500,41550,41500,41600,41500,609
20250109,091300,414795350,41450,41650,41650,41200,2531
20250109,091200,309744700,41700,41750,41750,41650,54
20250109,091100,307494550,41750,41800,41800,41650,384
20250109,091000,291470900,41850,41850,41900,41750,1425
20250109,090900,231884400,41900,41950,41950,41850,1260
20250109,090800,179141350,41900,41900,41900,41900,257
20250109,090700,168373050,41900,41950,41950,41850,664
20250109,090600,140565900,41950,41900,42000,41900,131
20250109,090500,135071250,41900,42000,42000,41900,229
20250109,090400,125469950,42000,42200,42200,41850,852
20250109,090300,89666200,42300,42450,42450,42050,585
20250109,090200,64956950,42400,42450,42450,42300,106
20250109,090100,60472300,42300,42750,42750,42300,540
20250109,090000,37534250,42850,42650,42850,42650,878