KissMeData/011790/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,185700,297701856200,158100,158100,158100,158100,13105
20250114,185600,297701856200,158100,158100,158100,158100,0
20250114,185500,297701856200,158100,158100,158100,158100,0
20250114,185400,297701856200,158100,158100,158100,158100,0
20250114,185300,297701856200,158100,158100,158100,158100,0
20250114,185200,297701856200,158100,158100,158100,158100,0
20250114,185100,297701856200,158100,158100,158100,158100,0
20250114,185000,297701856200,158100,158100,158100,158100,0
20250114,184900,297701856200,158100,158100,158100,158100,0
20250114,184800,297701856200,158100,158100,158100,158100,0
20250114,184700,297701856200,158100,158100,158100,158100,0
20250114,184600,297701856200,158100,158100,158100,158100,0
20250114,184500,297701856200,158100,158100,158100,158100,0
20250114,184400,297701856200,158100,158100,158100,158100,0
20250114,184300,297701856200,158100,158100,158100,158100,0
20250114,184200,297701856200,158100,158100,158100,158100,0
20250114,184100,297701856200,158100,158100,158100,158100,0
20250114,184000,297701856200,158100,158100,158100,158100,0
20250114,183900,297701856200,158100,158100,158100,158100,0
20250114,183800,297701856200,158100,158100,158100,158100,0
20250114,183700,297701856200,158100,158100,158100,158100,0
20250114,183600,297701856200,158100,158100,158100,158100,0
20250114,183500,297701856200,158100,158100,158100,158100,0
20250114,183400,297701856200,158100,158100,158100,158100,0
20250114,183300,297701856200,158100,158100,158100,158100,0
20250114,183200,297701856200,158100,158100,158100,158100,0
20250114,183100,297701856200,158100,158100,158100,158100,0
20250114,183000,297701856200,158100,158100,158100,158100,0
20250114,182900,297701856200,158100,158100,158100,158100,0
20250114,182800,297701856200,158100,158100,158100,158100,0
20250114,182700,297701856200,158100,158100,158100,158100,13105
20250114,182600,297701856200,158100,158100,158100,158100,0
20250114,182500,297701856200,158100,158100,158100,158100,0
20250114,182400,297701856200,158100,158100,158100,158100,0
20250114,182300,297701856200,158100,158100,158100,158100,0
20250114,182200,297701856200,158100,158100,158100,158100,0
20250114,182100,297701856200,158100,158100,158100,158100,0
20250114,182000,297701856200,158100,158100,158100,158100,0
20250114,181900,297701856200,158100,158100,158100,158100,0
20250114,181800,297701856200,158100,158100,158100,158100,0
20250114,181700,297701856200,158100,158100,158100,158100,0
20250114,181600,297701856200,158100,158100,158100,158100,0
20250114,181500,297701856200,158100,158100,158100,158100,0
20250114,181400,297701856200,158100,158100,158100,158100,0
20250114,181300,297701856200,158100,158100,158100,158100,0
20250114,181200,297701856200,158100,158100,158100,158100,0
20250114,181100,297701856200,158100,158100,158100,158100,0
20250114,181000,297701856200,158100,158100,158100,158100,0
20250114,180900,297701856200,158100,158100,158100,158100,0
20250114,180800,297701856200,158100,158100,158100,158100,0
20250114,180700,297701856200,158100,158100,158100,158100,0
20250114,180600,297701856200,158100,158100,158100,158100,0
20250114,180500,297701856200,158100,158100,158100,158100,0
20250114,180400,297701856200,158100,158100,158100,158100,0
20250114,180300,297701856200,158100,158100,158100,158100,0
20250114,180200,297701856200,158100,158100,158100,158100,0
20250114,180100,297701856200,158100,158100,158100,158100,0
20250114,180000,297701856200,158100,158100,158100,158100,0
20250114,175900,297701856200,158100,158100,158100,158100,0
20250114,175800,297701856200,158100,158100,158100,158100,0
20250114,175700,297701856200,158100,158100,158100,158100,13105
20250114,175600,297701856200,158100,158100,158100,158100,0
20250114,175500,297701856200,158100,158100,158100,158100,0
20250114,175400,297701856200,158100,158100,158100,158100,0
20250114,175300,297701856200,158100,158100,158100,158100,0
20250114,175200,297701856200,158100,158100,158100,158100,0
20250114,175100,297701856200,158100,158100,158100,158100,0
20250114,175000,297701856200,158100,158100,158100,158100,0
20250114,174900,297701856200,158100,158100,158100,158100,0
20250114,174800,297701856200,158100,158100,158100,158100,0
20250114,174700,297701856200,158100,158100,158100,158100,0
20250114,174600,297701856200,158100,158100,158100,158100,0
20250114,174500,297701856200,158100,158100,158100,158100,0
20250114,174400,297701856200,158100,158100,158100,158100,0
20250114,174300,297701856200,158100,158100,158100,158100,0
20250114,174200,297701856200,158100,158100,158100,158100,0
20250114,174100,297701856200,158100,158100,158100,158100,0
20250114,174000,297701856200,158100,158100,158100,158100,0
20250114,173900,297701856200,158100,158100,158100,158100,0
20250114,173800,297701856200,158100,158100,158100,158100,0
20250114,173700,297701856200,158100,158100,158100,158100,0
20250114,173600,297701856200,158100,158100,158100,158100,0
20250114,173500,297701856200,158100,158100,158100,158100,0
20250114,173400,297701856200,158100,158100,158100,158100,0
20250114,173300,297701856200,158100,158100,158100,158100,0
20250114,173200,297701856200,158100,158100,158100,158100,0
20250114,173100,297701856200,158100,158100,158100,158100,0
20250114,173000,297701856200,158100,158100,158100,158100,0
20250114,172900,297701856200,158100,158100,158100,158100,0
20250114,172800,297701856200,158100,158100,158100,158100,0
20250114,172700,297701856200,158100,158100,158100,158100,13105
20250114,172600,297701856200,158100,158100,158100,158100,0
20250114,172500,297701856200,158100,158100,158100,158100,0
20250114,172400,297701856200,158100,158100,158100,158100,0
20250114,172300,297701856200,158100,158100,158100,158100,0
20250114,172200,297701856200,158100,158100,158100,158100,0
20250114,172100,297701856200,158100,158100,158100,158100,0
20250114,172000,297701856200,158100,158100,158100,158100,0
20250114,171900,297701856200,158100,158100,158100,158100,0
20250114,171800,297701856200,158100,158100,158100,158100,0
20250114,171700,297701856200,158100,158100,158100,158100,0
20250114,171600,297701856200,158100,158100,158100,158100,0
20250114,171500,297701856200,158100,158100,158100,158100,0
20250114,171400,297701856200,158100,158100,158100,158100,0
20250114,171300,297701856200,158100,158100,158100,158100,0
20250114,171200,297701856200,158100,158100,158100,158100,0
20250114,171100,297701856200,158100,158100,158100,158100,0
20250114,171000,297701856200,158100,158100,158100,158100,0
20250114,170900,297701856200,158100,158100,158100,158100,0
20250114,170800,297701856200,158100,158100,158100,158100,0
20250114,170700,297701856200,158100,158100,158100,158100,0
20250114,170600,297701856200,158100,158100,158100,158100,0
20250114,170500,297701856200,158100,158100,158100,158100,0
20250114,170400,297701856200,158100,158100,158100,158100,0
20250114,170300,297701856200,158100,158100,158100,158100,0
20250114,170200,297701856200,158100,158100,158100,158100,0
20250114,170100,297701856200,158100,158100,158100,158100,0
20250114,170000,297701856200,158100,158100,158100,158100,0
20250114,165900,297701856200,158100,158100,158100,158100,0
20250114,165800,297701856200,158100,158100,158100,158100,0
20250114,165700,297701856200,158100,158100,158100,158100,13105
20250114,165600,297701856200,158100,158100,158100,158100,0
20250114,165500,297701856200,158100,158100,158100,158100,0
20250114,165400,297701856200,158100,158100,158100,158100,0
20250114,165300,297701856200,158100,158100,158100,158100,0
20250114,165200,297701856200,158100,158100,158100,158100,0
20250114,165100,297701856200,158100,158100,158100,158100,0
20250114,165000,297701856200,158100,158100,158100,158100,0
20250114,164900,297701856200,158100,158100,158100,158100,0
20250114,164800,297701856200,158100,158100,158100,158100,0
20250114,164700,297701856200,158100,158100,158100,158100,0
20250114,164600,297701856200,158100,158100,158100,158100,0
20250114,164500,297701856200,158100,158100,158100,158100,0
20250114,164400,297701856200,158100,158100,158100,158100,0
20250114,164300,297701856200,158100,158100,158100,158100,0
20250114,164200,297701856200,158100,158100,158100,158100,0
20250114,164100,297701856200,158100,158100,158100,158100,0
20250114,164000,297701856200,158100,158100,158100,158100,0
20250114,163900,297701856200,158100,158100,158100,158100,0
20250114,163800,297701856200,158100,158100,158100,158100,0
20250114,163700,297701856200,158100,158100,158100,158100,0
20250114,163600,297701856200,158100,158100,158100,158100,0
20250114,163500,297701856200,158100,158100,158100,158100,0
20250114,163400,297701856200,158100,158100,158100,158100,0
20250114,163300,297701856200,158100,158100,158100,158100,0
20250114,163200,297701856200,158100,158100,158100,158100,0
20250114,163100,297701856200,158100,158100,158100,158100,0
20250114,163000,297701856200,158100,158100,158100,158100,0
20250114,162900,297701856200,158100,158100,158100,158100,0
20250114,162800,297701856200,158100,158100,158100,158100,0
20250114,162700,297701856200,158100,158100,158100,158100,13105
20250114,162600,297701856200,158100,158100,158100,158100,0
20250114,162500,297701856200,158100,158100,158100,158100,0
20250114,162400,297701856200,158100,158100,158100,158100,0
20250114,162300,297701856200,158100,158100,158100,158100,0
20250114,162200,297701856200,158100,158100,158100,158100,0
20250114,162100,297701856200,158100,158100,158100,158100,0
20250114,162000,297701856200,158100,158100,158100,158100,0
20250114,161900,297701856200,158100,158100,158100,158100,0
20250114,161800,297701856200,158100,158100,158100,158100,0
20250114,161700,297701856200,158100,158100,158100,158100,0
20250114,161600,297701856200,158100,158100,158100,158100,0
20250114,161500,297701856200,158100,158100,158100,158100,0
20250114,161400,297701856200,158100,158100,158100,158100,0
20250114,161300,297701856200,158100,158100,158100,158100,0
20250114,161200,297701856200,158100,158100,158100,158100,0
20250114,161100,297701856200,158100,158100,158100,158100,0
20250114,161000,297701856200,158100,158100,158100,158100,0
20250114,160900,297701856200,158100,158100,158100,158100,0
20250114,160800,297701856200,158100,158100,158100,158100,0
20250114,160700,297701856200,158100,158100,158100,158100,0
20250114,160600,297701856200,158100,158100,158100,158100,0
20250114,160500,297701856200,158100,158100,158100,158100,0
20250114,160400,297701856200,158100,158100,158100,158100,0
20250114,160300,297701856200,158100,158100,158100,158100,0
20250114,160200,297701856200,158100,158100,158100,158100,0
20250114,160100,297701856200,158100,158100,158100,158100,0
20250114,160000,297701856200,158100,158100,158100,158100,0
20250114,155900,297701856200,158100,158100,158100,158100,0
20250114,155800,297701856200,158100,158100,158100,158100,0
20250114,155700,297701856200,158100,158100,158100,158100,13105
20250114,155600,297701856200,158100,158100,158100,158100,0
20250114,155500,297701856200,158100,158100,158100,158100,0
20250114,155400,297701856200,158100,158100,158100,158100,0
20250114,155300,297701856200,158100,158100,158100,158100,0
20250114,155200,297701856200,158100,158100,158100,158100,0
20250114,155100,297701856200,158100,158100,158100,158100,0
20250114,155000,297701856200,158100,158100,158100,158100,0
20250114,154900,297701856200,158100,158100,158100,158100,0
20250114,154800,297701856200,158100,158100,158100,158100,0
20250114,154700,297701856200,158100,158100,158100,158100,0
20250114,154600,297701856200,158100,158100,158100,158100,0
20250114,154500,297701856200,158100,158100,158100,158100,0
20250114,154400,297701856200,158100,158100,158100,158100,0
20250114,154300,297701856200,158100,158100,158100,158100,0
20250114,154200,297701856200,158100,158100,158100,158100,0
20250114,154100,297701856200,158100,158100,158100,158100,0
20250114,154000,297701856200,158100,158100,158100,158100,0
20250114,153900,297701856200,158100,158100,158100,158100,0
20250114,153800,297701856200,158100,158100,158100,158100,0
20250114,153700,297701856200,158100,158100,158100,158100,0
20250114,153600,297701856200,158100,158100,158100,158100,0
20250114,153500,297701856200,158100,158100,158100,158100,0
20250114,153400,297701856200,158100,158100,158100,158100,0
20250114,153300,297701856200,158100,158100,158100,158100,0
20250114,153200,297701856200,158100,158100,158100,158100,0
20250114,153100,297701856200,158100,158100,158100,158100,0
20250114,153000,297701856200,158100,158100,158100,158100,13105
20250114,152900,295629955700,158300,158300,158300,158300,0
20250114,152800,295629955700,158300,158300,158300,158300,0
20250114,152700,295629955700,158300,158300,158300,158300,0
20250114,152600,295629955700,158300,158300,158300,158300,0
20250114,152500,295629955700,158300,158300,158300,158300,0
20250114,152400,295629955700,158300,158300,158300,158300,0
20250114,152300,295629955700,158300,158300,158300,158300,0
20250114,152200,295629955700,158300,158300,158300,158300,0
20250114,152100,295629955700,158300,158300,158300,158300,0
20250114,152000,295629955700,158300,158300,158300,158300,0
20250114,151900,295629955700,158300,158500,158500,158200,6555
20250114,151800,294592257300,158400,158400,158500,158300,2481
20250114,151700,294199277500,158300,158600,158600,158200,2498
20250114,151600,293803631600,158500,158600,158600,158400,3473
20250114,151500,293253077600,158500,158500,158600,158400,2904
20250114,151400,292792687100,158500,158300,158600,158300,6617
20250114,151300,291744247300,158200,158100,158300,158100,2623
20250114,151200,291329255600,158100,158100,158200,158000,2178
20250114,151100,290984937600,158000,157800,158100,157600,4907
20250114,151000,290210362100,157800,157900,158000,157800,1645
20250114,150900,289950692100,158000,158000,158000,157900,1696
20250114,150800,289682765300,157900,158100,158100,157900,1735
20250114,150700,289408667900,158000,158100,158100,158000,1767
20250114,150600,289129383600,158000,158100,158100,158000,1742
20250114,150500,288854041700,158100,157900,158100,157900,1428
20250114,150400,288628363200,157900,157800,158000,157800,1465
20250114,150300,288397054300,157800,158200,158200,157700,3262
20250114,150200,287881772300,158200,158100,158200,158000,2834
20250114,150100,287433620300,158100,157800,158100,157700,8372
20250114,150000,286110802600,157800,157700,157800,157700,3242
20250114,145900,285599270000,157700,157800,157800,157700,713
20250114,145800,285486805200,157700,157700,157800,157700,913
20250114,145700,285342767800,157700,157800,157800,157700,951
20250114,145600,285192772600,157800,157700,157800,157500,2371
20250114,145500,284818870800,157600,157500,157700,157500,1495
20250114,145400,284583259000,157600,157200,157600,157200,2735
20250114,145300,284152768700,157300,157400,157400,157200,2143
20250114,145200,283815653600,157300,157600,157700,157300,3127
20250114,145100,283323171900,157700,157600,157700,157600,1528
20250114,145000,283082306400,157700,157600,157800,157400,2324
20250114,144900,282716044600,157600,157500,157900,157500,7714
20250114,144800,281499161500,157500,157500,157600,157300,3231
20250114,144700,280990391900,157400,157300,157500,157200,3851
20250114,144600,280384348700,157200,157100,157300,156900,3590
20250114,144500,279820369300,157100,157200,157300,157000,1945
20250114,144400,279514718500,157200,157200,157200,156900,2242
20250114,144300,279162408500,157200,156700,157200,156700,4197
20250114,144200,278503982600,156700,156300,156700,156300,2333
20250114,144100,278138849000,156200,156200,156300,156000,1634
20250114,144000,277883654500,156200,156300,156400,156200,528
20250114,143900,277801122600,156300,156100,156400,155900,1403
20250114,143800,277582170100,156000,156200,156200,156000,631
20250114,143700,277483698400,156200,156000,156300,155900,438
20250114,143600,277415343500,156000,156100,156200,156000,582
20250114,143500,277324507800,156100,156100,156200,156000,400
20250114,143400,277262065700,156100,156100,156100,155900,306
20250114,143300,277214312100,156200,156000,156200,156000,279
20250114,143200,277170770300,155900,155900,156100,155800,1343
20250114,143100,276961419200,155800,155800,156000,155700,587
20250114,143000,276869949800,155800,155700,156000,155600,760
20250114,142900,276751551300,155600,156100,156100,155600,1734
20250114,142800,276481263400,156100,156200,156200,156000,803
20250114,142700,276355952000,156200,156200,156300,156000,1082
20250114,142600,276187061400,156300,156400,156600,156300,676
20250114,142500,276081353800,156400,156500,156500,156100,415
20250114,142400,276016445000,156500,156700,156700,156100,753
20250114,142300,275898597400,156600,156100,156700,156000,2956
20250114,142200,275436475600,156100,156200,156300,156000,609
20250114,142100,275341364000,156300,155800,156300,155800,392
20250114,142000,275280159200,156000,156000,156400,155700,2037
20250114,141900,274962521400,155900,156000,156200,155900,1200
20250114,141800,274775294400,156000,156300,156500,156000,1315
20250114,141700,274569933600,156200,156500,156500,156100,1029
20250114,141600,274409167500,156500,156500,156600,156300,604
20250114,141500,274314673600,156500,156600,156700,156500,519
20250114,141400,274233394400,156600,156400,156800,156400,1490
20250114,141300,274000104200,156400,156400,156500,156300,286
20250114,141200,273955365000,156400,156300,156500,156200,606
20250114,141100,273860622200,156300,156600,156600,156200,1831
20250114,141000,273574296800,156600,156500,156600,156400,554
20250114,140900,273487574300,156500,156800,156800,156500,639
20250114,140800,273387452000,156700,156700,156800,156600,483
20250114,140700,273311747900,156700,156500,156700,156500,653
20250114,140600,273209498100,156600,156600,156700,156500,854
20250114,140500,273075746700,156500,156600,156600,156500,437
20250114,140400,273007323100,156600,156500,156600,156400,230
20250114,140300,272971321100,156500,156300,156500,156200,288
20250114,140200,272926285500,156400,156500,156600,156400,677
20250114,140100,272820353100,156400,156500,156600,156400,1179
20250114,140000,272635912000,156500,156400,156600,156300,1092
20250114,135900,272465032900,156400,156000,156500,156000,717
20250114,135800,272352971300,155900,155800,156000,155800,512
20250114,135700,272273151300,155800,155700,156100,155700,479
20250114,135600,272198454000,155700,155500,155900,155500,1540
20250114,135500,271958800800,155600,156100,156200,155500,3142
20250114,135400,271469103900,156100,156300,156300,156100,1051
20250114,135300,271304971900,156300,156200,156400,156100,1828
20250114,135200,271019490300,156100,156600,156700,156100,3579
20250114,135100,270459522300,156500,156700,156700,156500,609
20250114,135000,270364142600,156700,156600,156700,156500,1117
20250114,134900,270189183700,156600,156800,156800,156600,739
20250114,134800,270073405800,156800,156600,157000,156500,563
20250114,134700,269985206800,156700,156800,156800,156600,1327
20250114,134600,269777314200,156700,156700,156800,156600,1343
20250114,134500,269566893600,156700,157100,157300,156600,5384
20250114,134400,268722659800,157200,157100,157300,157000,780
20250114,134300,268600059100,157100,157000,157200,156900,861
20250114,134200,268464846300,157000,157000,157200,156800,605
20250114,134100,268369858400,157000,157300,157400,156800,3001
20250114,134000,267898482800,157300,157600,157600,157200,1898
20250114,133900,267599767000,157600,157500,157600,157300,1764
20250114,133800,267321950700,157500,157300,157500,157200,2030
20250114,133700,267002578300,157400,157500,157600,157300,3841
20250114,133600,266397641500,157500,157200,157600,157100,4446
20250114,133500,265697855400,157200,156800,157200,156700,3283
20250114,133400,265182686500,156800,156500,156800,156500,1971
20250114,133300,264873902200,156500,156300,156500,156200,544
20250114,133200,264788857000,156300,156400,156500,156300,348
20250114,133100,264734428200,156300,156300,156400,156200,716
20250114,133000,264622509100,156300,156500,156500,156200,1667
20250114,132900,264361805500,156400,156700,156800,156400,1469
20250114,132800,264131730500,156700,156500,156700,156400,1795
20250114,132700,263850600200,156500,156500,156600,156400,926
20250114,132600,263705694400,156500,156300,156600,156300,575
20250114,132500,263615723000,156300,156500,156600,156100,2488
20250114,132400,263226536400,156600,156500,156600,156400,342
20250114,132300,263173000800,156400,156400,156600,156400,998
20250114,132200,263016849800,156500,156300,156500,156300,473
20250114,132100,262942866700,156300,156200,156500,156200,956
20250114,132000,262793375100,156300,156300,156400,156200,391
20250114,131900,262732259300,156200,156300,156400,156200,628
20250114,131800,262634114200,156300,156100,156300,156100,553
20250114,131700,262547697000,156200,155900,156200,155900,397
20250114,131600,262485739000,156000,155900,156000,155800,338
20250114,131500,262433045600,155900,155700,156000,155700,400
20250114,131400,262370733400,155800,155700,155900,155700,415
20250114,131300,262306076800,155800,155800,155900,155700,325
20250114,131200,262255449600,155800,155700,155900,155700,420
20250114,131100,262190011700,155600,155600,155900,155400,1745
20250114,131000,261918450900,155700,155300,155800,155300,1391
20250114,130900,261702181300,155300,155400,155500,155200,2343
20250114,130800,261338329400,155500,155800,155800,155400,5770
20250114,130700,260440734400,155800,155800,155900,155800,767
20250114,130600,260321222800,155900,155900,155900,155800,603
20250114,130500,260227249900,155900,155800,156000,155800,461
20250114,130400,260155407000,155800,155900,156000,155800,666
20250114,130300,260051564400,156000,155900,156100,155900,532
20250114,130200,259968600100,156000,156100,156200,156000,409
20250114,130100,259904778400,156100,156000,156100,155900,320
20250114,130000,259854845300,155900,156200,156300,155900,1188
20250114,125900,259669456200,156300,156200,156300,156100,358
20250114,125800,259613536600,156100,156100,156300,156100,486
20250114,125700,259537654400,156100,156100,156100,156000,256
20250114,125600,259497706500,156100,156200,156300,156000,1049
20250114,125500,259333915400,156300,156300,156300,156200,216
20250114,125400,259300161700,156300,156100,156300,156000,361
20250114,125300,259243787300,156300,155900,156300,155900,629
20250114,125200,259145671100,155900,156000,156100,155900,992
20250114,125100,258990936500,156000,155900,156100,155900,912
20250114,125000,258848678900,155900,155900,156400,155900,634
20250114,124900,258749778100,156000,156800,156800,155900,5852
20250114,124800,257835287900,156800,156900,156900,156800,341
20250114,124700,257781794400,156800,156700,156900,156700,685
20250114,124600,257674392400,156700,156700,156800,156600,1507
20250114,124500,257438278500,156700,156700,156800,156600,943
20250114,124400,257290465800,156600,156600,156700,156400,968
20250114,124300,257138947800,156600,156600,156700,156600,251
20250114,124200,257099637200,156700,156700,156800,156600,217
20250114,124100,257065630200,156700,156700,156700,156500,757
20250114,124000,256947052500,156700,156700,156800,156700,910
20250114,123900,256804424000,156800,156700,156800,156700,233
20250114,123800,256767898400,156800,156600,156800,156600,1008
20250114,123700,256609913000,156700,156600,156700,156500,419
20250114,123600,256544302000,156500,156700,156800,156500,1360
20250114,123500,256331183400,156600,156500,156700,156400,1117
20250114,123400,256156295600,156500,156700,156800,156500,824
20250114,123300,256027248100,156700,156700,156800,156600,2631
20250114,123200,255614839000,156700,156400,156700,156300,868
20250114,123100,255478985800,156400,156100,156500,156100,2468
20250114,123000,255093134800,156200,156000,156200,155900,616
20250114,122900,254997004400,155900,155900,156000,155800,669
20250114,122800,254892708500,155800,155800,155900,155800,160
20250114,122700,254867779500,155900,156000,156100,155800,500
20250114,122600,254789819600,156100,155900,156200,155700,827
20250114,122500,254660937100,155900,156100,156200,155900,730
20250114,122400,254547014300,156100,156000,156100,156000,227
20250114,122300,254511583700,156000,155800,156100,155800,296
20250114,122200,254465413300,156000,155900,156000,155800,286
20250114,122100,254420820300,155800,155800,155900,155700,278
20250114,122000,254377513000,155800,155900,156200,155800,478
20250114,121900,254302971800,155900,155700,156000,155700,185
20250114,121800,254274137800,155700,156000,156000,155700,733
20250114,121700,254159918800,155900,156100,156100,155900,899
20250114,121600,254019682900,156000,156300,156300,156000,1214
20250114,121500,253830086100,156200,156300,156400,156200,734
20250114,121400,253715365500,156400,156400,156500,156300,1440
20250114,121300,253490109600,156300,156100,156400,156100,671
20250114,121200,253385208800,156200,156000,156200,156000,236
20250114,121100,253348358800,156100,156200,156400,156000,2591
20250114,121000,252943585700,156100,156000,156100,156000,983
20250114,120900,252790154400,156000,156000,156200,155900,535
20250114,120800,252706631200,155900,155600,156100,155600,3049
20250114,120700,252231201700,155600,155700,155700,155600,662
20250114,120600,252128150700,155700,155800,155800,155700,880
20250114,120500,251991112500,155800,155800,155900,155800,211
20250114,120400,251958233100,155800,155700,155900,155700,278
20250114,120300,251914914400,155700,155700,155800,155600,228
20250114,120200,251879411500,155700,155700,155800,155600,573
20250114,120100,251790211100,155800,155800,155800,155700,325
20250114,120000,251739588600,155700,155800,155900,155700,423
20250114,115900,251673677300,155800,155900,156000,155800,375
20250114,115800,251615216000,155900,155800,156000,155700,1525
20250114,115700,251377478700,155800,155900,155900,155700,534
20250114,115600,251294273400,155900,155600,155900,155500,3436
20250114,115500,250759050500,155500,155400,155600,155200,488
20250114,115400,250683202100,155400,155400,155500,155100,845
20250114,115300,250551982600,155300,155300,155400,155300,451
20250114,115200,250481937000,155300,155500,155500,155300,403
20250114,115100,250419299200,155500,155200,155600,155200,381
20250114,115000,250360135000,155200,155700,155800,155100,3375
20250114,114900,249835335300,155700,155700,155800,155600,404
20250114,114800,249772415600,155700,155600,155700,155600,175
20250114,114700,249745178500,155600,155800,155800,155600,650
20250114,114600,249643992800,155800,155700,155800,155700,588
20250114,114500,249552424300,155700,155500,155800,155500,736
20250114,114400,249437852600,155500,155600,155700,155500,965
20250114,114300,249287698300,155700,155600,155800,155500,500
20250114,114200,249209865500,155600,155800,155800,155200,780
20250114,114100,249088474400,155800,155500,155800,155500,1450
20250114,114000,248862680400,155600,155600,155700,155400,1203
20250114,113900,248675536600,155600,155500,155700,155500,1157
20250114,113800,248495521900,155500,155200,155600,155000,1563
20250114,113700,248252842700,155200,155200,155200,155100,302
20250114,113600,248205987100,155100,155100,155500,154900,900
20250114,113500,248066418300,155200,155500,155600,155100,985
20250114,113400,247913357900,155600,155400,155600,155400,893
20250114,113300,247774529800,155400,155300,155400,155200,636
20250114,113200,247675737100,155300,155400,155400,155200,617
20250114,113100,247579911700,155300,155200,155300,155200,553
20250114,113000,247494059300,155200,154800,155300,154800,533
20250114,112900,247411431400,154900,154800,154900,154700,2762
20250114,112800,246983949600,154900,155400,155400,154900,3648
20250114,112700,246418123000,155300,155800,155900,155300,3363
20250114,112600,245894634800,155700,155500,155800,155500,1367
20250114,112500,245681833200,155500,155500,155600,155400,325
20250114,112400,245631301700,155400,155700,155700,155400,1244
20250114,112300,245437771100,155700,155700,155900,155700,2153
20250114,112200,245102380700,155700,155500,155800,155500,1434
20250114,112100,244879189000,155500,155400,155500,155300,992
20250114,112000,244725029000,155400,155300,155400,155100,676
20250114,111900,244620050400,155200,154900,155200,154900,585
20250114,111800,244529326000,154900,154900,155100,154800,1192
20250114,111700,244344571800,154900,154900,155000,154700,1344
20250114,111600,244136468900,154900,154800,154900,154700,536
20250114,111500,244053496900,154700,154600,154800,154500,5216
20250114,111400,243246928200,154600,154800,154900,154500,4637
20250114,111300,242530025300,154800,155000,155100,154700,3488
20250114,111200,241989966100,154900,155100,155300,154900,2162
20250114,111100,241654618500,155000,154800,155100,154800,1958
20250114,111000,241351247200,154900,155100,155200,154700,2785
20250114,110900,240919820300,155100,155100,155300,154700,8270
20250114,110800,239637927200,155000,155500,155500,155000,3256
20250114,110700,239132552600,155500,155400,155600,155400,1240
20250114,110600,238939683200,155400,155300,155600,155200,2329
20250114,110500,238577841000,155400,155600,155600,155300,1098
20250114,110400,238407202600,155500,155600,155700,155400,1730
20250114,110300,238138041800,155600,155200,155600,155100,2250
20250114,110200,237788468700,155100,155400,155400,155100,2426
20250114,110100,237411967300,155300,155200,155500,155000,6687
20250114,110000,236374385400,155100,155600,155700,155100,2727
20250114,105900,235950725000,155600,155700,155800,155400,4541
20250114,105800,235244415600,155700,155600,155900,155600,4036
20250114,105700,234615789200,155700,156200,156300,155500,16534
20250114,105600,232037783100,156200,156400,156500,156200,3962
20250114,105500,231418416500,156400,156600,156600,156400,4485
20250114,105400,230716632200,156600,156800,156900,156600,4269
20250114,105300,230047719200,156700,156800,157100,156700,2223
20250114,105200,229698943200,156800,156800,157000,156700,2921
20250114,105100,229240865600,156800,157100,157200,156800,4059
20250114,105000,228603716600,157100,157200,157400,157100,2518
20250114,104900,228207979400,157200,157500,157600,157200,2690
20250114,104800,227784608900,157500,157800,157800,157500,1491
20250114,104700,227549655600,157800,157600,157800,157600,695
20250114,104600,227440042000,157700,157700,157800,157600,539
20250114,104500,227355025500,157800,157700,157800,157700,386
20250114,104400,227294145200,157800,158000,158000,157700,951
20250114,104300,227144033000,158000,158100,158200,157900,1213
20250114,104200,226952398100,158200,158000,158200,158000,1286
20250114,104100,226749056100,158100,157900,158100,157800,1138
20250114,104000,226569279600,158000,158000,158000,157800,605
20250114,103900,226473739900,157900,157700,158000,157700,1715
20250114,103800,226203058100,157700,157900,157900,157700,834
20250114,103700,226071468200,157900,157900,158000,157800,680
20250114,103600,225964096600,157900,157800,157900,157800,968
20250114,103500,225811301200,157800,157800,157900,157700,585
20250114,103400,225718986900,157800,158000,158100,157600,2087
20250114,103300,225389591300,158000,157900,158200,157900,883
20250114,103200,225250033600,158000,157900,158000,157900,335
20250114,103100,225197125000,157900,157900,158000,157700,530
20250114,103000,225113465400,157900,157900,158100,157800,1042
20250114,102900,224948878800,157900,157700,158100,157700,2603
20250114,102800,224537947000,157700,157400,157700,157400,835
20250114,102700,224406446900,157400,157400,157600,157400,732
20250114,102600,224291165000,157400,157200,157400,157200,675
20250114,102500,224184953100,157200,157300,157400,157200,2082
20250114,102400,223857492600,157400,157500,157600,157300,575
20250114,102300,223766961400,157400,157800,157800,157300,966
20250114,102200,223614840500,157900,158200,158300,157700,3222
20250114,102100,223105320800,158200,157900,158400,157800,2773
20250114,102000,222666878300,157800,157200,158000,157100,3725
20250114,101900,222080469700,157300,157400,157700,157200,1288
20250114,101800,221877514200,157500,157700,157700,157200,2129
20250114,101700,221542384300,157700,157800,157900,157700,1377
20250114,101600,221325180800,157700,158400,158500,157300,5054
20250114,101500,220527082700,158400,158200,158400,158100,2938
20250114,101400,220062123400,158100,158300,158300,158100,3922
20250114,101300,219441708100,158200,158100,158300,158000,2468
20250114,101200,219051303900,158100,157700,158100,157600,1077
20250114,101100,218881249500,157700,157900,157900,157600,1991
20250114,101000,218567078800,157900,157800,158100,157700,7052
20250114,100900,217453046500,157800,157500,157900,157500,2009
20250114,100800,217136180700,157500,157000,157600,156800,2375
20250114,100700,216763117100,157000,157200,157300,157000,1430
20250114,100600,216538562600,157000,157500,157600,157000,1540
20250114,100500,216296489000,157500,157700,157800,157400,1681
20250114,100400,216031543500,157700,157700,157800,157500,2756
20250114,100300,215596889000,157600,158000,158000,157500,2647
20250114,100200,215179139800,157900,157800,158000,157700,2880
20250114,100100,214724463900,157800,157200,157800,157100,2741
20250114,100000,214292520700,157000,156900,157200,156600,4296
20250114,095900,213618742100,156900,157100,157200,156900,1677
20250114,095800,213355387300,157100,157000,157300,156900,1699
20250114,095700,213088509100,157200,156600,157300,156600,4353
20250114,095600,212405955500,156700,156900,156900,156600,3630
20250114,095500,211836954900,156900,157500,157600,156800,4768
20250114,095400,211087325000,157500,158000,158100,157400,6251
20250114,095300,210100809400,158000,157500,158000,157300,6631
20250114,095200,209055377900,157600,157200,157700,157000,3114
20250114,095100,208565484300,157200,156700,157300,156300,9873
20250114,095000,207018798300,156600,157300,157300,156600,8950
20250114,094900,205614833700,157300,157000,157500,157000,2760
20250114,094800,205180648200,157000,157000,157200,156800,6376
20250114,094700,204179779100,156900,157600,157600,156800,7192
20250114,094600,203049990900,157600,157400,158000,157300,4163
20250114,094500,202393638000,157500,157400,157900,156900,19553
20250114,094400,199320266800,157400,157700,157800,157400,11193
20250114,094300,197556446800,157700,158400,158600,157700,7024
20250114,094200,196446241100,158300,158100,158500,157800,9185
20250114,094100,194995178500,158100,159400,159400,158000,11565
20250114,094000,193163412600,159400,158600,159400,158400,5783
20250114,093900,192243985900,158700,158900,158900,158300,4659
20250114,093800,191505123900,158900,158500,159000,158500,4355
20250114,093700,190813586700,158500,158900,159000,158500,5954
20250114,093600,189868086500,159000,158900,159400,158800,7943
20250114,093500,188604632300,158900,158600,159000,158400,6407
20250114,093400,187587045600,158600,158200,159000,158000,16238
20250114,093300,185012136900,158100,158400,158400,158100,9052
20250114,093200,183579811600,158200,158700,158800,158100,21389
20250114,093100,180192707300,158700,159300,159400,158600,20686
20250114,093000,176903929500,159300,159200,160000,159100,17130
20250114,092900,174173186600,159200,159700,160200,159100,24414
20250114,092800,170273216100,159700,161100,161300,159700,40589
20250114,092700,163756241100,161000,162100,162100,161000,18486
20250114,092600,160773556900,162000,161600,162300,161600,9051
20250114,092500,159307732400,161600,163300,163400,161500,25602
20250114,092400,155144929100,163200,163000,163500,162900,24765
20250114,092300,151103251000,163000,162500,163400,162100,25720
20250114,092200,146913803900,162700,162300,163000,162200,24595
20250114,092100,142912543900,162300,162200,162600,161600,18700
20250114,092000,139878461100,162200,161300,162300,161200,9807
20250114,091900,138290844600,161600,161300,161800,161200,7662
20250114,091800,137054978000,161200,161900,162300,160900,19001
20250114,091700,133982935400,162000,161300,162400,161300,12534
20250114,091600,131953880400,161500,161200,161900,161000,12976
20250114,091500,129860580200,161200,162500,162500,160600,30002
20250114,091400,125019171200,162400,161700,162900,161400,24735
20250114,091300,121002038300,161700,162800,162900,161200,19329
20250114,091200,117870170500,162800,162500,163000,162100,15907
20250114,091100,115284026000,162600,161800,162700,161200,22745
20250114,091000,111602874500,161900,161900,163500,161800,58330
20250114,090900,102099009600,161800,161200,162100,160900,20071
20250114,090800,98857401800,161100,162200,162500,160400,44791
20250114,090700,91636762600,162200,163200,163400,161800,56901
20250114,090600,82374522400,163200,161300,163800,160300,92880
20250114,090500,67337867200,161300,160200,161600,160100,59194
20250114,090400,57807581200,160200,160900,161000,159500,56258
20250114,090300,48804030600,160900,158500,161000,158400,97955
20250114,090200,33135258600,158500,157400,158500,157400,32192
20250114,090100,28044961100,157500,158100,158500,157300,47512
20250114,090000,20550198500,158300,158000,159100,157500,129875