KissMeData/018670/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,190500,2132998000,218000,218000,218000,218000,149
20250114,190400,2132998000,218000,218000,218000,218000,0
20250114,190300,2132998000,218000,218000,218000,218000,0
20250114,190200,2132998000,218000,218000,218000,218000,0
20250114,190100,2132998000,218000,218000,218000,218000,0
20250114,190000,2132998000,218000,218000,218000,218000,0
20250114,185900,2132998000,218000,218000,218000,218000,0
20250114,185800,2132998000,218000,218000,218000,218000,0
20250114,185700,2132998000,218000,218000,218000,218000,0
20250114,185600,2132998000,218000,218000,218000,218000,0
20250114,185500,2132998000,218000,218000,218000,218000,0
20250114,185400,2132998000,218000,218000,218000,218000,0
20250114,185300,2132998000,218000,218000,218000,218000,0
20250114,185200,2132998000,218000,218000,218000,218000,0
20250114,185100,2132998000,218000,218000,218000,218000,0
20250114,185000,2132998000,218000,218000,218000,218000,0
20250114,184900,2132998000,218000,218000,218000,218000,0
20250114,184800,2132998000,218000,218000,218000,218000,0
20250114,184700,2132998000,218000,218000,218000,218000,0
20250114,184600,2132998000,218000,218000,218000,218000,0
20250114,184500,2132998000,218000,218000,218000,218000,0
20250114,184400,2132998000,218000,218000,218000,218000,0
20250114,184300,2132998000,218000,218000,218000,218000,0
20250114,184200,2132998000,218000,218000,218000,218000,0
20250114,184100,2132998000,218000,218000,218000,218000,0
20250114,184000,2132998000,218000,218000,218000,218000,0
20250114,183900,2132998000,218000,218000,218000,218000,0
20250114,183800,2132998000,218000,218000,218000,218000,0
20250114,183700,2132998000,218000,218000,218000,218000,0
20250114,183600,2132998000,218000,218000,218000,218000,0
20250114,183500,2132998000,218000,218000,218000,218000,149
20250114,183400,2132998000,218000,218000,218000,218000,0
20250114,183300,2132998000,218000,218000,218000,218000,0
20250114,183200,2132998000,218000,218000,218000,218000,0
20250114,183100,2132998000,218000,218000,218000,218000,0
20250114,183000,2132998000,218000,218000,218000,218000,0
20250114,182900,2132998000,218000,218000,218000,218000,0
20250114,182800,2132998000,218000,218000,218000,218000,0
20250114,182700,2132998000,218000,218000,218000,218000,0
20250114,182600,2132998000,218000,218000,218000,218000,0
20250114,182500,2132998000,218000,218000,218000,218000,0
20250114,182400,2132998000,218000,218000,218000,218000,0
20250114,182300,2132998000,218000,218000,218000,218000,0
20250114,182200,2132998000,218000,218000,218000,218000,0
20250114,182100,2132998000,218000,218000,218000,218000,0
20250114,182000,2132998000,218000,218000,218000,218000,0
20250114,181900,2132998000,218000,218000,218000,218000,0
20250114,181800,2132998000,218000,218000,218000,218000,0
20250114,181700,2132998000,218000,218000,218000,218000,0
20250114,181600,2132998000,218000,218000,218000,218000,0
20250114,181500,2132998000,218000,218000,218000,218000,0
20250114,181400,2132998000,218000,218000,218000,218000,0
20250114,181300,2132998000,218000,218000,218000,218000,0
20250114,181200,2132998000,218000,218000,218000,218000,0
20250114,181100,2132998000,218000,218000,218000,218000,0
20250114,181000,2132998000,218000,218000,218000,218000,0
20250114,180900,2132998000,218000,218000,218000,218000,0
20250114,180800,2132998000,218000,218000,218000,218000,0
20250114,180700,2132998000,218000,218000,218000,218000,0
20250114,180600,2132998000,218000,218000,218000,218000,0
20250114,180500,2132998000,218000,218000,218000,218000,149
20250114,180400,2132998000,218000,218000,218000,218000,0
20250114,180300,2132998000,218000,218000,218000,218000,0
20250114,180200,2132998000,218000,218000,218000,218000,0
20250114,180100,2132998000,218000,218000,218000,218000,0
20250114,180000,2132998000,218000,218000,218000,218000,0
20250114,175900,2132998000,218000,218000,218000,218000,0
20250114,175800,2132998000,218000,218000,218000,218000,0
20250114,175700,2132998000,218000,218000,218000,218000,0
20250114,175600,2132998000,218000,218000,218000,218000,0
20250114,175500,2132998000,218000,218000,218000,218000,0
20250114,175400,2132998000,218000,218000,218000,218000,0
20250114,175300,2132998000,218000,218000,218000,218000,0
20250114,175200,2132998000,218000,218000,218000,218000,0
20250114,175100,2132998000,218000,218000,218000,218000,0
20250114,175000,2132998000,218000,218000,218000,218000,0
20250114,174900,2132998000,218000,218000,218000,218000,0
20250114,174800,2132998000,218000,218000,218000,218000,0
20250114,174700,2132998000,218000,218000,218000,218000,0
20250114,174600,2132998000,218000,218000,218000,218000,0
20250114,174500,2132998000,218000,218000,218000,218000,0
20250114,174400,2132998000,218000,218000,218000,218000,0
20250114,174300,2132998000,218000,218000,218000,218000,0
20250114,174200,2132998000,218000,218000,218000,218000,0
20250114,174100,2132998000,218000,218000,218000,218000,0
20250114,174000,2132998000,218000,218000,218000,218000,0
20250114,173900,2132998000,218000,218000,218000,218000,0
20250114,173800,2132998000,218000,218000,218000,218000,0
20250114,173700,2132998000,218000,218000,218000,218000,0
20250114,173600,2132998000,218000,218000,218000,218000,0
20250114,173500,2132998000,218000,218000,218000,218000,149
20250114,173400,2132998000,218000,218000,218000,218000,0
20250114,173300,2132998000,218000,218000,218000,218000,0
20250114,173200,2132998000,218000,218000,218000,218000,0
20250114,173100,2132998000,218000,218000,218000,218000,0
20250114,173000,2132998000,218000,218000,218000,218000,0
20250114,172900,2132998000,218000,218000,218000,218000,0
20250114,172800,2132998000,218000,218000,218000,218000,0
20250114,172700,2132998000,218000,218000,218000,218000,0
20250114,172600,2132998000,218000,218000,218000,218000,0
20250114,172500,2132998000,218000,218000,218000,218000,0
20250114,172400,2132998000,218000,218000,218000,218000,0
20250114,172300,2132998000,218000,218000,218000,218000,0
20250114,172200,2132998000,218000,218000,218000,218000,0
20250114,172100,2132998000,218000,218000,218000,218000,0
20250114,172000,2132998000,218000,218000,218000,218000,0
20250114,171900,2132998000,218000,218000,218000,218000,0
20250114,171800,2132998000,218000,218000,218000,218000,0
20250114,171700,2132998000,218000,218000,218000,218000,0
20250114,171600,2132998000,218000,218000,218000,218000,0
20250114,171500,2132998000,218000,218000,218000,218000,0
20250114,171400,2132998000,218000,218000,218000,218000,0
20250114,171300,2132998000,218000,218000,218000,218000,0
20250114,171200,2132998000,218000,218000,218000,218000,0
20250114,171100,2132998000,218000,218000,218000,218000,0
20250114,171000,2132998000,218000,218000,218000,218000,0
20250114,170900,2132998000,218000,218000,218000,218000,0
20250114,170800,2132998000,218000,218000,218000,218000,0
20250114,170700,2132998000,218000,218000,218000,218000,0
20250114,170600,2132998000,218000,218000,218000,218000,0
20250114,170500,2132998000,218000,218000,218000,218000,149
20250114,170400,2132998000,218000,218000,218000,218000,0
20250114,170300,2132998000,218000,218000,218000,218000,0
20250114,170200,2132998000,218000,218000,218000,218000,0
20250114,170100,2132998000,218000,218000,218000,218000,0
20250114,170000,2132998000,218000,218000,218000,218000,0
20250114,165900,2132998000,218000,218000,218000,218000,0
20250114,165800,2132998000,218000,218000,218000,218000,0
20250114,165700,2132998000,218000,218000,218000,218000,0
20250114,165600,2132998000,218000,218000,218000,218000,0
20250114,165500,2132998000,218000,218000,218000,218000,0
20250114,165400,2132998000,218000,218000,218000,218000,0
20250114,165300,2132998000,218000,218000,218000,218000,0
20250114,165200,2132998000,218000,218000,218000,218000,0
20250114,165100,2132998000,218000,218000,218000,218000,0
20250114,165000,2132998000,218000,218000,218000,218000,0
20250114,164900,2132998000,218000,218000,218000,218000,0
20250114,164800,2132998000,218000,218000,218000,218000,0
20250114,164700,2132998000,218000,218000,218000,218000,0
20250114,164600,2132998000,218000,218000,218000,218000,0
20250114,164500,2132998000,218000,218000,218000,218000,0
20250114,164400,2132998000,218000,218000,218000,218000,0
20250114,164300,2132998000,218000,218000,218000,218000,0
20250114,164200,2132998000,218000,218000,218000,218000,0
20250114,164100,2132998000,218000,218000,218000,218000,0
20250114,164000,2132998000,218000,218000,218000,218000,0
20250114,163900,2132998000,218000,218000,218000,218000,0
20250114,163800,2132998000,218000,218000,218000,218000,0
20250114,163700,2132998000,218000,218000,218000,218000,0
20250114,163600,2132998000,218000,218000,218000,218000,0
20250114,163500,2132998000,218000,218000,218000,218000,149
20250114,163400,2132998000,218000,218000,218000,218000,0
20250114,163300,2132998000,218000,218000,218000,218000,0
20250114,163200,2132998000,218000,218000,218000,218000,0
20250114,163100,2132998000,218000,218000,218000,218000,0
20250114,163000,2132998000,218000,218000,218000,218000,0
20250114,162900,2132998000,218000,218000,218000,218000,0
20250114,162800,2132998000,218000,218000,218000,218000,0
20250114,162700,2132998000,218000,218000,218000,218000,0
20250114,162600,2132998000,218000,218000,218000,218000,0
20250114,162500,2132998000,218000,218000,218000,218000,0
20250114,162400,2132998000,218000,218000,218000,218000,0
20250114,162300,2132998000,218000,218000,218000,218000,0
20250114,162200,2132998000,218000,218000,218000,218000,0
20250114,162100,2132998000,218000,218000,218000,218000,0
20250114,162000,2132998000,218000,218000,218000,218000,0
20250114,161900,2132998000,218000,218000,218000,218000,0
20250114,161800,2132998000,218000,218000,218000,218000,0
20250114,161700,2132998000,218000,218000,218000,218000,0
20250114,161600,2132998000,218000,218000,218000,218000,0
20250114,161500,2132998000,218000,218000,218000,218000,0
20250114,161400,2132998000,218000,218000,218000,218000,0
20250114,161300,2132998000,218000,218000,218000,218000,0
20250114,161200,2132998000,218000,218000,218000,218000,0
20250114,161100,2132998000,218000,218000,218000,218000,0
20250114,161000,2132998000,218000,218000,218000,218000,0
20250114,160900,2132998000,218000,218000,218000,218000,0
20250114,160800,2132998000,218000,218000,218000,218000,0
20250114,160700,2132998000,218000,218000,218000,218000,0
20250114,160600,2132998000,218000,218000,218000,218000,0
20250114,160500,2132998000,218000,218000,218000,218000,149
20250114,160400,2132998000,218000,218000,218000,218000,0
20250114,160300,2132998000,218000,218000,218000,218000,0
20250114,160200,2132998000,218000,218000,218000,218000,0
20250114,160100,2132998000,218000,218000,218000,218000,0
20250114,160000,2132998000,218000,218000,218000,218000,0
20250114,155900,2132998000,218000,218000,218000,218000,0
20250114,155800,2132998000,218000,218000,218000,218000,0
20250114,155700,2132998000,218000,218000,218000,218000,0
20250114,155600,2132998000,218000,218000,218000,218000,0
20250114,155500,2132998000,218000,218000,218000,218000,0
20250114,155400,2132998000,218000,218000,218000,218000,0
20250114,155300,2132998000,218000,218000,218000,218000,0
20250114,155200,2132998000,218000,218000,218000,218000,0
20250114,155100,2132998000,218000,218000,218000,218000,0
20250114,155000,2132998000,218000,218000,218000,218000,0
20250114,154900,2132998000,218000,218000,218000,218000,0
20250114,154800,2132998000,218000,218000,218000,218000,0
20250114,154700,2132998000,218000,218000,218000,218000,0
20250114,154600,2132998000,218000,218000,218000,218000,0
20250114,154500,2132998000,218000,218000,218000,218000,0
20250114,154400,2132998000,218000,218000,218000,218000,0
20250114,154300,2132998000,218000,218000,218000,218000,0
20250114,154200,2132998000,218000,218000,218000,218000,0
20250114,154100,2132998000,218000,218000,218000,218000,0
20250114,154000,2132998000,218000,218000,218000,218000,0
20250114,153900,2132998000,218000,218000,218000,218000,0
20250114,153800,2132998000,218000,218000,218000,218000,0
20250114,153700,2132998000,218000,218000,218000,218000,0
20250114,153600,2132998000,218000,218000,218000,218000,0
20250114,153500,2132998000,218000,218000,218000,218000,149
20250114,153400,2132998000,218000,218000,218000,218000,0
20250114,153300,2132998000,218000,218000,218000,218000,0
20250114,153200,2132998000,218000,218000,218000,218000,0
20250114,153100,2132998000,218000,218000,218000,218000,0
20250114,153000,2132998000,218000,218000,218000,218000,149
20250114,152900,2100516000,218000,218000,218000,218000,0
20250114,152800,2100516000,218000,218000,218000,218000,0
20250114,152700,2100516000,218000,218000,218000,218000,0
20250114,152600,2100516000,218000,218000,218000,218000,0
20250114,152500,2100516000,218000,218000,218000,218000,0
20250114,152400,2100516000,218000,218000,218000,218000,0
20250114,152300,2100516000,218000,218000,218000,218000,0
20250114,152200,2100516000,218000,218000,218000,218000,0
20250114,152100,2100516000,218000,218000,218000,218000,0
20250114,152000,2100516000,218000,218000,218000,218000,0
20250114,151900,2100516000,218000,218500,219000,218000,59
20250114,151800,2087626500,219000,219000,219000,218500,17
20250114,151700,2083904000,219000,219000,219000,218500,19
20250114,151600,2079745500,219000,219000,219000,218500,11
20250114,151500,2077337500,219000,219000,219000,218500,90
20250114,151400,2057669000,219500,219500,219500,219000,31
20250114,151300,2050877500,219000,219000,219500,219000,9
20250114,151200,2048903500,219500,219000,219500,219000,9
20250114,151100,2046931000,219000,219000,219000,219000,8
20250114,151000,2045179000,219000,219000,219000,218500,14
20250114,150900,2042114500,219000,219000,219000,218000,72
20250114,150800,2026408000,218500,218500,218500,218000,71
20250114,150700,2010896500,218000,218000,218500,218000,11
20250114,150600,2008496000,218500,218000,218500,218000,19
20250114,150500,2004348500,218500,218000,218500,218000,20
20250114,150400,1999983000,218000,218500,218500,218000,10
20250114,150300,1997800500,218000,218500,218500,218000,12
20250114,150200,1995181000,218000,218500,218500,218000,36
20250114,150100,1987328500,218500,218000,218500,218000,11
20250114,150000,1984927500,218000,218500,218500,218000,17
20250114,145900,1981216500,218000,218000,218500,218000,12
20250114,145800,1978598000,218000,218000,218500,218000,13
20250114,145700,1975761500,218500,218000,218500,218000,12
20250114,145600,1973142500,218000,218000,218500,218000,24
20250114,145500,1967904500,218500,218500,218500,218000,23
20250114,145400,1962882500,218500,218500,218500,218000,16
20250114,145300,1959390000,218500,218500,218500,218000,29
20250114,145200,1953057500,218000,218000,218500,218000,10
20250114,145100,1950876000,218000,218000,218500,218000,17
20250114,145000,1947165000,218000,218000,218000,218000,9
20250114,144900,1945203000,218000,218000,218500,218000,23
20250114,144800,1940181500,218000,218000,218000,218000,7
20250114,144700,1938655500,218000,218000,218500,218000,11
20250114,144600,1936256000,218000,218000,218500,218000,18
20250114,144500,1932325500,218000,218000,218000,218000,7
20250114,144400,1930799500,218000,218000,218500,218000,20
20250114,144300,1926432500,218000,218000,218500,218000,7
20250114,144200,1924906000,218000,218000,218500,218000,16
20250114,144100,1921412500,218000,218000,218500,218000,10
20250114,144000,1919231000,218000,218500,218500,218000,27
20250114,143900,1913340000,218000,218000,218500,218000,9
20250114,143800,1911376500,218500,218500,218500,218000,6
20250114,143700,1910066000,218500,218000,218500,218000,22
20250114,143600,1905260500,218500,218500,219000,218500,10
20250114,143500,1903075000,218500,218500,219000,218500,40
20250114,143400,1894329500,218500,218500,218500,218500,1
20250114,143300,1894111000,218500,218500,219000,218500,15
20250114,143200,1890827000,218500,219000,219000,218500,3
20250114,143100,1890170500,218500,219000,219000,218500,15
20250114,143000,1886886000,218500,218500,218500,218500,4
20250114,142900,1886012000,218500,218500,219000,218500,4
20250114,142800,1885137000,219000,218500,219000,218500,16
20250114,142700,1881633500,218500,218500,218500,218500,3
20250114,142600,1880978000,218500,219000,219000,218500,23
20250114,142500,1875942000,218500,218500,218500,218500,2
20250114,142400,1875505000,219000,218500,219000,218500,14
20250114,142300,1872439500,218500,218500,219000,218500,6
20250114,142200,1871126500,219000,218500,219000,218500,14
20250114,142100,1868061000,218500,218500,218500,218500,1
20250114,142000,1867842500,218500,219000,219000,218500,12
20250114,141900,1865215500,218500,219000,219000,218500,93
20250114,141800,1844890500,218500,219000,219000,218500,5
20250114,141700,1843796500,219000,218500,219000,218500,16
20250114,141600,1840293500,218500,218500,218500,218500,1
20250114,141500,1840075000,219000,219000,219000,218500,18
20250114,141400,1836134000,218500,218500,218500,218500,1
20250114,141300,1835915500,218500,218500,219000,218500,12
20250114,141200,1833288500,219000,218500,219000,218500,6
20250114,141100,1831975500,218500,219000,219000,218500,13
20250114,141000,1829129500,218500,218500,218500,218500,0
20250114,140900,1829129500,218500,219000,219000,218500,4
20250114,140800,1828254500,219000,218500,219000,218500,14
20250114,140700,1825189000,218500,218500,219000,218500,6
20250114,140600,1823876500,219000,218500,219000,218500,15
20250114,140500,1820594000,218500,218500,219000,218500,5
20250114,140400,1819500500,218500,218000,218500,218000,4
20250114,140300,1818627000,218500,218500,218500,218000,6
20250114,140200,1817316500,219000,218500,219000,218500,14
20250114,140100,1814252500,218000,218000,218000,218000,2
20250114,140000,1813816500,218000,219000,219000,218000,11
20250114,135900,1811408500,218500,218500,219000,218500,49
20250114,135800,1800700500,218500,218500,219000,218500,5
20250114,135700,1799607000,219000,219000,219000,218500,468
20250114,135600,1697176500,219000,219000,219000,219000,5
20250114,135500,1696081500,219000,219000,219500,219000,17
20250114,135400,1692351500,219000,219500,219500,219000,8
20250114,135300,1690598000,219000,219000,219500,219000,15
20250114,135200,1687307500,219000,219500,219500,219000,7
20250114,135100,1685773500,219000,219000,219500,219000,17
20250114,135000,1682044000,219000,219000,219000,219000,2
20250114,134900,1681606000,219000,219000,219000,219000,7
20250114,134800,1680073000,219500,219000,219500,219000,19
20250114,134700,1675904500,219000,219000,219000,219000,1
20250114,134600,1675685500,219500,219000,219500,219000,15
20250114,134500,1672394500,219500,219500,219500,219000,8
20250114,134400,1670639500,219000,219000,219500,219000,15
20250114,134300,1667349500,219000,219000,219000,219000,5
20250114,134200,1666254500,219000,219000,219500,219000,17
20250114,134100,1662525000,219500,219000,219500,219000,4
20250114,134000,1661648000,219500,219000,219500,219000,18
20250114,133900,1657699000,219000,219000,219500,219000,104
20250114,133800,1634922500,219000,219500,219500,219000,7
20250114,133700,1633387500,219500,219000,219500,219000,12
20250114,133600,1630754500,219000,219000,219000,219000,2
20250114,133500,1630316500,219500,219500,219500,219000,20
20250114,133400,1625928000,219000,219000,219000,219000,2
20250114,133300,1625490000,219000,219000,219500,219000,16
20250114,133200,1621979500,219000,219000,219000,219000,3
20250114,133100,1621322500,219500,219500,219500,219000,16
20250114,133000,1617811500,219000,219000,219000,219000,1
20250114,132900,1617592500,219000,219500,219500,219000,9
20250114,132800,1615620000,219500,219500,219500,219000,14
20250114,132700,1612548000,219000,219000,219500,219000,8
20250114,132600,1610794500,219500,219000,219500,219000,12
20250114,132500,1608161000,219000,219000,219000,219000,1
20250114,132400,1607942000,219500,219000,219500,219000,17
20250114,132300,1604212000,219000,219000,219000,219000,3
20250114,132200,1603555000,219000,219000,219500,219000,16
20250114,132100,1600044000,219500,219000,219500,219000,4
20250114,132000,1599167000,219000,219000,219000,219000,2
20250114,131900,1598729000,219500,219000,219500,219000,24
20250114,131800,1593466500,219000,219500,219500,219000,7
20250114,131700,1591932500,219000,219000,219000,219000,1
20250114,131600,1591713500,219000,219000,219500,219000,6
20250114,131500,1590398000,219000,219000,219000,219000,3
20250114,131400,1589741000,219500,219000,219500,219000,7
20250114,131300,1588206000,219000,219000,219000,219000,4
20250114,131200,1587330000,219000,219000,219000,219000,2
20250114,131100,1586892000,219000,219500,219500,219000,7
20250114,131000,1585356500,219000,219000,219000,219000,2
20250114,130900,1584918500,219000,219000,219000,219000,4
20250114,130800,1584042500,219000,219000,219500,219000,8
20250114,130700,1582288500,219000,219000,219500,219000,7
20250114,130600,1580753500,219000,219000,219000,219000,2
20250114,130500,1580315500,219000,219500,219500,219000,5
20250114,130400,1579219000,219500,219000,219500,219000,5
20250114,130300,1578123000,219500,219000,219500,219000,4
20250114,130200,1577245500,219000,219500,219500,219000,14
20250114,130100,1574173000,219000,219500,219500,219000,2
20250114,130000,1573734500,219000,219500,219500,219000,2
20250114,125900,1573296000,219000,219000,219500,219000,6
20250114,125800,1571980000,219000,219000,219500,219000,11
20250114,125700,1569569500,219500,219000,219500,219000,4
20250114,125600,1568692500,219000,219000,219000,219000,3
20250114,125500,1568035500,219000,219500,219500,219000,5
20250114,125400,1566938500,219000,219500,219500,219000,6
20250114,125300,1565623500,219000,219000,219000,219000,3
20250114,125200,1564966500,219500,219000,219500,219000,9
20250114,125100,1562994000,219000,219000,219000,219000,2
20250114,125000,1562556000,219500,219500,219500,219000,5
20250114,124900,1561459000,219000,219000,219000,219000,2
20250114,124800,1561021000,219000,219000,219000,219000,4
20250114,124700,1560145000,219000,219500,219500,219000,6
20250114,124600,1558828500,219000,219000,219000,219000,4
20250114,124500,1557952500,219000,219500,219500,219000,6
20250114,124400,1556636500,219000,219000,219500,219000,5
20250114,124300,1555541000,219000,219000,219000,219000,3
20250114,124200,1554884000,219000,219500,219500,219000,6
20250114,124100,1553568000,219000,219000,219000,219000,3
20250114,124000,1552911000,219500,219000,219500,219000,12
20250114,123900,1550282000,219500,219000,219500,219000,5
20250114,123800,1549185000,219000,219000,219000,219000,1
20250114,123700,1548966000,219000,219500,219500,219000,7
20250114,123600,1547430500,219000,219000,219000,219000,0
20250114,123500,1547430500,219000,219000,219000,219000,1
20250114,123400,1547211500,219500,219000,219500,219000,4
20250114,123300,1546334000,219500,219000,219500,219000,4
20250114,123200,1545457000,219000,219000,219000,219000,0
20250114,123100,1545457000,219000,219000,219000,219000,1
20250114,123000,1545238000,219000,219500,219500,219000,6
20250114,122900,1543921500,219000,219000,219000,219000,1
20250114,122800,1543702500,219000,219500,219500,219000,9
20250114,122700,1541730000,219500,219500,219500,219000,6
20250114,122600,1540414000,219000,219000,219000,219000,0
20250114,122500,1540414000,219000,219500,219500,219000,5
20250114,122400,1539317000,219500,219500,219500,219500,0
20250114,122300,1539317000,219500,219000,219500,219000,8
20250114,122200,1537562000,219000,219000,219000,219000,1
20250114,122100,1537343000,219000,219500,219500,219000,4
20250114,122000,1536465500,219500,219500,219500,219500,1
20250114,121900,1536246000,219000,219000,219000,219000,1
20250114,121800,1536027000,219000,219000,219000,219000,0
20250114,121700,1536027000,219000,219500,219500,219000,5
20250114,121600,1534930000,219500,219500,219500,219500,2
20250114,121500,1534491000,219000,219500,219500,219000,5
20250114,121400,1533394000,219000,219500,219500,219000,3
20250114,121300,1532736000,219500,219000,219500,219000,190
20250114,121200,1491042000,218500,218500,218500,218500,1
20250114,121100,1490823500,218500,218500,218500,218500,1
20250114,121000,1490605000,218500,218500,218500,218500,2
20250114,120900,1490168000,218500,218500,218500,218500,5
20250114,120800,1489075500,218500,218500,218500,218500,9
20250114,120700,1487109000,218000,217500,218500,217500,1104
20250114,120600,1246411500,218000,217500,218000,217500,5
20250114,120500,1245322000,218000,218000,218000,218000,2
20250114,120400,1244886000,217500,218000,218000,217500,8
20250114,120300,1243143000,218000,218000,218000,218000,2
20250114,120200,1242707000,217500,218000,218000,217500,4
20250114,120100,1241836000,218000,218000,218000,218000,4
20250114,120000,1240964000,218000,217500,218000,217500,5
20250114,115900,1239874500,218000,217500,218000,217500,8
20250114,115800,1238131000,217500,217500,217500,217500,2
20250114,115700,1237696000,218000,218000,218000,218000,8
20250114,115600,1235952000,217500,217500,218000,217500,3
20250114,115500,1235299000,217500,217000,217500,217000,2
20250114,115400,1234864500,217500,217500,217500,217000,139
20250114,115300,1204689000,217500,219000,219500,217500,1205
20250114,115200,941971000,219000,219000,219000,219000,2
20250114,115100,941533000,219500,219000,219500,219000,16
20250114,115000,938022500,219000,219000,219000,219000,7
20250114,114900,936489500,218500,218000,218500,218000,18
20250114,114800,932557000,218000,218000,218000,218000,1
20250114,114700,932339000,218000,218000,218500,218000,39
20250114,114600,923830500,217000,218500,218500,217000,2235
20250114,114500,437978000,218500,218500,218500,218500,2
20250114,114400,437541000,218500,218500,218500,218500,0
20250114,114300,437541000,218500,219000,219000,218500,5
20250114,114200,436447000,219000,219000,219000,219000,6
20250114,114100,435133000,218500,218500,218500,218500,1
20250114,114000,434914500,218500,219000,219000,218500,5
20250114,113900,433820500,219000,218500,219000,218500,3
20250114,113800,433164000,218000,218000,218000,218000,0
20250114,113700,433164000,218000,218000,219000,218000,16
20250114,113600,429662500,218500,218500,218500,218500,39
20250114,113500,421141000,218000,218500,218500,218000,68
20250114,113400,406308000,218500,218500,218500,218500,1
20250114,113300,406089500,218500,218500,219000,218500,6
20250114,113200,404777000,219000,218500,219000,218500,3
20250114,113100,404120500,218500,219000,219000,218500,2
20250114,113000,403683000,219000,218500,219000,218500,4
20250114,112900,402807500,218500,219000,219000,218500,3
20250114,112800,402151000,219000,219000,219000,219000,4
20250114,112700,401275000,218500,218500,218500,218500,3
20250114,112600,400619500,218500,218500,218500,218500,2
20250114,112500,400182500,219000,218500,219000,218500,8
20250114,112400,398432000,218500,218500,218500,218500,0
20250114,112300,398432000,218500,218500,218500,218500,3
20250114,112200,397776500,218500,218500,219000,218500,10
20250114,112100,395590500,218500,219000,219000,218500,6
20250114,112000,394277000,218500,218500,218500,218500,1
20250114,111900,394058500,219000,219000,219000,219000,4
20250114,111800,393182500,218500,218500,218500,218500,1
20250114,111700,392964000,219000,219000,219000,219000,4
20250114,111600,392088000,218500,218500,218500,218500,2
20250114,111500,391651000,218500,218500,218500,218500,13
20250114,111400,388810500,218500,219000,219000,218500,36
20250114,111300,380942500,219000,219000,219000,219000,0
20250114,111200,380942500,219000,219500,219500,219000,13
20250114,111100,378093000,219000,219000,219000,219000,1
20250114,111000,377874000,219000,219000,219000,219000,3
20250114,110900,377217000,219500,219500,219500,219500,4
20250114,110800,376339000,219000,219000,219000,219000,2
20250114,110700,375901000,219500,219500,219500,219500,0
20250114,110600,375901000,219500,219000,219500,219000,7
20250114,110500,374366000,219000,219000,219000,219000,1
20250114,110400,374147000,219000,219000,219000,219000,32
20250114,110300,367139000,219000,219000,219000,219000,7
20250114,110200,365606000,218500,218500,218500,218500,0
20250114,110100,365606000,218500,218500,218500,218500,5
20250114,110000,364513500,218000,218000,218000,218000,7
20250114,105900,362987500,218000,218500,218500,218000,7
20250114,105800,361460000,218000,218000,218500,218000,10
20250114,105700,359279000,217500,217500,217500,217500,8
20250114,105600,357539000,218000,218000,218000,218000,6
20250114,105500,356231000,218000,217500,218000,217500,14
20250114,105400,353181500,218000,218000,218000,218000,2
20250114,105300,352745500,218000,218000,218000,217500,29
20250114,105200,346424500,217500,217500,218000,217500,10
20250114,105100,344248500,217500,217500,217500,217500,1
20250114,105000,344031000,217500,217500,217500,217500,11
20250114,104900,341638500,217500,217000,217500,217000,6
20250114,104800,340334000,217000,217000,217500,217000,7
20250114,104700,338814000,217500,217000,217500,217000,3
20250114,104600,338162500,217000,217000,217500,217000,14
20250114,104500,335121000,217500,217500,217500,217500,50
20250114,104400,324246000,217000,217000,217500,217000,16
20250114,104300,320769500,217500,217500,218000,217500,28
20250114,104200,314676500,217500,217500,217500,217500,2
20250114,104100,314241500,217500,217500,218000,217500,10
20250114,104000,312065500,218000,217500,218000,217500,3
20250114,103900,311412000,217500,217500,218000,217500,13
20250114,103800,308583000,217500,218000,218000,217500,5
20250114,103700,307495000,218000,218000,218000,217500,14
20250114,103600,304443500,218000,218000,218000,218000,2
20250114,103500,304007500,218000,218000,218000,217500,18
20250114,103400,300087000,217500,217500,218000,217500,8
20250114,103300,298346000,217500,217500,217500,217500,2
20250114,103200,297911000,218000,217500,218000,217500,11
20250114,103100,295517000,217500,218000,218000,217500,6
20250114,103000,294210000,217500,217500,217500,217500,10
20250114,102900,292035000,217500,217500,218000,217500,10
20250114,102800,289858000,217500,218000,218000,217500,8
20250114,102700,288114500,218000,218000,218000,218000,2
20250114,102600,287678500,218000,218000,218000,218000,1
20250114,102500,287460500,218000,218000,218000,218000,15
20250114,102400,284190500,218000,217500,218000,217500,4
20250114,102300,283319500,217500,217500,217500,217500,5
20250114,102200,282232000,218000,218000,218000,218000,6
20250114,102100,280924000,217500,217500,218000,217500,11
20250114,102000,278531000,218000,218000,218000,218000,0
20250114,101900,278531000,218000,218000,218000,218000,5
20250114,101800,277441000,217500,218000,218000,217500,7
20250114,101700,275917000,217500,217500,217500,217500,2
20250114,101600,275482000,218000,218000,218000,218000,8
20250114,101500,273738000,218000,217500,218000,217500,33
20250114,101400,266545000,217500,217500,218000,217500,11
20250114,101300,264152000,217500,217500,217500,217500,4
20250114,101200,263282000,217500,217500,217500,217500,10
20250114,101100,261107000,217500,218000,218000,217500,6
20250114,101000,259801000,217500,217500,217500,217500,4
20250114,100900,258931000,217500,217500,217500,217500,7
20250114,100800,257408500,217500,217500,217500,217500,2
20250114,100700,256973500,217500,217000,217500,217000,11
20250114,100600,254585000,217500,217000,217500,217000,8
20250114,100500,252846000,217500,217500,217500,217500,14
20250114,100400,249801000,217000,217500,217500,217000,5
20250114,100300,248715000,217500,217500,217500,217000,10
20250114,100200,246540500,217500,218000,218000,217000,189
20250114,100100,205434500,218000,218000,218500,218000,6
20250114,100000,204125500,218000,218500,218500,218000,71
20250114,095900,188647000,218000,218000,218000,218000,4
20250114,095800,187775000,218000,218000,218000,218000,9
20250114,095700,185813000,218500,218500,218500,218500,3
20250114,095600,185157500,218500,218500,218500,218500,5
20250114,095500,184065000,218500,218500,218500,218500,4
20250114,095400,183191000,218500,218500,218500,218000,15
20250114,095300,179914500,218500,218500,218500,218500,5
20250114,095200,178822000,218500,218500,218500,218500,4
20250114,095100,177948000,218500,218500,218500,218500,7
20250114,095000,176418500,218500,218000,218500,218000,13
20250114,094900,173580500,218500,218000,218500,218000,10
20250114,094800,171400000,218000,218000,218500,218000,17
20250114,094700,167693500,218000,218000,218500,218000,15
20250114,094600,164421500,218000,218500,218500,218000,16
20250114,094500,160926000,218500,218500,218500,218500,49
20250114,094400,150219500,218500,218500,219000,218500,6
20250114,094300,148908000,218500,218500,218500,218500,3
20250114,094200,148252500,218500,218500,218500,218500,13
20250114,094100,145412000,218500,219000,219000,218500,3
20250114,094000,144755500,219000,218500,219000,218500,12
20250114,093900,142132500,218500,218500,218500,218500,6
20250114,093800,140821500,218500,218500,218500,218500,9
20250114,093700,138855000,218500,218500,218500,218500,2
20250114,093600,138418000,218500,218500,219000,218500,6
20250114,093500,137106500,219000,219000,219500,219000,6
20250114,093400,135792000,219000,219000,219000,219000,4
20250114,093300,134916000,219000,219000,219000,218500,14
20250114,093200,131851000,219000,219000,219000,218500,3
20250114,093100,131194500,218500,219000,219000,218500,19
20250114,093000,127036000,219000,218500,219500,218500,16
20250114,092900,123532000,218500,219000,219000,218500,17
20250114,092800,119817000,218500,218500,218500,218500,6
20250114,092700,118506000,218500,218500,219000,218500,12
20250114,092600,115883500,218500,218500,218500,218500,8
20250114,092500,114135500,218500,219000,219000,218500,58
20250114,092400,101437000,219000,219500,219500,219000,33
20250114,092300,94197500,219500,219500,219500,219500,6
20250114,092200,92880500,219500,220000,220000,219500,41
20250114,092100,83867500,220000,221000,221000,220000,11
20250114,092000,81439500,220000,220500,220500,220000,118
20250114,091900,55445000,220500,220500,220500,220500,2
20250114,091800,55004000,220500,220500,220500,220500,21
20250114,091700,50373500,220500,221000,221000,220500,22
20250114,091600,45512500,221000,221000,221000,221000,2
20250114,091500,45070500,221000,220500,221000,220500,45
20250114,091400,35127000,220500,220500,221000,220500,40
20250114,091300,26289500,221000,221000,221000,221000,40
20250114,091200,17449500,221000,221000,221000,221000,2
20250114,091100,17007500,221000,220500,221000,220500,9
20250114,091000,15022000,221000,220000,221000,220000,6
20250114,090900,13698500,220000,220000,220000,220000,0
20250114,090800,13698500,220000,221000,221000,220000,47
20250114,090700,3328000,221000,221000,221000,221000,0
20250114,090600,3328000,221000,221000,221000,221000,2
20250114,090500,2886000,221500,221500,221500,221500,0
20250114,090400,2886000,221500,221500,221500,221500,0
20250114,090300,2886000,221500,221500,221500,221500,4
20250114,090200,2000000,222500,222500,222500,222500,0
20250114,090100,2000000,222500,222500,222500,222500,1
20250114,090000,1777500,222500,222000,222500,222000,8