KissMeData/105560/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,201300,64054819100,90400,90400,90400,90400,116714
20250116,201200,64054819100,90400,90400,90400,90400,0
20250116,201100,64054819100,90400,90400,90400,90400,0
20250116,201000,64054819100,90400,90400,90400,90400,0
20250116,200900,64054819100,90400,90400,90400,90400,0
20250116,200800,64054819100,90400,90400,90400,90400,0
20250116,200700,64054819100,90400,90400,90400,90400,0
20250116,200600,64054819100,90400,90400,90400,90400,0
20250116,200500,64054819100,90400,90400,90400,90400,0
20250116,200400,64054819100,90400,90400,90400,90400,0
20250116,200300,64054819100,90400,90400,90400,90400,0
20250116,200200,64054819100,90400,90400,90400,90400,0
20250116,200100,64054819100,90400,90400,90400,90400,0
20250116,200000,64054819100,90400,90400,90400,90400,0
20250116,195900,64054819100,90400,90400,90400,90400,0
20250116,195800,64054819100,90400,90400,90400,90400,0
20250116,195700,64054819100,90400,90400,90400,90400,0
20250116,195600,64054819100,90400,90400,90400,90400,0
20250116,195500,64054819100,90400,90400,90400,90400,0
20250116,195400,64054819100,90400,90400,90400,90400,0
20250116,195300,64054819100,90400,90400,90400,90400,0
20250116,195200,64054819100,90400,90400,90400,90400,0
20250116,195100,64054819100,90400,90400,90400,90400,0
20250116,195000,64054819100,90400,90400,90400,90400,0
20250116,194900,64054819100,90400,90400,90400,90400,0
20250116,194800,64054819100,90400,90400,90400,90400,0
20250116,194700,64054819100,90400,90400,90400,90400,0
20250116,194600,64054819100,90400,90400,90400,90400,0
20250116,194500,64054819100,90400,90400,90400,90400,0
20250116,194400,64054819100,90400,90400,90400,90400,0
20250116,194300,64054819100,90400,90400,90400,90400,116714
20250116,194200,64054819100,90400,90400,90400,90400,0
20250116,194100,64054819100,90400,90400,90400,90400,0
20250116,194000,64054819100,90400,90400,90400,90400,0
20250116,193900,64054819100,90400,90400,90400,90400,0
20250116,193800,64054819100,90400,90400,90400,90400,0
20250116,193700,64054819100,90400,90400,90400,90400,0
20250116,193600,64054819100,90400,90400,90400,90400,0
20250116,193500,64054819100,90400,90400,90400,90400,0
20250116,193400,64054819100,90400,90400,90400,90400,0
20250116,193300,64054819100,90400,90400,90400,90400,0
20250116,193200,64054819100,90400,90400,90400,90400,0
20250116,193100,64054819100,90400,90400,90400,90400,0
20250116,193000,64054819100,90400,90400,90400,90400,0
20250116,192900,64054819100,90400,90400,90400,90400,0
20250116,192800,64054819100,90400,90400,90400,90400,0
20250116,192700,64054819100,90400,90400,90400,90400,0
20250116,192600,64054819100,90400,90400,90400,90400,0
20250116,192500,64054819100,90400,90400,90400,90400,0
20250116,192400,64054819100,90400,90400,90400,90400,0
20250116,192300,64054819100,90400,90400,90400,90400,0
20250116,192200,64054819100,90400,90400,90400,90400,0
20250116,192100,64054819100,90400,90400,90400,90400,0
20250116,192000,64054819100,90400,90400,90400,90400,0
20250116,191900,64054819100,90400,90400,90400,90400,0
20250116,191800,64054819100,90400,90400,90400,90400,0
20250116,191700,64054819100,90400,90400,90400,90400,0
20250116,191600,64054819100,90400,90400,90400,90400,0
20250116,191500,64054819100,90400,90400,90400,90400,0
20250116,191400,64054819100,90400,90400,90400,90400,0
20250116,191300,64054819100,90400,90400,90400,90400,116714
20250116,191200,64054819100,90400,90400,90400,90400,0
20250116,191100,64054819100,90400,90400,90400,90400,0
20250116,191000,64054819100,90400,90400,90400,90400,0
20250116,190900,64054819100,90400,90400,90400,90400,0
20250116,190800,64054819100,90400,90400,90400,90400,0
20250116,190700,64054819100,90400,90400,90400,90400,0
20250116,190600,64054819100,90400,90400,90400,90400,0
20250116,190500,64054819100,90400,90400,90400,90400,0
20250116,190400,64054819100,90400,90400,90400,90400,0
20250116,190300,64054819100,90400,90400,90400,90400,0
20250116,190200,64054819100,90400,90400,90400,90400,0
20250116,190100,64054819100,90400,90400,90400,90400,0
20250116,190000,64054819100,90400,90400,90400,90400,0
20250116,185900,64054819100,90400,90400,90400,90400,0
20250116,185800,64054819100,90400,90400,90400,90400,0
20250116,185700,64054819100,90400,90400,90400,90400,0
20250116,185600,64054819100,90400,90400,90400,90400,0
20250116,185500,64054819100,90400,90400,90400,90400,0
20250116,185400,64054819100,90400,90400,90400,90400,0
20250116,185300,64054819100,90400,90400,90400,90400,0
20250116,185200,64054819100,90400,90400,90400,90400,0
20250116,185100,64054819100,90400,90400,90400,90400,0
20250116,185000,64054819100,90400,90400,90400,90400,0
20250116,184900,64054819100,90400,90400,90400,90400,0
20250116,184800,64054819100,90400,90400,90400,90400,0
20250116,184700,64054819100,90400,90400,90400,90400,0
20250116,184600,64054819100,90400,90400,90400,90400,0
20250116,184500,64054819100,90400,90400,90400,90400,0
20250116,184400,64054819100,90400,90400,90400,90400,0
20250116,184300,64054819100,90400,90400,90400,90400,116714
20250116,184200,64054819100,90400,90400,90400,90400,0
20250116,184100,64054819100,90400,90400,90400,90400,0
20250116,184000,64054819100,90400,90400,90400,90400,0
20250116,183900,64054819100,90400,90400,90400,90400,0
20250116,183800,64054819100,90400,90400,90400,90400,0
20250116,183700,64054819100,90400,90400,90400,90400,0
20250116,183600,64054819100,90400,90400,90400,90400,0
20250116,183500,64054819100,90400,90400,90400,90400,0
20250116,183400,64054819100,90400,90400,90400,90400,0
20250116,183300,64054819100,90400,90400,90400,90400,0
20250116,183200,64054819100,90400,90400,90400,90400,0
20250116,183100,64054819100,90400,90400,90400,90400,0
20250116,183000,64054819100,90400,90400,90400,90400,0
20250116,182900,64054819100,90400,90400,90400,90400,0
20250116,182800,64054819100,90400,90400,90400,90400,0
20250116,182700,64054819100,90400,90400,90400,90400,0
20250116,182600,64054819100,90400,90400,90400,90400,0
20250116,182500,64054819100,90400,90400,90400,90400,0
20250116,182400,64054819100,90400,90400,90400,90400,0
20250116,182300,64054819100,90400,90400,90400,90400,0
20250116,182200,64054819100,90400,90400,90400,90400,0
20250116,182100,64054819100,90400,90400,90400,90400,0
20250116,182000,64054819100,90400,90400,90400,90400,0
20250116,181900,64054819100,90400,90400,90400,90400,0
20250116,181800,64054819100,90400,90400,90400,90400,0
20250116,181700,64054819100,90400,90400,90400,90400,0
20250116,181600,64054819100,90400,90400,90400,90400,0
20250116,181500,64054819100,90400,90400,90400,90400,0
20250116,181400,64054819100,90400,90400,90400,90400,0
20250116,181300,64054819100,90400,90400,90400,90400,116714
20250116,181200,64054819100,90400,90400,90400,90400,0
20250116,181100,64054819100,90400,90400,90400,90400,0
20250116,181000,64054819100,90400,90400,90400,90400,0
20250116,180900,64054819100,90400,90400,90400,90400,0
20250116,180800,64054819100,90400,90400,90400,90400,0
20250116,180700,64054819100,90400,90400,90400,90400,0
20250116,180600,64054819100,90400,90400,90400,90400,0
20250116,180500,64054819100,90400,90400,90400,90400,0
20250116,180400,64054819100,90400,90400,90400,90400,0
20250116,180300,64054819100,90400,90400,90400,90400,0
20250116,180200,64054819100,90400,90400,90400,90400,0
20250116,180100,64054819100,90400,90400,90400,90400,0
20250116,180000,64054819100,90400,90400,90400,90400,0
20250116,175900,64054819100,90400,90400,90400,90400,0
20250116,175800,64054819100,90400,90400,90400,90400,0
20250116,175700,64054819100,90400,90400,90400,90400,0
20250116,175600,64054819100,90400,90400,90400,90400,0
20250116,175500,64054819100,90400,90400,90400,90400,0
20250116,175400,64054819100,90400,90400,90400,90400,0
20250116,175300,64054819100,90400,90400,90400,90400,0
20250116,175200,64054819100,90400,90400,90400,90400,0
20250116,175100,64054819100,90400,90400,90400,90400,0
20250116,175000,64054819100,90400,90400,90400,90400,0
20250116,174900,64054819100,90400,90400,90400,90400,0
20250116,174800,64054819100,90400,90400,90400,90400,0
20250116,174700,64054819100,90400,90400,90400,90400,0
20250116,174600,64054819100,90400,90400,90400,90400,0
20250116,174500,64054819100,90400,90400,90400,90400,0
20250116,174400,64054819100,90400,90400,90400,90400,0
20250116,174300,64054819100,90400,90400,90400,90400,116714
20250116,174200,64054819100,90400,90400,90400,90400,0
20250116,174100,64054819100,90400,90400,90400,90400,0
20250116,174000,64054819100,90400,90400,90400,90400,0
20250116,173900,64054819100,90400,90400,90400,90400,0
20250116,173800,64054819100,90400,90400,90400,90400,0
20250116,173700,64054819100,90400,90400,90400,90400,0
20250116,173600,64054819100,90400,90400,90400,90400,0
20250116,173500,64054819100,90400,90400,90400,90400,0
20250116,173400,64054819100,90400,90400,90400,90400,0
20250116,173300,64054819100,90400,90400,90400,90400,0
20250116,173200,64054819100,90400,90400,90400,90400,0
20250116,173100,64054819100,90400,90400,90400,90400,0
20250116,173000,64054819100,90400,90400,90400,90400,0
20250116,172900,64054819100,90400,90400,90400,90400,0
20250116,172800,64054819100,90400,90400,90400,90400,0
20250116,172700,64054819100,90400,90400,90400,90400,0
20250116,172600,64054819100,90400,90400,90400,90400,0
20250116,172500,64054819100,90400,90400,90400,90400,0
20250116,172400,64054819100,90400,90400,90400,90400,0
20250116,172300,64054819100,90400,90400,90400,90400,0
20250116,172200,64054819100,90400,90400,90400,90400,0
20250116,172100,64054819100,90400,90400,90400,90400,0
20250116,172000,64054819100,90400,90400,90400,90400,0
20250116,171900,64054819100,90400,90400,90400,90400,0
20250116,171800,64054819100,90400,90400,90400,90400,0
20250116,171700,64054819100,90400,90400,90400,90400,0
20250116,171600,64054819100,90400,90400,90400,90400,0
20250116,171500,64054819100,90400,90400,90400,90400,0
20250116,171400,64054819100,90400,90400,90400,90400,0
20250116,171300,64054819100,90400,90400,90400,90400,116714
20250116,171200,64054819100,90400,90400,90400,90400,0
20250116,171100,64054819100,90400,90400,90400,90400,0
20250116,171000,64054819100,90400,90400,90400,90400,0
20250116,170900,64054819100,90400,90400,90400,90400,0
20250116,170800,64054819100,90400,90400,90400,90400,0
20250116,170700,64054819100,90400,90400,90400,90400,0
20250116,170600,64054819100,90400,90400,90400,90400,0
20250116,170500,64054819100,90400,90400,90400,90400,0
20250116,170400,64054819100,90400,90400,90400,90400,0
20250116,170300,64054819100,90400,90400,90400,90400,0
20250116,170200,64054819100,90400,90400,90400,90400,0
20250116,170100,64054819100,90400,90400,90400,90400,0
20250116,170000,64054819100,90400,90400,90400,90400,0
20250116,165900,64054819100,90400,90400,90400,90400,0
20250116,165800,64054819100,90400,90400,90400,90400,0
20250116,165700,64054819100,90400,90400,90400,90400,0
20250116,165600,64054819100,90400,90400,90400,90400,0
20250116,165500,64054819100,90400,90400,90400,90400,0
20250116,165400,64054819100,90400,90400,90400,90400,0
20250116,165300,64054819100,90400,90400,90400,90400,0
20250116,165200,64054819100,90400,90400,90400,90400,0
20250116,165100,64054819100,90400,90400,90400,90400,0
20250116,165000,64054819100,90400,90400,90400,90400,0
20250116,164900,64054819100,90400,90400,90400,90400,0
20250116,164800,64054819100,90400,90400,90400,90400,0
20250116,164700,64054819100,90400,90400,90400,90400,0
20250116,164600,64054819100,90400,90400,90400,90400,0
20250116,164500,64054819100,90400,90400,90400,90400,0
20250116,164400,64054819100,90400,90400,90400,90400,0
20250116,164300,64054819100,90400,90400,90400,90400,116714
20250116,164200,64054819100,90400,90400,90400,90400,0
20250116,164100,64054819100,90400,90400,90400,90400,0
20250116,164000,64054819100,90400,90400,90400,90400,0
20250116,163900,64054819100,90400,90400,90400,90400,0
20250116,163800,64054819100,90400,90400,90400,90400,0
20250116,163700,64054819100,90400,90400,90400,90400,0
20250116,163600,64054819100,90400,90400,90400,90400,0
20250116,163500,64054819100,90400,90400,90400,90400,0
20250116,163400,64054819100,90400,90400,90400,90400,0
20250116,163300,64054819100,90400,90400,90400,90400,0
20250116,163200,64054819100,90400,90400,90400,90400,0
20250116,163100,64054819100,90400,90400,90400,90400,0
20250116,163000,64054819100,90400,90400,90400,90400,0
20250116,162900,64054819100,90400,90400,90400,90400,0
20250116,162800,64054819100,90400,90400,90400,90400,0
20250116,162700,64054819100,90400,90400,90400,90400,0
20250116,162600,64054819100,90400,90400,90400,90400,0
20250116,162500,64054819100,90400,90400,90400,90400,0
20250116,162400,64054819100,90400,90400,90400,90400,0
20250116,162300,64054819100,90400,90400,90400,90400,0
20250116,162200,64054819100,90400,90400,90400,90400,0
20250116,162100,64054819100,90400,90400,90400,90400,0
20250116,162000,64054819100,90400,90400,90400,90400,0
20250116,161900,64054819100,90400,90400,90400,90400,0
20250116,161800,64054819100,90400,90400,90400,90400,0
20250116,161700,64054819100,90400,90400,90400,90400,0
20250116,161600,64054819100,90400,90400,90400,90400,0
20250116,161500,64054819100,90400,90400,90400,90400,0
20250116,161400,64054819100,90400,90400,90400,90400,0
20250116,161300,64054819100,90400,90400,90400,90400,116714
20250116,161200,64054819100,90400,90400,90400,90400,0
20250116,161100,64054819100,90400,90400,90400,90400,0
20250116,161000,64054819100,90400,90400,90400,90400,0
20250116,160900,64054819100,90400,90400,90400,90400,0
20250116,160800,64054819100,90400,90400,90400,90400,0
20250116,160700,64054819100,90400,90400,90400,90400,0
20250116,160600,64054819100,90400,90400,90400,90400,0
20250116,160500,64054819100,90400,90400,90400,90400,0
20250116,160400,64054819100,90400,90400,90400,90400,0
20250116,160300,64054819100,90400,90400,90400,90400,0
20250116,160200,64054819100,90400,90400,90400,90400,0
20250116,160100,64054819100,90400,90400,90400,90400,0
20250116,160000,64054819100,90400,90400,90400,90400,0
20250116,155900,64054819100,90400,90400,90400,90400,0
20250116,155800,64054819100,90400,90400,90400,90400,0
20250116,155700,64054819100,90400,90400,90400,90400,0
20250116,155600,64054819100,90400,90400,90400,90400,0
20250116,155500,64054819100,90400,90400,90400,90400,0
20250116,155400,64054819100,90400,90400,90400,90400,0
20250116,155300,64054819100,90400,90400,90400,90400,0
20250116,155200,64054819100,90400,90400,90400,90400,0
20250116,155100,64054819100,90400,90400,90400,90400,0
20250116,155000,64054819100,90400,90400,90400,90400,0
20250116,154900,64054819100,90400,90400,90400,90400,0
20250116,154800,64054819100,90400,90400,90400,90400,0
20250116,154700,64054819100,90400,90400,90400,90400,0
20250116,154600,64054819100,90400,90400,90400,90400,0
20250116,154500,64054819100,90400,90400,90400,90400,0
20250116,154400,64054819100,90400,90400,90400,90400,0
20250116,154300,64054819100,90400,90400,90400,90400,116714
20250116,154200,64054819100,90400,90400,90400,90400,0
20250116,154100,64054819100,90400,90400,90400,90400,0
20250116,154000,64054819100,90400,90400,90400,90400,0
20250116,153900,64054819100,90400,90400,90400,90400,0
20250116,153800,64054819100,90400,90400,90400,90400,0
20250116,153700,64054819100,90400,90400,90400,90400,0
20250116,153600,64054819100,90400,90400,90400,90400,0
20250116,153500,64054819100,90400,90400,90400,90400,0
20250116,153400,64054819100,90400,90400,90400,90400,0
20250116,153300,64054819100,90400,90400,90400,90400,0
20250116,153200,64054819100,90400,90400,90400,90400,0
20250116,153100,64054819100,90400,90400,90400,90400,0
20250116,153000,64054819100,90400,90400,90400,90400,116714
20250116,152900,53503873500,90100,90100,90100,90100,0
20250116,152800,53503873500,90100,90100,90100,90100,0
20250116,152700,53503873500,90100,90100,90100,90100,0
20250116,152600,53503873500,90100,90100,90100,90100,0
20250116,152500,53503873500,90100,90100,90100,90100,0
20250116,152400,53503873500,90100,90100,90100,90100,0
20250116,152300,53503873500,90100,90100,90100,90100,0
20250116,152200,53503873500,90100,90100,90100,90100,0
20250116,152100,53503873500,90100,90100,90100,90100,0
20250116,152000,53503873500,90100,90100,90100,90100,0
20250116,151900,53503873500,90100,90100,90100,90000,2455
20250116,151800,53282729900,90100,90100,90200,90100,1271
20250116,151700,53168189000,90100,90100,90200,90100,1352
20250116,151600,53046327800,90100,90100,90200,90100,1568
20250116,151500,52904998500,90100,90200,90200,90100,1707
20250116,151400,52751120900,90200,90100,90200,90100,2207
20250116,151300,52552225200,90200,90200,90200,90100,739
20250116,151200,52485588500,90200,90100,90200,90100,1883
20250116,151100,52315780700,90100,90200,90200,90100,573
20250116,151000,52264118200,90100,90200,90200,90100,648
20250116,150900,52205685400,90200,90200,90200,90100,585
20250116,150800,52152941200,90200,90100,90200,90100,483
20250116,150700,52109391400,90100,90100,90200,90100,567
20250116,150600,52058275400,90100,90200,90200,90100,428
20250116,150500,52019678200,90200,90300,90400,90100,4737
20250116,150400,51592612500,90300,90200,90300,90200,2548
20250116,150300,51362565200,90200,90300,90300,90200,801
20250116,150200,51290253900,90200,90200,90300,90200,919
20250116,150100,51207276000,90200,90200,90300,90200,1078
20250116,150000,51109973100,90200,90200,90300,90100,6056
20250116,145900,50563760900,90100,90200,90300,90100,2091
20250116,145800,50375189900,90200,90200,90300,90200,543
20250116,145700,50326168500,90200,90200,90300,90200,704
20250116,145600,50262613400,90200,90300,90300,90100,6153
20250116,145500,49707878000,90300,90200,90300,90200,920
20250116,145400,49624813500,90300,90200,90300,90100,1012
20250116,145300,49533520500,90200,90200,90200,90100,1130
20250116,145200,49431620200,90200,90200,90200,90100,1079
20250116,145100,49334300500,90200,90000,90200,90000,2932
20250116,145000,49070085100,90000,90000,90100,90000,1224
20250116,144900,48959809300,90000,90000,90100,90000,860
20250116,144800,48882333400,90000,90100,90100,90000,638
20250116,144700,48824854600,90100,90100,90100,90000,567
20250116,144600,48773771600,90100,90000,90100,90000,1749
20250116,144500,48616208000,90000,90100,90100,90000,1036
20250116,144400,48522880300,90100,90000,90100,90000,555
20250116,144300,48472889000,90100,90100,90100,90000,743
20250116,144200,48405949100,90100,90100,90100,90000,1269
20250116,144100,48291621100,90000,90000,90100,90000,166
20250116,144000,48276669400,90000,89800,90100,89800,3553
20250116,143900,47957062400,89900,89800,89900,89800,2167
20250116,143800,47762422900,89900,90000,90000,89800,6467
20250116,143700,47181094000,90000,90100,90100,90000,7110
20250116,143600,46541100300,90000,90100,90100,90000,1255
20250116,143500,46428101800,90000,90000,90100,90000,960
20250116,143400,46341654600,90100,90000,90100,90000,1221
20250116,143300,46231684500,90000,90100,90200,90000,6974
20250116,143200,45603364600,90200,90100,90200,90100,1348
20250116,143100,45481834700,90100,90100,90200,90100,661
20250116,143000,45422226100,90200,90100,90200,90100,1435
20250116,142900,45292829800,90200,90200,90200,90100,840
20250116,142800,45217133200,90200,90200,90200,90100,703
20250116,142700,45153735300,90200,90100,90200,90100,778
20250116,142600,45083598000,90200,90200,90200,90100,729
20250116,142500,45017854100,90100,90400,90400,90100,10579
20250116,142400,44063149700,90400,90400,90400,90300,747
20250116,142300,43995641100,90300,90400,90400,90300,744
20250116,142200,43928410600,90300,90300,90400,90300,564
20250116,142100,43877438200,90400,90400,90400,90300,1075
20250116,142000,43780311500,90400,90300,90400,90300,1041
20250116,141900,43686214300,90300,90400,90400,90300,665
20250116,141800,43626112900,90400,90400,90400,90300,705
20250116,141700,43562385600,90400,90400,90400,90300,498
20250116,141600,43517370700,90400,90300,90400,90300,653
20250116,141500,43458346100,90300,90400,90400,90300,975
20250116,141400,43370231700,90300,90400,90400,90300,616
20250116,141300,43314553200,90400,90400,90400,90300,738
20250116,141200,43247852500,90400,90400,90400,90300,590
20250116,141100,43194523400,90400,90400,90400,90300,692
20250116,141000,43131972200,90400,90400,90400,90300,700
20250116,140900,43068697200,90400,90400,90400,90300,607
20250116,140800,43013836400,90400,90400,90400,90300,536
20250116,140700,42965385000,90400,90400,90400,90300,779
20250116,140600,42894969900,90400,90300,90400,90300,484
20250116,140500,42851233700,90400,90300,90400,90300,2173
20250116,140400,42654956200,90400,90400,90400,90300,585
20250116,140300,42602086200,90400,90300,90400,90300,678
20250116,140200,42540800700,90300,90400,90400,90300,444
20250116,140100,42500665300,90400,90400,90400,90300,506
20250116,140000,42454930000,90300,90400,90400,90300,413
20250116,135900,42417601200,90400,90400,90400,90300,849
20250116,135800,42340886400,90300,90400,90500,90300,6302
20250116,135700,41771406200,90500,90500,90500,90400,880
20250116,135600,41691775800,90500,90500,90500,90400,485
20250116,135500,41647887400,90500,90500,90500,90400,618
20250116,135400,41591975000,90500,90400,90500,90400,847
20250116,135300,41515336400,90400,90500,90500,90400,952
20250116,135200,41429189900,90500,90500,90500,90400,740
20250116,135100,41362226300,90500,90500,90500,90400,728
20250116,135000,41296350300,90500,90500,90500,90400,633
20250116,134900,41239066000,90500,90500,90500,90400,614
20250116,134800,41183505600,90400,90500,90500,90400,817
20250116,134700,41109587000,90500,90400,90500,90300,2298
20250116,134600,40901839600,90400,90400,90400,90300,538
20250116,134500,40853207700,90400,90400,90400,90300,787
20250116,134400,40782075000,90300,90300,90400,90300,744
20250116,134300,40714827800,90400,90400,90400,90300,279
20250116,134200,40689612600,90400,90400,90400,90300,446
20250116,134100,40649302200,90400,90500,90500,90300,6299
20250116,134000,40080340600,90400,90400,90500,90300,765
20250116,133900,40011136400,90400,90400,90400,90300,929
20250116,133800,39927158700,90400,90400,90400,90300,975
20250116,133700,39839074200,90400,90300,90400,90200,687
20250116,133600,39777018500,90300,90500,90600,90200,6440
20250116,133500,39195264500,90600,90500,90600,90500,671
20250116,133400,39134484600,90500,90500,90500,90400,2288
20250116,133300,38927424100,90500,90500,90500,90400,430
20250116,133200,38888521600,90500,90400,90500,90400,229
20250116,133100,38867805300,90500,90400,90500,90300,2437
20250116,133000,38647521500,90400,90400,90400,90300,607
20250116,132900,38592665800,90300,90300,90400,90300,580
20250116,132800,38540250900,90400,90400,90400,90300,810
20250116,132700,38467081000,90400,90300,90400,90300,584
20250116,132600,38414300700,90400,90600,90600,90300,4429
20250116,132500,38013740000,90500,90600,90700,90500,2301
20250116,132400,37805340300,90700,90700,90700,90600,551
20250116,132300,37755378100,90600,90700,90700,90600,918
20250116,132200,37672162800,90700,90700,90700,90600,491
20250116,132100,37627640000,90700,90600,90700,90600,369
20250116,132000,37594181300,90700,90600,90700,90500,1670
20250116,131900,37442853900,90600,90500,90600,90500,858
20250116,131800,37365132000,90600,90600,90600,90500,710
20250116,131700,37300818300,90500,90500,90600,90500,709
20250116,131600,37236602200,90600,90500,90600,90400,857
20250116,131500,37159013400,90500,90500,90500,90400,903
20250116,131400,37077301300,90500,90500,90500,90400,652
20250116,131300,37018314100,90500,90400,90500,90400,569
20250116,131200,36966821600,90500,90500,90500,90400,390
20250116,131100,36931530800,90500,90500,90600,90400,595
20250116,131000,36877683300,90400,90500,90500,90400,565
20250116,130900,36826554800,90500,90400,90500,90300,1024
20250116,130800,36733952300,90300,90400,90400,90300,940
20250116,130700,36648977800,90400,90300,90400,90300,635
20250116,130600,36591602900,90300,90300,90400,90300,445
20250116,130500,36551377800,90300,90300,90500,90300,397
20250116,130400,36515483100,90300,90400,90400,90200,3355
20250116,130300,36212331400,90500,90200,90500,90200,7551
20250116,130200,35530336200,90200,90300,90300,90200,775
20250116,130100,35460386600,90200,90200,90300,90200,671
20250116,130000,35399814200,90200,90300,90300,90200,515
20250116,125900,35353324500,90300,90300,90300,90200,298
20250116,125800,35326434900,90200,90300,90300,90200,510
20250116,125700,35280422500,90300,90400,90400,90200,2584
20250116,125600,35047116500,90300,90300,90400,90300,220
20250116,125500,35027248300,90300,90400,90400,90300,185
20250116,125400,35010531700,90400,90300,90400,90300,247
20250116,125300,34988226700,90300,90300,90400,90300,245
20250116,125200,34966101100,90300,90300,90400,90300,662
20250116,125100,34906301400,90300,90500,90500,90300,6559
20250116,125000,34313439900,90500,90400,90500,90400,212
20250116,124900,34294267200,90500,90400,90500,90400,154
20250116,124800,34280343300,90500,90500,90500,90400,608
20250116,124700,34225370400,90400,90500,90500,90400,3640
20250116,124600,33896009300,90500,90600,90800,90500,2443
20250116,124500,33674712900,90700,90700,90800,90600,2612
20250116,124400,33437793500,90600,90700,90700,90600,704
20250116,124300,33373948300,90700,90700,90700,90600,406
20250116,124200,33337127300,90700,90700,90700,90600,629
20250116,124100,33280094800,90700,90600,90700,90600,581
20250116,124000,33227403500,90700,90700,90700,90600,177
20250116,123900,33211351300,90700,90700,90700,90600,443
20250116,123800,33171176600,90700,90600,90700,90600,386
20250116,123700,33136174300,90700,90700,90700,90600,424
20250116,123600,33097733100,90700,90700,90700,90600,338
20250116,123500,33067090700,90700,90600,90700,90500,895
20250116,123400,32985997100,90600,90500,90600,90500,1505
20250116,123300,32849655100,90600,90600,90600,90500,3213
20250116,123200,32558576100,90600,90500,90600,90500,333
20250116,123100,32528415900,90600,90600,90600,90500,138
20250116,123000,32515915400,90600,90600,90600,90500,300
20250116,122900,32488745700,90600,90500,90600,90500,585
20250116,122800,32435782000,90600,90600,90600,90500,284
20250116,122700,32410056800,90500,90600,90600,90500,370
20250116,122600,32376552500,90600,90600,90600,90500,78
20250116,122500,32369491300,90500,90600,90600,90500,398
20250116,122400,32333455500,90600,90600,90600,90500,107
20250116,122300,32323769600,90500,90500,90600,90500,214
20250116,122200,32304394200,90600,90600,90600,90500,344
20250116,122100,32273248900,90500,90600,90600,90500,148
20250116,122000,32259849700,90600,90600,90600,90500,344
20250116,121900,32228713300,90500,90500,90600,90500,217
20250116,121800,32209057300,90600,90800,90800,90500,6407
20250116,121700,31628266300,90700,90900,90900,90700,2696
20250116,121600,31383473600,90800,90800,90900,90800,591
20250116,121500,31329802100,90900,90800,90900,90800,449
20250116,121400,31288999400,90800,90900,90900,90800,235
20250116,121300,31267647000,90900,90800,90900,90800,382
20250116,121200,31232930300,90900,90900,90900,90800,180
20250116,121100,31216574000,90900,90900,90900,90800,197
20250116,121000,31198670400,90800,90900,90900,90800,588
20250116,120900,31145279500,90800,90900,90900,90800,264
20250116,120800,31121306800,90900,90800,90900,90800,124
20250116,120700,31110039100,90800,90900,90900,90800,1828
20250116,120600,30944054100,90900,90800,90900,90800,958
20250116,120500,30857045200,90900,90800,90900,90800,238
20250116,120400,30835427800,90800,90900,90900,90800,323
20250116,120300,30806089100,90800,90900,90900,90800,271
20250116,120200,30781472000,90900,90900,90900,90800,292
20250116,120100,30754932700,90900,90800,90900,90700,853
20250116,120000,30677448700,90800,90700,90800,90700,148
20250116,115900,30664015500,90700,90800,90800,90700,185
20250116,115800,30647220900,90800,90700,90800,90700,213
20250116,115700,30627884000,90800,90800,90800,90700,140
20250116,115600,30615175400,90800,90800,90800,90700,572
20250116,115500,30563240800,90800,90700,90800,90700,773
20250116,115400,30493055200,90700,90900,90900,90700,2232
20250116,115300,30290387100,90900,90900,90900,90800,198
20250116,115200,30272398100,90900,90800,90900,90700,509
20250116,115100,30226177100,90800,90800,90800,90700,287
20250116,115000,30200133700,90800,90700,90800,90700,652
20250116,114900,30140932800,90800,90800,90800,90700,436
20250116,114800,30101345900,90800,90800,90800,90700,257
20250116,114700,30078015600,90800,90800,90800,90700,478
20250116,114600,30034615300,90800,90800,90800,90700,258
20250116,114500,30011190600,90800,90800,90800,90700,631
20250116,114400,29953896600,90800,90800,90800,90700,55
20250116,114300,29948904600,90800,90800,90800,90700,1801
20250116,114200,29785380800,90800,90800,90900,90700,1525
20250116,114100,29646909700,90700,90700,90800,90700,588
20250116,114000,29593525300,90800,90700,90800,90700,160
20250116,113900,29579001800,90800,90800,90800,90700,527
20250116,113800,29531157000,90800,90800,90800,90700,287
20250116,113700,29505104800,90800,90800,90800,90700,145
20250116,113600,29491941300,90700,90800,90800,90700,359
20250116,113500,29459347400,90700,90800,90800,90700,201
20250116,113400,29441110200,90800,90800,90800,90700,376
20250116,113300,29406972700,90700,90700,90800,90700,200
20250116,113200,29388822100,90700,90700,90800,90700,162
20250116,113100,29374117000,90700,90800,90800,90700,255
20250116,113000,29350980600,90800,90800,90800,90700,128
20250116,112900,29339360500,90700,90700,90800,90700,233
20250116,112800,29318212100,90800,90800,90800,90700,168
20250116,112700,29302960600,90700,90700,90800,90700,90
20250116,112600,29294793700,90700,90800,90800,90700,448
20250116,112500,29254151800,90800,90800,90800,90700,172
20250116,112400,29238534500,90800,90700,90800,90600,196
20250116,112300,29220756600,90700,90700,90700,90600,413
20250116,112200,29183299200,90700,90700,90700,90600,2490
20250116,112100,28957457500,90700,90700,90700,90600,1485
20250116,112000,28822773300,90700,90600,90700,90600,106
20250116,111900,28813167200,90600,90700,90700,90600,36
20250116,111800,28809903300,90700,90700,90700,90600,65
20250116,111700,28804009300,90700,90800,90800,90600,1667
20250116,111600,28652800900,90700,90800,90800,90700,206
20250116,111500,28634109600,90800,90800,90800,90700,226
20250116,111400,28613593600,90800,90800,90800,90700,286
20250116,111300,28587632800,90800,90700,90800,90600,1126
20250116,111200,28485511200,90700,90700,90700,90600,81
20250116,111100,28478166400,90700,90700,90700,90600,325
20250116,111000,28448690000,90600,90600,90700,90600,1121
20250116,110900,28347026600,90700,90700,90700,90600,56
20250116,110800,28341950600,90700,90600,90700,90500,109
20250116,110700,28332068700,90600,90800,90800,90600,1488
20250116,110600,28197135000,90800,90500,90800,90500,1023
20250116,110500,28104373200,90600,90700,90800,90600,812
20250116,110400,28030777100,90700,90600,90700,90600,577
20250116,110300,27978454900,90700,90600,90700,90500,1915
20250116,110200,27804924000,90600,90700,90800,90600,1231
20250116,110100,27693304200,90800,90700,90800,90600,285
20250116,110000,27667452600,90700,90600,90700,90500,832
20250116,105900,27592066100,90600,90800,90800,90500,2217
20250116,105800,27391076400,90700,90700,90800,90700,856
20250116,105700,27313367300,90700,90800,90800,90700,2518
20250116,105600,27084746600,90800,90600,90900,90600,5235
20250116,105500,26610206300,90600,90500,90600,90500,161
20250116,105400,26595628000,90600,90600,90600,90500,1846
20250116,105300,26428396600,90600,90600,90700,90600,336
20250116,105200,26397937800,90600,90900,90900,90600,5158
20250116,105100,25929734400,90800,90800,90900,90800,189
20250116,105000,25912571800,90900,90900,90900,90800,121
20250116,104900,25901583300,90900,90900,90900,90800,347
20250116,104800,25870063700,90800,91000,91000,90800,1365
20250116,104700,25745967100,91000,91100,91200,90900,6771
20250116,104600,25129340000,91100,91200,91200,91100,3423
20250116,104500,24817365200,91100,91100,91200,91000,672
20250116,104400,24756137000,91100,91100,91100,91000,2516
20250116,104300,24526932500,91100,91100,91100,91000,5018
20250116,104200,24069795100,91100,91100,91100,91000,1518
20250116,104100,23931534000,91100,91000,91100,91000,218
20250116,104000,23911683800,91000,91100,91100,91000,485
20250116,103900,23867526700,91100,91000,91100,91000,892
20250116,103800,23786342500,91000,90900,91000,90900,2421
20250116,103700,23566046500,90900,90900,91000,90900,2344
20250116,103600,23352785700,91000,91000,91000,90900,163
20250116,103500,23337961200,90900,90900,91000,90900,148
20250116,103400,23324500200,91000,91000,91100,90900,3026
20250116,103300,23049140900,91000,91000,91100,91000,4735
20250116,103200,22618244000,91100,91000,91100,91000,266
20250116,103100,22594028100,91100,91000,91100,91000,980
20250116,103000,22504835300,91000,91000,91000,90900,2417
20250116,102900,22284889600,91000,90900,91000,90900,6731
20250116,102800,21672380800,91000,90900,91000,90800,13621
20250116,102700,20433695900,90900,91000,91000,90900,364
20250116,102600,20400599900,91000,90900,91000,90900,1169
20250116,102500,20294246500,90900,90900,91000,90900,447
20250116,102400,20253593300,90900,91000,91000,90900,4472
20250116,102300,19847072400,91000,90900,91000,90900,1252
20250116,102200,19733154400,90900,90900,91000,90900,1291
20250116,102100,19615694200,91000,91000,91000,90900,1004
20250116,102000,19524334800,91000,90900,91000,90900,267
20250116,101900,19500053400,91000,90900,91000,90900,167
20250116,101800,19484867100,90900,90900,91000,90900,1725
20250116,101700,19328051800,91000,90900,91000,90800,1427
20250116,101600,19198309900,90900,90800,90900,90800,1148
20250116,101500,19093960400,90900,90900,90900,90800,199
20250116,101400,19075876000,90900,90900,90900,90800,3393
20250116,101300,18767452600,90900,90900,90900,90800,1886
20250116,101200,18596080800,90900,90900,90900,90800,3837
20250116,101100,18247325100,90800,90800,90900,90800,1787
20250116,101000,18084949900,90800,90900,90900,90800,1747
20250116,100900,17926225700,90800,90900,90900,90800,191
20250116,100800,17908872800,90900,90800,90900,90800,1337
20250116,100700,17787344600,90800,90800,90900,90800,265
20250116,100600,17763272900,90800,90800,90900,90800,2382
20250116,100500,17546982200,90800,90900,90900,90800,1112
20250116,100400,17446005700,90800,90800,90900,90700,1368
20250116,100300,17321850700,90800,90800,90900,90700,3416
20250116,100200,17011678000,90800,90800,90800,90700,2388
20250116,100100,16794853400,90800,90700,90800,90700,224
20250116,100000,16774522400,90800,90800,90900,90700,11439
20250116,095900,15734972500,90800,90700,90900,90700,3440
20250116,095800,15422556900,90700,90700,90800,90700,2104
20250116,095700,15231627700,90700,90700,90700,90600,498
20250116,095600,15186461400,90700,90600,90700,90600,302
20250116,095500,15159077600,90600,90700,90700,90600,524
20250116,095400,15111599000,90600,90600,90700,90500,1168
20250116,095300,15005771500,90500,90700,90800,90500,4192
20250116,095200,14625740600,90700,90700,90800,90700,311
20250116,095100,14597532400,90800,90700,90800,90700,1095
20250116,095000,14498207000,90700,90700,90800,90700,347
20250116,094900,14466731800,90800,90800,90800,90700,118
20250116,094800,14456018800,90800,90700,90800,90600,858
20250116,094700,14378198500,90600,90600,90700,90600,247
20250116,094600,14355818300,90600,90700,90800,90600,1333
20250116,094500,14234871700,90700,90800,90800,90700,478
20250116,094400,14191512800,90600,90600,90700,90500,1887
20250116,094300,14020546300,90600,90600,90700,90600,1539
20250116,094200,13881103000,90600,90800,90800,90600,2065
20250116,094100,13693827300,90700,90700,90800,90700,203
20250116,094000,13675404900,90700,90700,90800,90600,1896
20250116,093900,13503456300,90600,90700,90700,90600,405
20250116,093800,13466758200,90600,90600,90700,90600,174
20250116,093700,13450991700,90600,90700,90700,90600,1506
20250116,093600,13314422900,90700,90800,90800,90700,350
20250116,093500,13282650600,90800,90700,90800,90700,299
20250116,093400,13255518200,90900,90900,90900,90700,2160
20250116,093300,13059374300,90800,91000,91000,90800,3533
20250116,093200,12738223300,91000,91000,91000,90900,3029
20250116,093100,12462849200,91000,90900,91000,90900,668
20250116,093000,12402082900,91000,90900,91000,90800,2408
20250116,092900,12183135100,90900,91000,91000,90800,4856
20250116,092800,11741719000,90900,90900,91000,90900,661
20250116,092700,11681587800,90900,90800,91000,90700,5657
20250116,092600,11167586600,90800,90700,90800,90600,5391
20250116,092500,10678540400,90700,90700,90700,90600,1548
20250116,092400,10538256100,90700,90500,90700,90500,2273
20250116,092300,10332293300,90600,90500,90600,90500,1350
20250116,092200,10210019500,90600,90400,90600,90300,2662
20250116,092100,9969310700,90400,90400,90500,90300,1526
20250116,092000,9831354900,90400,90300,90500,90300,981
20250116,091900,9742692100,90300,90600,90600,90200,4195
20250116,091800,9363433900,90600,90500,90600,90400,3388
20250116,091700,9056844300,90500,90400,90500,90400,656
20250116,091600,8997490100,90400,90400,90500,90300,2325
20250116,091500,8787347500,90300,90500,90500,90200,2832
20250116,091400,8531597100,90400,90500,90500,90400,4065
20250116,091300,8164094100,90500,90500,90500,90400,1008
20250116,091200,8072873300,90500,90500,90500,90400,2698
20250116,091100,7828707600,90600,90600,90700,90500,3382
20250116,091000,7522300700,90500,90400,90600,90400,2502
20250116,090900,7295871800,90500,90400,90500,90400,851
20250116,090800,7218874500,90400,90500,90500,90300,4796
20250116,090700,6785302100,90500,90500,90500,90400,1147
20250116,090600,6681513900,90500,90700,90800,90500,8398
20250116,090500,5920486500,90700,90600,90700,90600,3007
20250116,090400,5647927500,90600,90400,90700,90400,3612
20250116,090300,5321020300,90400,90800,90900,90400,6006
20250116,090200,4776908600,90800,90900,91000,90700,2825
20250116,090100,4520326300,90900,91200,91300,90900,5914
20250116,090000,3981783900,91200,91500,91700,91100,43488