KissMeData/042660/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192700,281808320350,51500,51500,51500,51500,106261
20250116,192600,281808320350,51500,51500,51500,51500,0
20250116,192500,281808320350,51500,51500,51500,51500,0
20250116,192400,281808320350,51500,51500,51500,51500,0
20250116,192300,281808320350,51500,51500,51500,51500,0
20250116,192200,281808320350,51500,51500,51500,51500,0
20250116,192100,281808320350,51500,51500,51500,51500,0
20250116,192000,281808320350,51500,51500,51500,51500,0
20250116,191900,281808320350,51500,51500,51500,51500,0
20250116,191800,281808320350,51500,51500,51500,51500,0
20250116,191700,281808320350,51500,51500,51500,51500,0
20250116,191600,281808320350,51500,51500,51500,51500,0
20250116,191500,281808320350,51500,51500,51500,51500,0
20250116,191400,281808320350,51500,51500,51500,51500,0
20250116,191300,281808320350,51500,51500,51500,51500,0
20250116,191200,281808320350,51500,51500,51500,51500,0
20250116,191100,281808320350,51500,51500,51500,51500,0
20250116,191000,281808320350,51500,51500,51500,51500,0
20250116,190900,281808320350,51500,51500,51500,51500,0
20250116,190800,281808320350,51500,51500,51500,51500,0
20250116,190700,281808320350,51500,51500,51500,51500,0
20250116,190600,281808320350,51500,51500,51500,51500,0
20250116,190500,281808320350,51500,51500,51500,51500,0
20250116,190400,281808320350,51500,51500,51500,51500,0
20250116,190300,281808320350,51500,51500,51500,51500,0
20250116,190200,281808320350,51500,51500,51500,51500,0
20250116,190100,281808320350,51500,51500,51500,51500,0
20250116,190000,281808320350,51500,51500,51500,51500,0
20250116,185900,281808320350,51500,51500,51500,51500,0
20250116,185800,281808320350,51500,51500,51500,51500,0
20250116,185700,281808320350,51500,51500,51500,51500,106261
20250116,185600,281808320350,51500,51500,51500,51500,0
20250116,185500,281808320350,51500,51500,51500,51500,0
20250116,185400,281808320350,51500,51500,51500,51500,0
20250116,185300,281808320350,51500,51500,51500,51500,0
20250116,185200,281808320350,51500,51500,51500,51500,0
20250116,185100,281808320350,51500,51500,51500,51500,0
20250116,185000,281808320350,51500,51500,51500,51500,0
20250116,184900,281808320350,51500,51500,51500,51500,0
20250116,184800,281808320350,51500,51500,51500,51500,0
20250116,184700,281808320350,51500,51500,51500,51500,0
20250116,184600,281808320350,51500,51500,51500,51500,0
20250116,184500,281808320350,51500,51500,51500,51500,0
20250116,184400,281808320350,51500,51500,51500,51500,0
20250116,184300,281808320350,51500,51500,51500,51500,0
20250116,184200,281808320350,51500,51500,51500,51500,0
20250116,184100,281808320350,51500,51500,51500,51500,0
20250116,184000,281808320350,51500,51500,51500,51500,0
20250116,183900,281808320350,51500,51500,51500,51500,0
20250116,183800,281808320350,51500,51500,51500,51500,0
20250116,183700,281808320350,51500,51500,51500,51500,0
20250116,183600,281808320350,51500,51500,51500,51500,0
20250116,183500,281808320350,51500,51500,51500,51500,0
20250116,183400,281808320350,51500,51500,51500,51500,0
20250116,183300,281808320350,51500,51500,51500,51500,0
20250116,183200,281808320350,51500,51500,51500,51500,0
20250116,183100,281808320350,51500,51500,51500,51500,0
20250116,183000,281808320350,51500,51500,51500,51500,0
20250116,182900,281808320350,51500,51500,51500,51500,0
20250116,182800,281808320350,51500,51500,51500,51500,0
20250116,182700,281808320350,51500,51500,51500,51500,106261
20250116,182600,281808320350,51500,51500,51500,51500,0
20250116,182500,281808320350,51500,51500,51500,51500,0
20250116,182400,281808320350,51500,51500,51500,51500,0
20250116,182300,281808320350,51500,51500,51500,51500,0
20250116,182200,281808320350,51500,51500,51500,51500,0
20250116,182100,281808320350,51500,51500,51500,51500,0
20250116,182000,281808320350,51500,51500,51500,51500,0
20250116,181900,281808320350,51500,51500,51500,51500,0
20250116,181800,281808320350,51500,51500,51500,51500,0
20250116,181700,281808320350,51500,51500,51500,51500,0
20250116,181600,281808320350,51500,51500,51500,51500,0
20250116,181500,281808320350,51500,51500,51500,51500,0
20250116,181400,281808320350,51500,51500,51500,51500,0
20250116,181300,281808320350,51500,51500,51500,51500,0
20250116,181200,281808320350,51500,51500,51500,51500,0
20250116,181100,281808320350,51500,51500,51500,51500,0
20250116,181000,281808320350,51500,51500,51500,51500,0
20250116,180900,281808320350,51500,51500,51500,51500,0
20250116,180800,281808320350,51500,51500,51500,51500,0
20250116,180700,281808320350,51500,51500,51500,51500,0
20250116,180600,281808320350,51500,51500,51500,51500,0
20250116,180500,281808320350,51500,51500,51500,51500,0
20250116,180400,281808320350,51500,51500,51500,51500,0
20250116,180300,281808320350,51500,51500,51500,51500,0
20250116,180200,281808320350,51500,51500,51500,51500,0
20250116,180100,281808320350,51500,51500,51500,51500,0
20250116,180000,281808320350,51500,51500,51500,51500,0
20250116,175900,281808320350,51500,51500,51500,51500,0
20250116,175800,281808320350,51500,51500,51500,51500,0
20250116,175700,281808320350,51500,51500,51500,51500,106261
20250116,175600,281808320350,51500,51500,51500,51500,0
20250116,175500,281808320350,51500,51500,51500,51500,0
20250116,175400,281808320350,51500,51500,51500,51500,0
20250116,175300,281808320350,51500,51500,51500,51500,0
20250116,175200,281808320350,51500,51500,51500,51500,0
20250116,175100,281808320350,51500,51500,51500,51500,0
20250116,175000,281808320350,51500,51500,51500,51500,0
20250116,174900,281808320350,51500,51500,51500,51500,0
20250116,174800,281808320350,51500,51500,51500,51500,0
20250116,174700,281808320350,51500,51500,51500,51500,0
20250116,174600,281808320350,51500,51500,51500,51500,0
20250116,174500,281808320350,51500,51500,51500,51500,0
20250116,174400,281808320350,51500,51500,51500,51500,0
20250116,174300,281808320350,51500,51500,51500,51500,0
20250116,174200,281808320350,51500,51500,51500,51500,0
20250116,174100,281808320350,51500,51500,51500,51500,0
20250116,174000,281808320350,51500,51500,51500,51500,0
20250116,173900,281808320350,51500,51500,51500,51500,0
20250116,173800,281808320350,51500,51500,51500,51500,0
20250116,173700,281808320350,51500,51500,51500,51500,0
20250116,173600,281808320350,51500,51500,51500,51500,0
20250116,173500,281808320350,51500,51500,51500,51500,0
20250116,173400,281808320350,51500,51500,51500,51500,0
20250116,173300,281808320350,51500,51500,51500,51500,0
20250116,173200,281808320350,51500,51500,51500,51500,0
20250116,173100,281808320350,51500,51500,51500,51500,0
20250116,173000,281808320350,51500,51500,51500,51500,0
20250116,172900,281808320350,51500,51500,51500,51500,0
20250116,172800,281808320350,51500,51500,51500,51500,0
20250116,172700,281808320350,51500,51500,51500,51500,106261
20250116,172600,281808320350,51500,51500,51500,51500,0
20250116,172500,281808320350,51500,51500,51500,51500,0
20250116,172400,281808320350,51500,51500,51500,51500,0
20250116,172300,281808320350,51500,51500,51500,51500,0
20250116,172200,281808320350,51500,51500,51500,51500,0
20250116,172100,281808320350,51500,51500,51500,51500,0
20250116,172000,281808320350,51500,51500,51500,51500,0
20250116,171900,281808320350,51500,51500,51500,51500,0
20250116,171800,281808320350,51500,51500,51500,51500,0
20250116,171700,281808320350,51500,51500,51500,51500,0
20250116,171600,281808320350,51500,51500,51500,51500,0
20250116,171500,281808320350,51500,51500,51500,51500,0
20250116,171400,281808320350,51500,51500,51500,51500,0
20250116,171300,281808320350,51500,51500,51500,51500,0
20250116,171200,281808320350,51500,51500,51500,51500,0
20250116,171100,281808320350,51500,51500,51500,51500,0
20250116,171000,281808320350,51500,51500,51500,51500,0
20250116,170900,281808320350,51500,51500,51500,51500,0
20250116,170800,281808320350,51500,51500,51500,51500,0
20250116,170700,281808320350,51500,51500,51500,51500,0
20250116,170600,281808320350,51500,51500,51500,51500,0
20250116,170500,281808320350,51500,51500,51500,51500,0
20250116,170400,281808320350,51500,51500,51500,51500,0
20250116,170300,281808320350,51500,51500,51500,51500,0
20250116,170200,281808320350,51500,51500,51500,51500,0
20250116,170100,281808320350,51500,51500,51500,51500,0
20250116,170000,281808320350,51500,51500,51500,51500,0
20250116,165900,281808320350,51500,51500,51500,51500,0
20250116,165800,281808320350,51500,51500,51500,51500,0
20250116,165700,281808320350,51500,51500,51500,51500,106261
20250116,165600,281808320350,51500,51500,51500,51500,0
20250116,165500,281808320350,51500,51500,51500,51500,0
20250116,165400,281808320350,51500,51500,51500,51500,0
20250116,165300,281808320350,51500,51500,51500,51500,0
20250116,165200,281808320350,51500,51500,51500,51500,0
20250116,165100,281808320350,51500,51500,51500,51500,0
20250116,165000,281808320350,51500,51500,51500,51500,0
20250116,164900,281808320350,51500,51500,51500,51500,0
20250116,164800,281808320350,51500,51500,51500,51500,0
20250116,164700,281808320350,51500,51500,51500,51500,0
20250116,164600,281808320350,51500,51500,51500,51500,0
20250116,164500,281808320350,51500,51500,51500,51500,0
20250116,164400,281808320350,51500,51500,51500,51500,0
20250116,164300,281808320350,51500,51500,51500,51500,0
20250116,164200,281808320350,51500,51500,51500,51500,0
20250116,164100,281808320350,51500,51500,51500,51500,0
20250116,164000,281808320350,51500,51500,51500,51500,0
20250116,163900,281808320350,51500,51500,51500,51500,0
20250116,163800,281808320350,51500,51500,51500,51500,0
20250116,163700,281808320350,51500,51500,51500,51500,0
20250116,163600,281808320350,51500,51500,51500,51500,0
20250116,163500,281808320350,51500,51500,51500,51500,0
20250116,163400,281808320350,51500,51500,51500,51500,0
20250116,163300,281808320350,51500,51500,51500,51500,0
20250116,163200,281808320350,51500,51500,51500,51500,0
20250116,163100,281808320350,51500,51500,51500,51500,0
20250116,163000,281808320350,51500,51500,51500,51500,0
20250116,162900,281808320350,51500,51500,51500,51500,0
20250116,162800,281808320350,51500,51500,51500,51500,0
20250116,162700,281808320350,51500,51500,51500,51500,106261
20250116,162600,281808320350,51500,51500,51500,51500,0
20250116,162500,281808320350,51500,51500,51500,51500,0
20250116,162400,281808320350,51500,51500,51500,51500,0
20250116,162300,281808320350,51500,51500,51500,51500,0
20250116,162200,281808320350,51500,51500,51500,51500,0
20250116,162100,281808320350,51500,51500,51500,51500,0
20250116,162000,281808320350,51500,51500,51500,51500,0
20250116,161900,281808320350,51500,51500,51500,51500,0
20250116,161800,281808320350,51500,51500,51500,51500,0
20250116,161700,281808320350,51500,51500,51500,51500,0
20250116,161600,281808320350,51500,51500,51500,51500,0
20250116,161500,281808320350,51500,51500,51500,51500,0
20250116,161400,281808320350,51500,51500,51500,51500,0
20250116,161300,281808320350,51500,51500,51500,51500,0
20250116,161200,281808320350,51500,51500,51500,51500,0
20250116,161100,281808320350,51500,51500,51500,51500,0
20250116,161000,281808320350,51500,51500,51500,51500,0
20250116,160900,281808320350,51500,51500,51500,51500,0
20250116,160800,281808320350,51500,51500,51500,51500,0
20250116,160700,281808320350,51500,51500,51500,51500,0
20250116,160600,281808320350,51500,51500,51500,51500,0
20250116,160500,281808320350,51500,51500,51500,51500,0
20250116,160400,281808320350,51500,51500,51500,51500,0
20250116,160300,281808320350,51500,51500,51500,51500,0
20250116,160200,281808320350,51500,51500,51500,51500,0
20250116,160100,281808320350,51500,51500,51500,51500,0
20250116,160000,281808320350,51500,51500,51500,51500,0
20250116,155900,281808320350,51500,51500,51500,51500,0
20250116,155800,281808320350,51500,51500,51500,51500,0
20250116,155700,281808320350,51500,51500,51500,51500,106261
20250116,155600,281808320350,51500,51500,51500,51500,0
20250116,155500,281808320350,51500,51500,51500,51500,0
20250116,155400,281808320350,51500,51500,51500,51500,0
20250116,155300,281808320350,51500,51500,51500,51500,0
20250116,155200,281808320350,51500,51500,51500,51500,0
20250116,155100,281808320350,51500,51500,51500,51500,0
20250116,155000,281808320350,51500,51500,51500,51500,0
20250116,154900,281808320350,51500,51500,51500,51500,0
20250116,154800,281808320350,51500,51500,51500,51500,0
20250116,154700,281808320350,51500,51500,51500,51500,0
20250116,154600,281808320350,51500,51500,51500,51500,0
20250116,154500,281808320350,51500,51500,51500,51500,0
20250116,154400,281808320350,51500,51500,51500,51500,0
20250116,154300,281808320350,51500,51500,51500,51500,0
20250116,154200,281808320350,51500,51500,51500,51500,0
20250116,154100,281808320350,51500,51500,51500,51500,0
20250116,154000,281808320350,51500,51500,51500,51500,0
20250116,153900,281808320350,51500,51500,51500,51500,0
20250116,153800,281808320350,51500,51500,51500,51500,0
20250116,153700,281808320350,51500,51500,51500,51500,0
20250116,153600,281808320350,51500,51500,51500,51500,0
20250116,153500,281808320350,51500,51500,51500,51500,0
20250116,153400,281808320350,51500,51500,51500,51500,0
20250116,153300,281808320350,51500,51500,51500,51500,0
20250116,153200,281808320350,51500,51500,51500,51500,0
20250116,153100,281808320350,51500,51500,51500,51500,0
20250116,153000,281808320350,51500,51500,51500,51500,106261
20250116,152900,276335878850,51500,51500,51500,51500,0
20250116,152800,276335878850,51500,51500,51500,51500,0
20250116,152700,276335878850,51500,51500,51500,51500,0
20250116,152600,276335878850,51500,51500,51500,51500,0
20250116,152500,276335878850,51500,51500,51500,51500,0
20250116,152400,276335878850,51500,51500,51500,51500,0
20250116,152300,276335878850,51500,51500,51500,51500,0
20250116,152200,276335878850,51500,51500,51500,51500,0
20250116,152100,276335878850,51500,51500,51500,51500,0
20250116,152000,276335878850,51500,51500,51500,51500,0
20250116,151900,276335878850,51500,51500,51500,51400,23029
20250116,151800,275151097850,51500,51400,51500,51400,17271
20250116,151700,274262679350,51500,51300,51500,51300,47724
20250116,151600,271809791150,51400,51200,51400,51200,55250
20250116,151500,268975563250,51300,51100,51300,51100,35707
20250116,151400,267147652150,51200,51100,51200,51100,5058
20250116,151300,266888731450,51100,51100,51200,51100,10326
20250116,151200,266360221950,51100,51100,51200,51100,2604
20250116,151100,266227028050,51200,51100,51200,51100,2334
20250116,151000,266107626650,51100,51100,51200,51000,10095
20250116,150900,265591840050,51000,51100,51100,51000,4938
20250116,150800,265339630050,51100,51100,51100,51000,9539
20250116,150700,264852425750,51000,51000,51100,51000,7143
20250116,150600,264487773950,51000,51200,51200,51000,18028
20250116,150500,263566694550,51100,51100,51200,51100,3987
20250116,150400,263362918950,51100,51100,51200,51100,4684
20250116,150300,263123508950,51200,51100,51200,51100,11230
20250116,150200,262549593450,51100,51100,51200,51100,3029
20250116,150100,262394791050,51100,51100,51200,51100,4202
20250116,150000,262179994050,51100,51100,51200,51100,11412
20250116,145900,261596295750,51100,51100,51200,51100,15631
20250116,145800,260796328750,51100,51200,51200,51100,7861
20250116,145700,260394406950,51200,51100,51200,51100,5663
20250116,145600,260104879650,51200,51100,51200,51100,3417
20250116,145500,259930155550,51200,51100,51200,51100,4057
20250116,145400,259722760250,51100,51100,51200,51100,5238
20250116,145300,259454964450,51200,51200,51200,51100,6455
20250116,145200,259124825650,51100,51200,51200,51100,21913
20250116,145100,258003197250,51100,51100,51200,51100,5632
20250116,145000,257715370150,51100,51200,51200,51100,3207
20250116,144900,257551433250,51200,51200,51200,51100,4958
20250116,144800,257297831550,51100,51100,51200,51100,1579
20250116,144700,257217086850,51100,51100,51200,51100,4982
20250116,144600,256962271050,51100,51200,51200,51100,2737
20250116,144500,256822270150,51100,51100,51200,51100,2851
20250116,144400,256676533650,51100,51100,51200,51100,4607
20250116,144300,256441010350,51100,51000,51200,51000,17559
20250116,144200,255543837150,51100,51000,51100,51000,2997
20250116,144100,255390836750,51000,51000,51100,50900,36618
20250116,144000,253522452450,50900,50900,51000,50900,2931
20250116,143900,253373171750,50900,50900,51000,50900,6723
20250116,143800,253030967450,50900,51000,51000,50900,3465
20250116,143700,252854493950,50900,50900,51000,50900,3626
20250116,143600,252669783850,50900,50900,51000,50900,5802
20250116,143500,252374386250,50900,50900,51000,50900,4520
20250116,143400,252144177150,51000,50900,51000,50800,14469
20250116,143300,251408363050,50900,50900,51000,50900,4892
20250116,143200,251159308450,51000,50900,51000,50900,9269
20250116,143100,250687495250,51000,51000,51000,50900,7073
20250116,143000,250327408350,50900,50900,51000,50900,4315
20250116,142900,250107730250,50900,50900,51000,50800,31954
20250116,142800,248481275050,50900,50900,51000,50900,8481
20250116,142700,248049517250,50900,51100,51100,50900,45023
20250116,142600,245754126150,51000,51000,51100,51000,6096
20250116,142500,245443159550,51000,51100,51100,51000,6658
20250116,142400,245103564750,51000,51000,51100,51000,3455
20250116,142300,244927271250,51100,51000,51100,51000,20439
20250116,142200,243884819650,51000,51000,51100,51000,3803
20250116,142100,243690773050,51000,51100,51100,51000,3173
20250116,142000,243528849450,51100,51100,51100,51000,5908
20250116,141900,243227080550,51100,51000,51100,51000,3983
20250116,141800,243023864150,51000,51100,51100,51000,7528
20250116,141700,242639687250,51000,51100,51200,51000,34104
20250116,141600,240897242450,51200,51100,51200,51100,3203
20250116,141500,240733505550,51100,51100,51200,51100,1538
20250116,141400,240654868450,51200,51200,51200,51100,12759
20250116,141300,240002736850,51200,51200,51200,51100,4153
20250116,141200,239790195850,51100,51100,51200,51100,5982
20250116,141100,239484072550,51200,51200,51200,51100,2371
20250116,141000,239362761450,51100,51100,51200,51100,2173
20250116,140900,239251579050,51200,51200,51200,51100,4632
20250116,140800,239014513550,51100,51100,51200,51100,3675
20250116,140700,238826634350,51200,51100,51200,51100,3483
20250116,140600,238648551150,51100,51200,51200,51100,2037
20250116,140500,238544353250,51200,51100,51200,51000,12577
20250116,140400,237901740050,51000,51000,51100,51000,3067
20250116,140300,237745096450,51100,51100,51100,51000,6650
20250116,140200,237405612150,51000,51000,51100,51000,5980
20250116,140100,237100108150,51100,51000,51100,51000,3987
20250116,140000,236896632150,51000,51000,51100,51000,2916
20250116,135900,236747884750,51000,51100,51100,51000,3084
20250116,135800,236590410850,51000,51000,51100,51000,3173
20250116,135700,236428423850,51000,51000,51100,51000,2912
20250116,135600,236279843950,51000,51100,51100,51000,4911
20250116,135500,236029141150,51000,51000,51100,51000,3328
20250116,135400,235859189850,51000,51000,51100,51000,7249
20250116,135300,235488852050,51000,51100,51200,51000,20542
20250116,135200,234439241650,51200,51200,51200,51100,6278
20250116,135100,234118123150,51200,51200,51200,51100,2212
20250116,135000,234005008650,51200,51100,51200,51100,8778
20250116,134900,233556381350,51100,51100,51200,51100,4269
20250116,134800,233338183350,51100,51100,51200,51000,15757
20250116,134700,232532914350,51100,51100,51100,51000,916
20250116,134600,232486144250,51000,51100,51100,51000,5549
20250116,134500,232202802950,51100,51000,51100,51000,4045
20250116,134400,231996234050,51100,51100,51100,51000,1950
20250116,134300,231896690850,51000,51000,51100,51000,5425
20250116,134200,231619745050,51000,51100,51200,51000,18195
20250116,134100,230690170250,51100,51200,51200,51100,1501
20250116,134000,230613426750,51200,51100,51200,51100,11902
20250116,133900,230005217050,51100,51200,51200,51100,3958
20250116,133800,229802849150,51200,51100,51200,51100,2635
20250116,133700,229668120450,51100,51100,51200,51100,3126
20250116,133600,229508310450,51100,51100,51200,51100,1763
20250116,133500,229418110550,51100,51100,51200,51100,2274
20250116,133400,229301763650,51200,51100,51200,51100,1660
20250116,133300,229216826950,51200,51100,51200,51100,10620
20250116,133200,228673199050,51200,51100,51200,51100,1446
20250116,133100,228599268550,51200,51100,51200,51100,2608
20250116,133000,228465920250,51100,51100,51200,51100,2210
20250116,132900,228352913450,51100,51100,51200,51100,6206
20250116,132800,228035639250,51200,51300,51300,51200,10642
20250116,132700,227490731650,51300,51300,51300,51200,11589
20250116,132600,226897208050,51200,51200,51300,51200,1759
20250116,132500,226807079050,51200,51200,51300,51200,3531
20250116,132400,226626193650,51200,51300,51300,51200,2861
20250116,132300,226479665350,51200,51100,51300,51100,6163
20250116,132200,226164025150,51200,51300,51300,51200,13326
20250116,132100,225481718850,51200,51200,51300,51100,23002
20250116,132000,224304045050,51200,51300,51300,51200,2601
20250116,131900,224170830450,51200,51200,51300,51200,4958
20250116,131800,223916705150,51200,51300,51300,51200,2895
20250116,131700,223768305450,51200,51300,51300,51200,4163
20250116,131600,223555114650,51300,51200,51300,51200,1920
20250116,131500,223456703550,51300,51200,51300,51200,1668
20250116,131400,223371261050,51300,51200,51300,51200,4375
20250116,131300,223147028650,51300,51200,51300,51200,9485
20250116,131200,222660535550,51300,51200,51300,51200,5721
20250116,131100,222367410050,51200,51300,51300,51200,2957
20250116,131000,222215893650,51300,51200,51300,51200,3945
20250116,130900,222013735450,51200,51200,51300,51100,4425
20250116,130800,221787173350,51200,51300,51300,51200,14670
20250116,130700,221036005850,51200,51200,51300,51200,4670
20250116,130600,220796513950,51300,51200,51300,51200,5051
20250116,130500,220537526450,51300,51300,51400,51200,29787
20250116,130400,219009766250,51200,51300,51300,51200,15566
20250116,130300,218211332150,51200,51100,51300,51100,37210
20250116,130200,216306008150,51200,51100,51200,51100,5298
20250116,130100,216035069350,51100,51200,51200,51100,5323
20250116,130000,215762912750,51200,51000,51200,51000,26328
20250116,125900,214417038950,51100,51100,51100,51000,4581
20250116,125800,214183287150,51100,51100,51100,51000,3999
20250116,125700,213979114950,51100,51100,51100,51000,7759
20250116,125600,213582790150,51100,50900,51100,50900,5360
20250116,125500,213309320350,51000,51000,51100,50900,15514
20250116,125400,212518260350,50900,50900,51000,50900,4230
20250116,125300,212302711250,50900,50800,51000,50800,27438
20250116,125200,210905740850,50800,50800,50900,50800,1790
20250116,125100,210814794950,50800,50900,50900,50800,10023
20250116,125000,210305615150,50900,50900,50900,50800,3455
20250116,124900,210130072550,50800,50900,50900,50800,3957
20250116,124800,209928918050,50900,50800,50900,50800,1136
20250116,124700,209871190250,50800,50800,50900,50800,2682
20250116,124600,209734850050,50900,50800,50900,50800,1928
20250116,124500,209636803450,50800,50900,50900,50800,3609
20250116,124400,209453375950,50800,50800,50900,50800,1934
20250116,124300,209355068450,50800,50800,50900,50800,2365
20250116,124200,209234923150,50800,50900,50900,50800,2084
20250116,124100,209129037650,50900,50900,50900,50800,1516
20250116,124000,209051993850,50900,50800,50900,50800,2032
20250116,123900,208948693550,50800,50800,50900,50800,4973
20250116,123800,208695962250,50800,50900,50900,50800,939
20250116,123700,208648231450,50800,50800,50900,50800,1328
20250116,123600,208580711350,50800,50800,50900,50800,846
20250116,123500,208537724250,50800,50800,50900,50800,4109
20250116,123400,208328942750,50800,50800,50900,50800,7825
20250116,123300,207931414250,50800,50800,50900,50800,2782
20250116,123200,207790059150,50800,50800,50900,50800,1473
20250116,123100,207715198350,50900,50900,50900,50800,1810
20250116,123000,207623120150,50900,50800,50900,50700,44339
20250116,122900,205370865150,50700,50700,50800,50700,5740
20250116,122800,205079833250,50700,50800,50900,50700,21016
20250116,122700,204012273750,50800,50900,50900,50800,1475
20250116,122600,203937272550,50800,50800,50900,50800,7225
20250116,122500,203569719050,50900,50900,50900,50800,6660
20250116,122400,203231308650,50800,50900,50900,50800,1445
20250116,122300,203157857950,50800,50800,50900,50800,1325
20250116,122200,203090491050,50800,50900,50900,50800,3511
20250116,122100,202912010450,50900,50700,50900,50700,9153
20250116,122000,202446953350,50800,50800,50800,50700,2210
20250116,121900,202334780550,50700,50800,50800,50700,1788
20250116,121800,202244091150,50800,50700,50800,50700,2902
20250116,121700,202096844650,50800,50700,50800,50700,2545
20250116,121600,201967767550,50800,50800,50900,50700,11787
20250116,121500,201369116850,50800,50800,50900,50800,6394
20250116,121400,201044250450,50800,50900,51000,50800,23047
20250116,121300,199871210750,51000,51000,51000,50900,2004
20250116,121200,199769142050,51000,50900,51000,50900,2247
20250116,121100,199654592250,50900,51000,51000,50900,14947
20250116,121000,198892395550,50900,51000,51000,50900,1008
20250116,120900,198841027450,51000,50900,51000,50900,3372
20250116,120800,198669258350,50900,51000,51000,50900,4197
20250116,120700,198455273450,50900,51000,51000,50900,7185
20250116,120600,198088930150,51000,50900,51100,50900,12606
20250116,120500,197446102250,51000,51000,51000,50900,2558
20250116,120400,197315689850,50900,51200,51200,50900,55466
20250116,120300,194483933250,51200,51200,51200,51100,3945
20250116,120200,194282036150,51200,51200,51200,51100,2954
20250116,120100,194130889850,51200,51200,51200,51100,5569
20250116,120000,193845827050,51100,51000,51100,51000,18545
20250116,115900,192898334550,51100,51000,51100,51000,15948
20250116,115800,192083571450,51100,51100,51100,51000,5828
20250116,115700,191785909450,51100,51100,51100,51000,9467
20250116,115600,191302187550,51100,50900,51100,50900,10737
20250116,115500,190754369950,51000,50800,51000,50800,60072
20250116,115400,187693105050,50900,50800,50900,50800,2090
20250116,115300,187586842350,50900,50800,50900,50800,1333
20250116,115200,187519090250,50800,50900,50900,50800,899
20250116,115100,187473388750,50900,50800,50900,50800,3926
20250116,115000,187273816050,50800,50900,50900,50800,1673
20250116,114900,187188720050,50800,50900,50900,50800,2660
20250116,114800,187053454350,50800,50800,50900,50800,2304
20250116,114700,186936371250,50900,50800,50900,50800,1411
20250116,114600,186864689650,50800,50800,50900,50800,2579
20250116,114500,186733658850,50800,50800,50900,50800,2274
20250116,114400,186618108550,50800,50900,50900,50800,7772
20250116,114300,186223243850,50800,50800,50900,50800,10575
20250116,114200,185685953150,50900,50800,50900,50800,2656
20250116,114100,185550884150,50900,50800,50900,50800,1446
20250116,114000,185477374050,50900,50800,50900,50800,2162
20250116,113900,185367471050,50900,50800,50900,50800,1843
20250116,113800,185273779650,50800,50800,50900,50800,3851
20250116,113700,185078089750,50800,50800,50900,50800,3018
20250116,113600,184924737350,50800,50900,50900,50800,6227
20250116,113500,184608335350,50900,50800,50900,50800,3983
20250116,113400,184405881550,50900,50900,50900,50800,1529
20250116,113300,184328171550,50800,50900,50900,50800,5912
20250116,113200,184027399450,50800,50900,50900,50800,2636
20250116,113100,183893366950,50900,50900,50900,50800,6447
20250116,113000,183565363150,50800,50800,50900,50800,2906
20250116,112900,183417631550,50800,50800,50900,50800,2741
20250116,112800,183278245050,50900,50800,50900,50800,4529
20250116,112700,183047794350,50900,50900,50900,50800,3334
20250116,112600,182878219950,50800,50800,50900,50800,1464
20250116,112500,182803773950,50900,50800,50900,50800,4519
20250116,112400,182573873850,50900,50800,50900,50800,1508
20250116,112300,182497215050,50800,50900,50900,50800,748
20250116,112200,182459191550,50800,50800,50900,50800,1327
20250116,112100,182391713650,50800,50800,50900,50800,1345
20250116,112000,182323345250,50900,50900,50900,50800,2980
20250116,111900,182171795150,50900,50800,50900,50700,13825
20250116,111800,181469498250,50700,50600,50800,50600,12575
20250116,111700,180831738050,50600,50700,50700,50600,11993
20250116,111600,180224808650,50600,50700,50700,50600,3914
20250116,111500,180026551850,50600,50700,50700,50600,2521
20250116,111400,179898869350,50700,50700,50700,50600,3591
20250116,111300,179717000350,50700,50700,50800,50600,4398
20250116,111200,179494231150,50700,50700,50800,50700,4896
20250116,111100,179245973950,50700,50700,50800,50700,3102
20250116,111000,179088685450,50700,50700,50800,50700,2696
20250116,110900,178951962850,50800,50800,50800,50700,1255
20250116,110800,178888318150,50700,50800,50800,50700,2908
20250116,110700,178740861550,50800,50700,50800,50600,2963
20250116,110600,178590622150,50700,50700,50800,50600,12697
20250116,110500,177946887850,50700,50800,50800,50700,8256
20250116,110400,177528244150,50700,50800,50800,50700,2959
20250116,110300,177378204150,50700,50800,50800,50700,3105
20250116,110200,177220689550,50700,50700,50800,50700,1829
20250116,110100,177127918550,50700,50800,50800,50700,2907
20250116,110000,176980357850,50700,50700,50800,50700,4773
20250116,105900,176738331350,50800,50700,50800,50700,3670
20250116,105800,176552064850,50800,50700,50800,50700,1927
20250116,105700,176454260450,50700,50700,50800,50700,2219
20250116,105600,176341693850,50700,50700,50800,50700,2096
20250116,105500,176235302050,50700,50700,50800,50700,9034
20250116,105400,175776537850,50700,50800,50900,50700,28425
20250116,105300,174333546450,50800,50900,50900,50800,2608
20250116,105200,174200885150,50900,50900,50900,50800,7188
20250116,105100,173835071350,50900,50900,50900,50800,10693
20250116,105000,173290866350,50800,51000,51000,50800,8686
20250116,104900,172848774350,50900,50800,51000,50800,22136
20250116,104800,171722063950,50900,50800,50900,50800,3054
20250116,104700,171566893750,50800,50900,50900,50800,3176
20250116,104600,171405530350,50800,50800,50900,50800,2392
20250116,104500,171284003050,50800,50800,50900,50800,3977
20250116,104400,171081927750,50800,50800,50900,50800,13352
20250116,104300,170403562550,50900,50800,50900,50800,3912
20250116,104200,170204588750,50800,50800,50900,50800,2175
20250116,104100,170094020650,50900,50800,50900,50800,1495
20250116,104000,170018009850,50800,50800,50900,50800,6091
20250116,103900,169708449550,50800,50800,50900,50800,5729
20250116,103800,169416951050,50800,50900,50900,50800,4695
20250116,103700,169178093350,50900,50800,51000,50800,26241
20250116,103600,167842376150,50800,50800,50900,50800,1861
20250116,103500,167747760150,50800,50800,50900,50800,3653
20250116,103400,167562118850,50800,50800,50900,50800,8021
20250116,103300,167154507850,50800,51000,51000,50800,13686
20250116,103200,166457791950,51000,50800,51000,50700,30676
20250116,103100,164897829550,50700,50600,50800,50600,14941
20250116,103000,164140080850,50700,50700,50700,50600,2826
20250116,102900,163997022250,50600,50600,50700,50600,4078
20250116,102800,163790614450,50600,50600,50700,50600,4018
20250116,102700,163587219850,50600,50600,50700,50500,11347
20250116,102600,163013249050,50600,50600,50700,50500,9434
20250116,102500,162536090650,50600,50500,50700,50400,43133
20250116,102400,160357179850,50500,50700,50800,50500,25058
20250116,102300,159087832950,50700,50700,50800,50700,8876
20250116,102200,158637749250,50700,50800,50900,50700,2161
20250116,102100,158528028150,50800,50900,50900,50700,7562
20250116,102000,158144033250,50900,50900,50900,50700,8204
20250116,101900,157727255750,50800,50800,50900,50700,14093
20250116,101800,157011437250,50800,50800,50900,50700,10365
20250116,101700,156484883050,50800,50800,50900,50800,2254
20250116,101600,156370230250,50800,51000,51000,50800,18765
20250116,101500,155414814250,51000,50900,51000,50900,9504
20250116,101400,154930695650,50900,50800,51000,50700,13723
20250116,101300,154232246850,50700,50800,50900,50700,10535
20250116,101200,153697594850,50800,50700,50800,50700,2954
20250116,101100,153547772850,50800,50700,50800,50700,6907
20250116,101000,153197009450,50800,50700,50800,50600,16341
20250116,100900,152368401550,50800,50900,51000,50700,15956
20250116,100800,151556938050,50900,50800,51000,50800,24139
20250116,100700,150328275450,50900,50700,50900,50700,19584
20250116,100600,149333484250,50700,50700,50800,50700,5022
20250116,100500,149078629950,50800,50800,50800,50600,13936
20250116,100400,148371782350,50700,50700,50800,50600,16196
20250116,100300,147551241250,50700,50600,50800,50600,18984
20250116,100200,146588635450,50700,50500,50700,50400,17819
20250116,100100,145689007650,50500,50400,50600,50300,16390
20250116,100000,144862458550,50300,50200,50500,50200,36661
20250116,095900,143017879450,50200,50300,50500,50200,58505
20250116,095800,140077678850,50300,50400,50500,50200,55742
20250116,095700,137271743250,50400,50500,50600,50400,28101
20250116,095600,135853071050,50500,50600,50700,50500,36285
20250116,095500,134019429250,50600,50600,50700,50500,17091
20250116,095400,133154526050,50600,50600,50700,50600,15458
20250116,095300,132372269750,50600,50700,50800,50600,16428
20250116,095200,131540902650,50600,50700,50800,50600,25869
20250116,095100,130230106550,50700,50800,50800,50600,28737
20250116,095000,128773346250,50700,50900,50900,50700,28120
20250116,094900,127345119950,50800,50900,51000,50800,17813
20250116,094800,126437854750,51000,51000,51100,50900,12803
20250116,094700,125785669450,51000,51200,51200,51000,23133
20250116,094600,124604324550,51200,51100,51200,51100,7103
20250116,094500,124240953850,51100,51000,51200,51000,19009
20250116,094400,123269170350,51100,50700,51100,50700,33774
20250116,094300,121549534650,50700,50800,50800,50700,12901
20250116,094200,120894860150,50800,50800,50800,50700,6968
20250116,094100,120541414650,50800,50800,50800,50700,9218
20250116,094000,120073679250,50700,50700,50900,50700,20918
20250116,093900,119011634750,50700,50800,50800,50700,15793
20250116,093800,118210528950,50700,50800,50800,50700,14093
20250116,093700,117495399550,50800,50600,50800,50500,34395
20250116,093600,115754903850,50500,50500,50600,50400,36669
20250116,093500,113903087650,50500,50600,50600,50400,77574
20250116,093400,109984839950,50600,51000,51100,50500,107841
20250116,093300,104510352050,51100,51100,51100,51000,18780
20250116,093200,103551584850,51100,51100,51100,51000,25562
20250116,093100,102246207550,51000,51300,51300,51000,46132
20250116,093000,99886631450,51200,51300,51400,51200,15042
20250116,092900,99115140250,51300,51400,51500,51200,40956
20250116,092800,97011456050,51400,51200,51400,51200,31088
20250116,092700,95416582950,51200,51200,51300,51200,10025
20250116,092600,94903033750,51200,51200,51300,50900,92726
20250116,092500,90166633250,51100,51100,51200,51100,24031
20250116,092400,88937628050,51200,51300,51300,51100,20318
20250116,092300,87897208950,51300,51200,51300,51100,23356
20250116,092200,86701760250,51100,51100,51200,51100,23521
20250116,092100,85499093950,51100,51400,51400,51100,65482
20250116,092000,82147060950,51400,51500,51500,51300,52580
20250116,091900,79443837350,51500,51400,51500,51300,47388
20250116,091800,77008841950,51300,51300,51400,51200,24949
20250116,091700,75729136850,51300,51400,51500,51200,54449
20250116,091600,72934296850,51400,51300,51500,51200,63639
20250116,091500,69664282650,51300,50900,51300,50800,86916
20250116,091400,65231097750,50900,51100,51100,50800,36112
20250116,091300,63391049850,51100,50800,51100,50800,43997
20250116,091200,61150164750,50900,50900,51000,50700,40450
20250116,091100,59093116650,51000,50800,51000,50700,55111
20250116,091000,56287744250,50900,50800,50900,50700,39561
20250116,090900,54279903250,50800,50600,50900,50600,55603
20250116,090800,51459570750,50600,50700,50800,50600,52344
20250116,090700,48808719150,50800,50600,50900,50600,42251
20250116,090600,46666627350,50600,51000,51000,50500,63199
20250116,090500,43452975650,51000,50700,51000,50500,94095
20250116,090400,38681516150,50600,50600,50700,50500,61067
20250116,090300,35593898050,50700,50700,50700,50300,67993
20250116,090200,32159853650,50700,49950,50800,49900,101246
20250116,090100,27075709500,49950,49850,50000,49700,171934
20250116,090000,18500437400,49800,51100,51100,49800,363926