KissMeData/039200/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192400,4186918900,25300,25300,25300,25300,2468
20250114,192300,4186918900,25300,25300,25300,25300,0
20250114,192200,4186918900,25300,25300,25300,25300,0
20250114,192100,4186918900,25300,25300,25300,25300,0
20250114,192000,4186918900,25300,25300,25300,25300,0
20250114,191900,4186918900,25300,25300,25300,25300,0
20250114,191800,4186918900,25300,25300,25300,25300,0
20250114,191700,4186918900,25300,25300,25300,25300,0
20250114,191600,4186918900,25300,25300,25300,25300,0
20250114,191500,4186918900,25300,25300,25300,25300,0
20250114,191400,4186918900,25300,25300,25300,25300,0
20250114,191300,4186918900,25300,25300,25300,25300,0
20250114,191200,4186918900,25300,25300,25300,25300,0
20250114,191100,4186918900,25300,25300,25300,25300,0
20250114,191000,4186918900,25300,25300,25300,25300,0
20250114,190900,4186918900,25300,25300,25300,25300,0
20250114,190800,4186918900,25300,25300,25300,25300,0
20250114,190700,4186918900,25300,25300,25300,25300,0
20250114,190600,4186918900,25300,25300,25300,25300,0
20250114,190500,4186918900,25300,25300,25300,25300,0
20250114,190400,4186918900,25300,25300,25300,25300,0
20250114,190300,4186918900,25300,25300,25300,25300,0
20250114,190200,4186918900,25300,25300,25300,25300,0
20250114,190100,4186918900,25300,25300,25300,25300,0
20250114,190000,4186918900,25300,25300,25300,25300,0
20250114,185900,4186918900,25300,25300,25300,25300,0
20250114,185800,4186918900,25300,25300,25300,25300,0
20250114,185700,4186918900,25300,25300,25300,25300,0
20250114,185600,4186918900,25300,25300,25300,25300,0
20250114,185500,4186918900,25300,25300,25300,25300,0
20250114,185400,4186918900,25300,25300,25300,25300,2468
20250114,185300,4186918900,25300,25300,25300,25300,0
20250114,185200,4186918900,25300,25300,25300,25300,0
20250114,185100,4186918900,25300,25300,25300,25300,0
20250114,185000,4186918900,25300,25300,25300,25300,0
20250114,184900,4186918900,25300,25300,25300,25300,0
20250114,184800,4186918900,25300,25300,25300,25300,0
20250114,184700,4186918900,25300,25300,25300,25300,0
20250114,184600,4186918900,25300,25300,25300,25300,0
20250114,184500,4186918900,25300,25300,25300,25300,0
20250114,184400,4186918900,25300,25300,25300,25300,0
20250114,184300,4186918900,25300,25300,25300,25300,0
20250114,184200,4186918900,25300,25300,25300,25300,0
20250114,184100,4186918900,25300,25300,25300,25300,0
20250114,184000,4186918900,25300,25300,25300,25300,0
20250114,183900,4186918900,25300,25300,25300,25300,0
20250114,183800,4186918900,25300,25300,25300,25300,0
20250114,183700,4186918900,25300,25300,25300,25300,0
20250114,183600,4186918900,25300,25300,25300,25300,0
20250114,183500,4186918900,25300,25300,25300,25300,0
20250114,183400,4186918900,25300,25300,25300,25300,0
20250114,183300,4186918900,25300,25300,25300,25300,0
20250114,183200,4186918900,25300,25300,25300,25300,0
20250114,183100,4186918900,25300,25300,25300,25300,0
20250114,183000,4186918900,25300,25300,25300,25300,0
20250114,182900,4186918900,25300,25300,25300,25300,0
20250114,182800,4186918900,25300,25300,25300,25300,0
20250114,182700,4186918900,25300,25300,25300,25300,0
20250114,182600,4186918900,25300,25300,25300,25300,0
20250114,182500,4186918900,25300,25300,25300,25300,0
20250114,182400,4186918900,25300,25300,25300,25300,2468
20250114,182300,4186918900,25300,25300,25300,25300,0
20250114,182200,4186918900,25300,25300,25300,25300,0
20250114,182100,4186918900,25300,25300,25300,25300,0
20250114,182000,4186918900,25300,25300,25300,25300,0
20250114,181900,4186918900,25300,25300,25300,25300,0
20250114,181800,4186918900,25300,25300,25300,25300,0
20250114,181700,4186918900,25300,25300,25300,25300,0
20250114,181600,4186918900,25300,25300,25300,25300,0
20250114,181500,4186918900,25300,25300,25300,25300,0
20250114,181400,4186918900,25300,25300,25300,25300,0
20250114,181300,4186918900,25300,25300,25300,25300,0
20250114,181200,4186918900,25300,25300,25300,25300,0
20250114,181100,4186918900,25300,25300,25300,25300,0
20250114,181000,4186918900,25300,25300,25300,25300,0
20250114,180900,4186918900,25300,25300,25300,25300,0
20250114,180800,4186918900,25300,25300,25300,25300,0
20250114,180700,4186918900,25300,25300,25300,25300,0
20250114,180600,4186918900,25300,25300,25300,25300,0
20250114,180500,4186918900,25300,25300,25300,25300,0
20250114,180400,4186918900,25300,25300,25300,25300,0
20250114,180300,4186918900,25300,25300,25300,25300,0
20250114,180200,4186918900,25300,25300,25300,25300,0
20250114,180100,4186918900,25300,25300,25300,25300,0
20250114,180000,4186918900,25300,25300,25300,25300,0
20250114,175900,4186918900,25300,25300,25300,25300,0
20250114,175800,4186918900,25300,25300,25300,25300,0
20250114,175700,4186918900,25300,25300,25300,25300,0
20250114,175600,4186918900,25300,25300,25300,25300,0
20250114,175500,4186918900,25300,25300,25300,25300,0
20250114,175400,4186918900,25300,25300,25300,25300,2468
20250114,175300,4186918900,25300,25300,25300,25300,0
20250114,175200,4186918900,25300,25300,25300,25300,0
20250114,175100,4186918900,25300,25300,25300,25300,0
20250114,175000,4186918900,25300,25300,25300,25300,0
20250114,174900,4186918900,25300,25300,25300,25300,0
20250114,174800,4186918900,25300,25300,25300,25300,0
20250114,174700,4186918900,25300,25300,25300,25300,0
20250114,174600,4186918900,25300,25300,25300,25300,0
20250114,174500,4186918900,25300,25300,25300,25300,0
20250114,174400,4186918900,25300,25300,25300,25300,0
20250114,174300,4186918900,25300,25300,25300,25300,0
20250114,174200,4186918900,25300,25300,25300,25300,0
20250114,174100,4186918900,25300,25300,25300,25300,0
20250114,174000,4186918900,25300,25300,25300,25300,0
20250114,173900,4186918900,25300,25300,25300,25300,0
20250114,173800,4186918900,25300,25300,25300,25300,0
20250114,173700,4186918900,25300,25300,25300,25300,0
20250114,173600,4186918900,25300,25300,25300,25300,0
20250114,173500,4186918900,25300,25300,25300,25300,0
20250114,173400,4186918900,25300,25300,25300,25300,0
20250114,173300,4186918900,25300,25300,25300,25300,0
20250114,173200,4186918900,25300,25300,25300,25300,0
20250114,173100,4186918900,25300,25300,25300,25300,0
20250114,173000,4186918900,25300,25300,25300,25300,0
20250114,172900,4186918900,25300,25300,25300,25300,0
20250114,172800,4186918900,25300,25300,25300,25300,0
20250114,172700,4186918900,25300,25300,25300,25300,0
20250114,172600,4186918900,25300,25300,25300,25300,0
20250114,172500,4186918900,25300,25300,25300,25300,0
20250114,172400,4186918900,25300,25300,25300,25300,2468
20250114,172300,4186918900,25300,25300,25300,25300,0
20250114,172200,4186918900,25300,25300,25300,25300,0
20250114,172100,4186918900,25300,25300,25300,25300,0
20250114,172000,4186918900,25300,25300,25300,25300,0
20250114,171900,4186918900,25300,25300,25300,25300,0
20250114,171800,4186918900,25300,25300,25300,25300,0
20250114,171700,4186918900,25300,25300,25300,25300,0
20250114,171600,4186918900,25300,25300,25300,25300,0
20250114,171500,4186918900,25300,25300,25300,25300,0
20250114,171400,4186918900,25300,25300,25300,25300,0
20250114,171300,4186918900,25300,25300,25300,25300,0
20250114,171200,4186918900,25300,25300,25300,25300,0
20250114,171100,4186918900,25300,25300,25300,25300,0
20250114,171000,4186918900,25300,25300,25300,25300,0
20250114,170900,4186918900,25300,25300,25300,25300,0
20250114,170800,4186918900,25300,25300,25300,25300,0
20250114,170700,4186918900,25300,25300,25300,25300,0
20250114,170600,4186918900,25300,25300,25300,25300,0
20250114,170500,4186918900,25300,25300,25300,25300,0
20250114,170400,4186918900,25300,25300,25300,25300,0
20250114,170300,4186918900,25300,25300,25300,25300,0
20250114,170200,4186918900,25300,25300,25300,25300,0
20250114,170100,4186918900,25300,25300,25300,25300,0
20250114,170000,4186918900,25300,25300,25300,25300,0
20250114,165900,4186918900,25300,25300,25300,25300,0
20250114,165800,4186918900,25300,25300,25300,25300,0
20250114,165700,4186918900,25300,25300,25300,25300,0
20250114,165600,4186918900,25300,25300,25300,25300,0
20250114,165500,4186918900,25300,25300,25300,25300,0
20250114,165400,4186918900,25300,25300,25300,25300,2468
20250114,165300,4186918900,25300,25300,25300,25300,0
20250114,165200,4186918900,25300,25300,25300,25300,0
20250114,165100,4186918900,25300,25300,25300,25300,0
20250114,165000,4186918900,25300,25300,25300,25300,0
20250114,164900,4186918900,25300,25300,25300,25300,0
20250114,164800,4186918900,25300,25300,25300,25300,0
20250114,164700,4186918900,25300,25300,25300,25300,0
20250114,164600,4186918900,25300,25300,25300,25300,0
20250114,164500,4186918900,25300,25300,25300,25300,0
20250114,164400,4186918900,25300,25300,25300,25300,0
20250114,164300,4186918900,25300,25300,25300,25300,0
20250114,164200,4186918900,25300,25300,25300,25300,0
20250114,164100,4186918900,25300,25300,25300,25300,0
20250114,164000,4186918900,25300,25300,25300,25300,0
20250114,163900,4186918900,25300,25300,25300,25300,0
20250114,163800,4186918900,25300,25300,25300,25300,0
20250114,163700,4186918900,25300,25300,25300,25300,0
20250114,163600,4186918900,25300,25300,25300,25300,0
20250114,163500,4186918900,25300,25300,25300,25300,0
20250114,163400,4186918900,25300,25300,25300,25300,0
20250114,163300,4186918900,25300,25300,25300,25300,0
20250114,163200,4186918900,25300,25300,25300,25300,0
20250114,163100,4186918900,25300,25300,25300,25300,0
20250114,163000,4186918900,25300,25300,25300,25300,0
20250114,162900,4186918900,25300,25300,25300,25300,0
20250114,162800,4186918900,25300,25300,25300,25300,0
20250114,162700,4186918900,25300,25300,25300,25300,0
20250114,162600,4186918900,25300,25300,25300,25300,0
20250114,162500,4186918900,25300,25300,25300,25300,0
20250114,162400,4186918900,25300,25300,25300,25300,2468
20250114,162300,4186918900,25300,25300,25300,25300,0
20250114,162200,4186918900,25300,25300,25300,25300,0
20250114,162100,4186918900,25300,25300,25300,25300,0
20250114,162000,4186918900,25300,25300,25300,25300,0
20250114,161900,4186918900,25300,25300,25300,25300,0
20250114,161800,4186918900,25300,25300,25300,25300,0
20250114,161700,4186918900,25300,25300,25300,25300,0
20250114,161600,4186918900,25300,25300,25300,25300,0
20250114,161500,4186918900,25300,25300,25300,25300,0
20250114,161400,4186918900,25300,25300,25300,25300,0
20250114,161300,4186918900,25300,25300,25300,25300,0
20250114,161200,4186918900,25300,25300,25300,25300,0
20250114,161100,4186918900,25300,25300,25300,25300,0
20250114,161000,4186918900,25300,25300,25300,25300,0
20250114,160900,4186918900,25300,25300,25300,25300,0
20250114,160800,4186918900,25300,25300,25300,25300,0
20250114,160700,4186918900,25300,25300,25300,25300,0
20250114,160600,4186918900,25300,25300,25300,25300,0
20250114,160500,4186918900,25300,25300,25300,25300,0
20250114,160400,4186918900,25300,25300,25300,25300,0
20250114,160300,4186918900,25300,25300,25300,25300,0
20250114,160200,4186918900,25300,25300,25300,25300,0
20250114,160100,4186918900,25300,25300,25300,25300,0
20250114,160000,4186918900,25300,25300,25300,25300,0
20250114,155900,4186918900,25300,25300,25300,25300,0
20250114,155800,4186918900,25300,25300,25300,25300,0
20250114,155700,4186918900,25300,25300,25300,25300,0
20250114,155600,4186918900,25300,25300,25300,25300,0
20250114,155500,4186918900,25300,25300,25300,25300,0
20250114,155400,4186918900,25300,25300,25300,25300,2468
20250114,155300,4186918900,25300,25300,25300,25300,0
20250114,155200,4186918900,25300,25300,25300,25300,0
20250114,155100,4186918900,25300,25300,25300,25300,0
20250114,155000,4186918900,25300,25300,25300,25300,0
20250114,154900,4186918900,25300,25300,25300,25300,0
20250114,154800,4186918900,25300,25300,25300,25300,0
20250114,154700,4186918900,25300,25300,25300,25300,0
20250114,154600,4186918900,25300,25300,25300,25300,0
20250114,154500,4186918900,25300,25300,25300,25300,0
20250114,154400,4186918900,25300,25300,25300,25300,0
20250114,154300,4186918900,25300,25300,25300,25300,0
20250114,154200,4186918900,25300,25300,25300,25300,0
20250114,154100,4186918900,25300,25300,25300,25300,0
20250114,154000,4186918900,25300,25300,25300,25300,0
20250114,153900,4186918900,25300,25300,25300,25300,0
20250114,153800,4186918900,25300,25300,25300,25300,0
20250114,153700,4186918900,25300,25300,25300,25300,0
20250114,153600,4186918900,25300,25300,25300,25300,0
20250114,153500,4186918900,25300,25300,25300,25300,0
20250114,153400,4186918900,25300,25300,25300,25300,0
20250114,153300,4186918900,25300,25300,25300,25300,0
20250114,153200,4186918900,25300,25300,25300,25300,0
20250114,153100,4186918900,25300,25300,25300,25300,0
20250114,153000,4186918900,25300,25300,25300,25300,2468
20250114,152900,4124478500,25150,25150,25150,25150,0
20250114,152800,4124478500,25150,25150,25150,25150,0
20250114,152700,4124478500,25150,25150,25150,25150,0
20250114,152600,4124478500,25150,25150,25150,25150,0
20250114,152500,4124478500,25150,25150,25150,25150,0
20250114,152400,4124478500,25150,25150,25150,25150,0
20250114,152300,4124478500,25150,25150,25150,25150,0
20250114,152200,4124478500,25150,25150,25150,25150,0
20250114,152100,4124478500,25150,25150,25150,25150,0
20250114,152000,4124478500,25150,25150,25150,25150,0
20250114,151900,4124478500,25150,25200,25200,25150,110
20250114,151800,4121710050,25150,25150,25200,25150,534
20250114,151700,4108274950,25150,25150,25150,25150,1
20250114,151600,4108249800,25150,25150,25150,25150,140
20250114,151500,4104728800,25150,25150,25150,25150,0
20250114,151400,4104728800,25150,25150,25150,25150,296
20250114,151300,4097284400,25150,25150,25150,25150,395
20250114,151200,4087350150,25150,25150,25150,25150,233
20250114,151100,4081490200,25200,25200,25200,25150,471
20250114,151000,4069621900,25250,25150,25250,25150,7
20250114,150900,4069445250,25250,25200,25250,25150,384
20250114,150800,4059769100,25150,25150,25150,25150,425
20250114,150700,4049080350,25150,25200,25200,25150,2119
20250114,150600,3995764250,25200,25200,25200,25200,62
20250114,150500,3994201850,25200,25200,25250,25200,127
20250114,150400,3990998200,25250,25250,25250,25200,573
20250114,150300,3976539450,25200,25250,25250,25200,41
20250114,150200,3975506050,25250,25200,25250,25200,31
20250114,150100,3974724350,25200,25250,25300,25200,633
20250114,150000,3958734950,25250,25300,25300,25200,582
20250114,145900,3944011900,25250,25250,25300,25250,327
20250114,145800,3935750900,25300,25250,25300,25250,59
20250114,145700,3934260800,25250,25250,25250,25200,30
20250114,145600,3933503400,25250,25250,25250,25200,373
20250114,145500,3924086050,25250,25200,25250,25200,329
20250114,145400,3915791500,25200,25300,25300,25200,859
20250114,145300,3894102300,25300,25200,25300,25200,2758
20250114,145200,3824392000,25200,25250,25250,25200,437
20250114,145100,3813375350,25250,25200,25250,25200,122
20250114,145000,3810294950,25250,25250,25250,25200,175
20250114,144900,3805884600,25200,25200,25200,25150,693
20250114,144800,3788423050,25250,25200,25250,25200,442
20250114,144700,3777276150,25200,25200,25200,25150,84
20250114,144600,3775161500,25200,25100,25200,25100,137
20250114,144500,3771720300,25200,25250,25250,25100,336
20250114,144400,3763266600,25200,25150,25200,25150,96
20250114,144300,3760847650,25150,25200,25200,25150,64
20250114,144200,3759235500,25150,25250,25250,25150,117
20250114,144100,3756292650,25250,25250,25250,25200,195
20250114,144000,3751373350,25250,25200,25250,25200,385
20250114,143900,3741671300,25200,25200,25250,25150,178
20250114,143800,3737186050,25250,25200,25250,25200,45
20250114,143700,3736050800,25150,25200,25200,25150,199
20250114,143600,3731043900,25200,25200,25200,25150,81
20250114,143500,3729004750,25250,25200,25250,25200,1342
20250114,143400,3695179100,25150,25250,25250,25150,348
20250114,143300,3686409250,25200,25250,25250,25200,842
20250114,143200,3665157350,25200,25200,25200,25100,2802
20250114,143100,3594706450,25200,25150,25200,25150,1800
20250114,143000,3549432200,25200,25200,25200,25200,45
20250114,142900,3548298200,25200,25250,25250,25150,995
20250114,142800,3523266400,25200,25200,25200,25200,88
20250114,142700,3521048800,25150,25200,25200,25150,155
20250114,142600,3517145150,25200,25200,25250,25200,171
20250114,142500,3512834250,25250,25200,25250,25200,230
20250114,142400,3507034750,25200,25250,25250,25200,20
20250114,142300,3506530600,25250,25250,25250,25200,88
20250114,142200,3504310650,25250,25250,25250,25200,120
20250114,142100,3501285600,25200,25250,25250,25200,150
20250114,142000,3497504250,25200,25250,25250,25200,167
20250114,141900,3493292100,25250,25250,25250,25200,137
20250114,141800,3489836400,25250,25200,25250,25200,297
20250114,141700,3482348150,25200,25200,25250,25200,253
20250114,141600,3475971950,25200,25250,25250,25200,198
20250114,141500,3470976900,25200,25250,25250,25200,115
20250114,141400,3468076800,25200,25250,25250,25200,36
20250114,141300,3467168800,25250,25200,25250,25200,204
20250114,141200,3462022350,25250,25250,25250,25200,214
20250114,141100,3456626850,25250,25250,25250,25200,246
20250114,141000,3450416150,25200,25200,25200,25150,1571
20250114,140900,3410879050,25150,25200,25200,25150,2444
20250114,140800,3349350850,25150,25200,25200,25150,1786
20250114,140700,3304431650,25150,25200,25200,25150,254
20250114,140600,3298035450,25200,25250,25250,25200,453
20250114,140500,3286619800,25250,25200,25250,25100,1033
20250114,140400,3260626150,25200,25250,25250,25200,434
20250114,140300,3249689100,25250,25200,25250,25200,314
20250114,140200,3241762150,25200,25200,25200,25150,124
20250114,140100,3238640950,25200,25200,25200,25200,47
20250114,140000,3237456550,25200,25150,25200,25150,374
20250114,135900,3228045250,25150,25150,25200,25150,1849
20250114,135800,3181527750,25150,25200,25200,25150,19
20250114,135700,3181049650,25200,25200,25200,25150,163
20250114,135600,3176944100,25150,25150,25200,25150,233
20250114,135500,3171083950,25150,25200,25200,25150,415
20250114,135400,3160645050,25200,25200,25200,25150,105
20250114,135300,3158003050,25150,25150,25200,25150,404
20250114,135200,3147841900,25200,25250,25250,25150,911
20250114,135100,3124918750,25250,25250,25300,25200,170
20250114,135000,3120628250,25250,25300,25300,25250,118
20250114,134900,3117647600,25300,25250,25300,25200,106
20250114,134800,3114975700,25250,25250,25300,25250,86
20250114,134700,3112804150,25250,25300,25300,25200,142
20250114,134600,3109220750,25300,25200,25300,25200,516
20250114,134500,3096196300,25250,25250,25250,25200,171
20250114,134400,3091882100,25200,25250,25250,25200,225
20250114,134300,3086209900,25200,25250,25300,25200,351
20250114,134200,3077353050,25200,25300,25300,25200,154
20250114,134100,3073461250,25300,25300,25300,25250,259
20250114,134000,3066920700,25300,25250,25300,25250,380
20250114,133900,3057322700,25300,25300,25300,25250,360
20250114,133800,3048223600,25250,25250,25300,25250,145
20250114,133700,3044557550,25300,25300,25300,25250,167
20250114,133600,3040339500,25300,25250,25300,25200,441
20250114,133500,3029205750,25300,25250,25300,25250,203
20250114,133400,3024076950,25300,25350,25350,25300,336
20250114,133300,3015574800,25350,25350,25350,25300,74
20250114,133200,3013699550,25350,25300,25350,25300,179
20250114,133100,3009165850,25350,25350,25350,25300,136
20250114,133000,3005724800,25350,25350,25350,25350,19
20250114,132900,3005243150,25300,25350,25350,25300,292
20250114,132800,2997845450,25350,25350,25350,25300,176
20250114,132700,2993390900,25350,25350,25350,25300,303
20250114,132600,2985721800,25350,25350,25350,25300,152
20250114,132500,2981873050,25350,25350,25350,25300,269
20250114,132400,2975055950,25350,25350,25350,25300,137
20250114,132300,2971588100,25350,25250,25350,25250,150
20250114,132200,2967797400,25300,25300,25300,25250,3137
20250114,132100,2888535350,25300,25300,25300,25300,54
20250114,132000,2887169150,25300,25300,25300,25250,194
20250114,131900,2882261850,25300,25300,25300,25250,208
20250114,131800,2877003000,25250,25300,25300,25250,233
20250114,131700,2871119600,25300,25300,25300,25250,118
20250114,131600,2868135250,25300,25300,25300,25250,2274
20250114,131500,2810707100,25300,25300,25300,25250,76
20250114,131400,2808787350,25300,25300,25300,25250,196
20250114,131300,2803833000,25300,25150,25300,25150,2664
20250114,131200,2736655350,25150,25200,25200,25150,138
20250114,131100,2733184450,25200,25200,25200,25150,269
20250114,131000,2726413050,25150,25200,25200,25150,135
20250114,130900,2723017700,25150,25200,25200,25150,95
20250114,130800,2720627750,25200,25200,25200,25150,506
20250114,130700,2707900350,25200,25200,25200,25150,149
20250114,130600,2704146400,25200,25150,25200,25150,196
20250114,130500,2699215750,25150,25200,25200,25150,45
20250114,130400,2698083800,25200,25200,25200,25150,240
20250114,130300,2692036750,25200,25150,25200,25150,46
20250114,130200,2690878050,25200,25200,25200,25150,206
20250114,130100,2685696900,25200,25200,25200,25150,126
20250114,130000,2682522000,25150,25150,25200,25150,122
20250114,125900,2679453400,25150,25200,25200,25150,246
20250114,125800,2673261900,25200,25150,25200,25150,170
20250114,125700,2668984850,25200,25200,25200,25150,28
20250114,125600,2668280350,25200,25150,25200,25150,140
20250114,125500,2664758200,25200,25150,25200,25150,572
20250114,125400,2650371050,25150,25150,25150,25100,18
20250114,125300,2649919050,25100,25100,25150,25100,166
20250114,125200,2645750950,25150,25150,25150,25100,245
20250114,125100,2639600150,25150,25150,25150,25100,72
20250114,125000,2637790250,25150,25150,25150,25150,28
20250114,124900,2637086050,25050,25150,25150,25050,289
20250114,124800,2629830300,25150,25100,25150,25100,116
20250114,124700,2626913800,25150,25150,25150,25150,5
20250114,124600,2626788050,25150,25150,25150,25100,181
20250114,124500,2622241550,25150,25150,25150,25100,298
20250114,124400,2614758350,25200,25200,25200,25150,219
20250114,124300,2609250300,25200,25150,25200,25150,133
20250114,124200,2605902450,25150,25150,25150,25100,193
20250114,124100,2601054200,25150,25150,25150,25100,181
20250114,124000,2596508200,25150,25100,25150,25100,91
20250114,123900,2594221600,25150,25150,25150,25100,181
20250114,123800,2589673600,25150,25200,25200,25150,246
20250114,123700,2583486650,25150,25150,25150,25100,117
20250114,123600,2580548550,25150,25150,25150,25100,292
20250114,123500,2573210850,25200,25150,25200,25150,193
20250114,123400,2568355750,25150,25200,25250,25150,171
20250114,123300,2564050700,25200,25050,25200,25050,186
20250114,123200,2559380950,25050,25150,25150,25050,248
20250114,123100,2553158600,25150,25150,25150,25150,286
20250114,123000,2545965700,25200,25150,25200,25150,107
20250114,122900,2543270300,25100,25100,25100,25100,357
20250114,122800,2534309600,25100,25150,25150,25100,169
20250114,122700,2530059800,25200,25150,25200,25150,145
20250114,122600,2526408200,25150,25150,25150,25100,279
20250114,122500,2519404650,25150,25150,25150,25100,35
20250114,122400,2518526000,25100,25150,25150,25100,229
20250114,122300,2512771100,25150,25150,25150,25100,107
20250114,122200,2510082100,25150,25200,25250,25150,174
20250114,122100,2505699650,25200,25150,25200,25150,12
20250114,122000,2505397300,25150,25150,25150,25100,135
20250114,121900,2502008650,25150,25150,25200,25100,240
20250114,121800,2495976200,25150,25200,25200,25100,124
20250114,121700,2492854100,25200,25150,25200,25100,61
20250114,121600,2491320450,25150,25200,25200,25150,404
20250114,121500,2481158350,25150,25250,25250,25150,1271
20250114,121400,2449110750,25250,25100,25250,25100,2005
20250114,121300,2398597800,25100,25150,25150,25100,537
20250114,121200,2385117900,25100,25150,25150,25100,616
20250114,121100,2369656050,25150,25100,25150,25100,248
20250114,121000,2363430050,25100,25100,25150,25050,335
20250114,120900,2355028400,25100,25150,25150,25000,1765
20250114,120800,2310857250,25150,25150,25150,25100,112
20250114,120700,2308044900,25150,25100,25150,25100,300
20250114,120600,2300514600,25150,25100,25150,25050,121
20250114,120500,2297479550,25100,25150,25150,25100,249
20250114,120400,2291223200,25100,25100,25150,25100,190
20250114,120300,2286453050,25150,25150,25150,25100,186
20250114,120200,2281781350,25150,25100,25150,25100,12
20250114,120100,2281479900,25100,25050,25100,25050,101
20250114,120000,2278947150,25050,25050,25100,25050,382
20250114,115900,2269377900,25100,25150,25200,25050,317
20250114,115800,2261415300,25100,25150,25150,25100,1080
20250114,115700,2234286300,25150,25100,25150,25050,585
20250114,115600,2219605100,25050,25050,25100,25050,660
20250114,115500,2203071900,25000,25050,25100,25000,648
20250114,115400,2186843850,25100,25100,25100,25050,124
20250114,115300,2183733500,25100,25100,25100,25000,216
20250114,115200,2178323600,25100,25050,25100,25050,18
20250114,115100,2177872150,25050,25050,25100,25000,531
20250114,115000,2164575000,25100,25100,25100,25050,180
20250114,114900,2160057800,25100,25100,25100,25050,112
20250114,114800,2157250150,25100,25100,25100,25050,79
20250114,114700,2155269300,25100,25100,25100,25050,255
20250114,114600,2148881300,25100,25100,25100,25050,139
20250114,114500,2145395950,25100,25050,25100,25050,152
20250114,114400,2141588050,25100,25100,25100,25050,243
20250114,114300,2135497250,25100,25000,25100,25000,258
20250114,114200,2129038300,25050,25100,25100,25000,416
20250114,114100,2118621200,25100,25100,25100,25050,185
20250114,114000,2113986750,25100,25100,25100,25050,174
20250114,113900,2109620350,25100,25100,25100,25050,175
20250114,113800,2105235850,25100,25100,25100,25050,89
20250114,113700,2103004050,25100,25100,25150,25100,168
20250114,113600,2098787150,25150,25150,25150,25100,105
20250114,113500,2096149950,25150,25150,25150,25150,197
20250114,113400,2091195400,25200,25200,25200,25150,84
20250114,113300,2089079600,25200,25150,25200,25150,137
20250114,113200,2085632650,25200,25200,25200,25150,74
20250114,113100,2083769950,25200,25200,25200,25200,101
20250114,113000,2081224750,25150,25200,25200,25150,151
20250114,112900,2077425250,25150,25200,25200,25150,125
20250114,112800,2074278850,25150,25200,25200,25150,189
20250114,112700,2069519150,25200,25200,25200,25150,31
20250114,112600,2068738800,25150,25200,25200,25150,216
20250114,112500,2063303600,25150,25150,25200,25100,1006
20250114,112400,2038014600,25150,25100,25150,25100,542
20250114,112300,2024409200,25100,25100,25150,25100,412
20250114,112200,2014066150,25150,25100,25150,25050,541
20250114,112100,2000496450,25050,25050,25100,25050,394
20250114,112000,1990625050,25100,25100,25100,25100,34
20250114,111900,1989771650,25100,25100,25100,25000,357
20250114,111800,1980828200,25100,25100,25100,25000,431
20250114,111700,1970032400,25100,25100,25100,25100,28
20250114,111600,1969329600,25100,25050,25100,25050,1122
20250114,111500,1941220100,25100,25100,25100,25000,222
20250114,111400,1935662000,25050,25100,25100,25000,152
20250114,111300,1931852850,25100,25100,25100,25050,334
20250114,111200,1923483000,25100,25050,25100,25050,970
20250114,111100,1899180350,25050,25000,25050,25000,688
20250114,111000,1881975050,25050,25100,25100,25000,253
20250114,110900,1875637400,25100,25100,25100,25050,261
20250114,110800,1869092000,25100,25150,25200,25050,308
20250114,110700,1861356400,25200,25200,25200,25200,209
20250114,110600,1856089600,25200,25200,25200,25100,435
20250114,110500,1845139650,25250,25250,25250,25200,24
20250114,110400,1844534450,25250,25200,25250,25200,100
20250114,110300,1842009500,25250,25150,25250,25100,198
20250114,110200,1837032300,25250,25150,25250,25100,224
20250114,110100,1831407200,25200,25250,25250,25200,136
20250114,110000,1827977650,25250,25150,25250,25150,170
20250114,105900,1823692250,25150,25150,25200,25150,573
20250114,105800,1809273300,25150,25200,25200,25150,251
20250114,105700,1802959900,25200,25200,25250,25200,1634
20250114,105600,1761782950,25200,25000,25200,25000,266
20250114,105500,1755105100,25000,25200,25250,25000,2153
20250114,105400,1701206750,25200,25200,25200,25200,138
20250114,105300,1697729150,25200,25200,25200,25150,211
20250114,105200,1692422000,25200,25250,25250,25200,55
20250114,105100,1691035950,25250,25200,25250,25200,564
20250114,105000,1676818900,25200,25250,25250,25200,921
20250114,104900,1653609150,25200,25200,25200,25150,501
20250114,104800,1640988400,25200,25150,25200,25150,399
20250114,104700,1630952100,25100,25100,25100,25100,0
20250114,104600,1630952100,25100,25000,25150,25000,748
20250114,104500,1612191550,25000,25050,25050,25000,371
20250114,104400,1602913350,25050,25050,25050,25000,176
20250114,104300,1598512050,25000,25000,25050,25000,379
20250114,104200,1589036250,25050,25050,25100,25050,282
20250114,104100,1581971400,25050,25050,25100,25050,414
20250114,104000,1571599350,25000,25050,25100,25000,121
20250114,103900,1568568250,25100,25100,25100,25050,105
20250114,103800,1565936500,25100,25100,25100,25100,391
20250114,103700,1556122400,25050,24950,25100,24950,125
20250114,103600,1552998350,24950,25100,25100,24900,665
20250114,103500,1536398850,25100,25050,25100,25050,219
20250114,103400,1530912800,25050,25050,25050,25000,67
20250114,103300,1529237400,25000,25000,25050,25000,181
20250114,103200,1524710100,25050,25100,25100,25000,210
20250114,103100,1519452150,25050,25050,25100,25000,514
20250114,103000,1506575200,25050,25050,25050,25000,333
20250114,102900,1498243150,25050,25050,25100,25050,181
20250114,102800,1493708550,25000,25050,25050,25000,112
20250114,102700,1490907400,25050,25000,25050,24950,510
20250114,102600,1478157400,25000,24900,25050,24900,1390
20250114,102500,1443427350,24950,24900,24950,24900,145
20250114,102400,1439811600,24950,24950,24950,24900,253
20250114,102300,1433504700,24900,24950,24950,24900,5261
20250114,102200,1302496600,24900,24900,25000,24900,828
20250114,102100,1281849300,24950,25000,25000,24900,7600
20250114,102000,1092228950,25000,25000,25000,24950,376
20250114,101900,1082834050,25000,25000,25000,25000,55
20250114,101800,1081459050,25000,25000,25050,25000,439
20250114,101700,1070481750,24950,25050,25050,24950,3863
20250114,101600,973930000,25050,25000,25050,25000,1766
20250114,101500,929778900,25050,25050,25100,25000,203
20250114,101400,924693400,25050,25050,25100,25050,79
20250114,101300,922714400,25050,25050,25100,25000,671
20250114,101200,905912900,25050,25100,25100,25050,782
20250114,101100,886323700,25100,25100,25100,25050,400
20250114,101000,876300800,25100,25100,25150,25050,908
20250114,100900,853515750,25150,25150,25150,25100,172
20250114,100800,849190250,25150,25150,25150,25100,205
20250114,100700,844044100,25150,25200,25200,25150,359
20250114,100600,835010550,25150,25150,25250,25150,183
20250114,100500,830402400,25200,25200,25200,25200,356
20250114,100400,821431200,25150,25150,25150,25050,645
20250114,100300,805241200,25150,25150,25200,25100,186
20250114,100200,800571250,25200,25150,25200,25100,141
20250114,100100,797027100,25200,25150,25200,25100,437
20250114,100000,786035550,25200,25400,25400,25200,842
20250114,095900,764792350,25400,25350,25400,25250,125
20250114,095800,761634000,25350,25300,25400,25300,490
20250114,095700,749214750,25250,25350,25350,25250,407
20250114,095600,738909250,25300,25350,25350,25300,267
20250114,095500,732145300,25350,25350,25400,25300,409
20250114,095400,721777250,25400,25250,25400,25250,290
20250114,095300,714433300,25400,25450,25450,25200,205
20250114,095200,709233050,25400,25100,25400,25100,3285
20250114,095100,626274950,25050,25050,25100,25050,101
20250114,095000,623744600,25050,25000,25050,25000,3126
20250114,094900,545529350,25000,25000,25050,25000,618
20250114,094800,530076600,25000,25050,25050,25000,551
20250114,094700,516276100,25050,25050,25050,25050,1790
20250114,094600,471436600,25050,25050,25050,25050,72
20250114,094500,469633000,25100,25100,25100,25100,53
20250114,094400,468302700,25100,25100,25100,25100,152
20250114,094300,464487500,25100,25100,25150,25100,403
20250114,094200,454371150,25100,25100,25100,25100,268
20250114,094100,447644350,25100,25100,25150,25100,439
20250114,094000,436625400,25150,25200,25200,25100,345
20250114,093900,427951400,25200,25050,25200,25050,653
20250114,093800,411554750,25050,25050,25050,25050,119
20250114,093700,408573800,25050,25050,25050,25050,132
20250114,093600,405267200,25100,25050,25100,25050,1478
20250114,093500,368242300,25050,25100,25100,25050,362
20250114,093400,359157050,25100,25100,25100,25100,614
20250114,093300,343745650,25100,25100,25100,25100,484
20250114,093200,331597250,25100,25100,25100,25050,268
20250114,093100,324874450,25100,25150,25150,25100,447
20250114,093000,313646650,25150,25200,25250,25150,320
20250114,092900,305585800,25200,25150,25200,25150,217
20250114,092800,300125650,25100,25100,25100,25100,50
20250114,092700,298870650,25100,25100,25100,25100,10
20250114,092600,298619650,25050,25100,25250,25050,1288
20250114,092500,266269050,25250,25100,25250,25100,61
20250114,092400,264731350,25100,25200,25200,25100,650
20250114,092300,248372550,25200,25200,25250,25200,176
20250114,092200,243934250,25250,25200,25250,25150,228
20250114,092100,238190850,25200,25250,25250,25150,171
20250114,092000,233875200,25250,25250,25250,25250,19
20250114,091900,233395450,25150,25200,25200,25150,112
20250114,091800,230575150,25200,25150,25200,25100,1199
20250114,091700,200461800,25100,25150,25150,25100,329
20250114,091600,192192350,25200,25200,25300,25200,329
20250114,091500,183901450,25250,25300,25300,25250,354
20250114,091400,174961950,25250,25250,25350,25250,36
20250114,091300,174050700,25300,25300,25300,25300,229
20250114,091200,168257000,25350,25400,25400,25350,26
20250114,091100,167597250,25400,25300,25400,25300,232
20250114,091000,161715300,25300,25300,25300,25250,192
20250114,090900,156857800,25250,25300,25300,25250,165
20250114,090800,152686550,25300,25300,25300,25300,493
20250114,090700,140213650,25400,25400,25450,25400,208
20250114,090600,134929500,25300,25300,25400,25300,39
20250114,090500,133940700,25300,25300,25400,25300,64
20250114,090400,132321300,25250,25250,25300,25250,274
20250114,090300,125399050,25250,25250,25250,25200,194
20250114,090200,120504550,25300,25350,25350,25300,1165
20250114,090100,91004050,25350,25450,25500,25350,974
20250114,090000,66290000,25250,25500,25550,25250,2510