KissMeData/111380/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,201500,186318500,16930,16930,16930,16930,72
20250114,201400,186318500,16930,16930,16930,16930,0
20250114,201300,186318500,16930,16930,16930,16930,0
20250114,201200,186318500,16930,16930,16930,16930,0
20250114,201100,186318500,16930,16930,16930,16930,0
20250114,201000,186318500,16930,16930,16930,16930,0
20250114,200900,186318500,16930,16930,16930,16930,0
20250114,200800,186318500,16930,16930,16930,16930,0
20250114,200700,186318500,16930,16930,16930,16930,0
20250114,200600,186318500,16930,16930,16930,16930,0
20250114,200500,186318500,16930,16930,16930,16930,0
20250114,200400,186318500,16930,16930,16930,16930,0
20250114,200300,186318500,16930,16930,16930,16930,0
20250114,200200,186318500,16930,16930,16930,16930,0
20250114,200100,186318500,16930,16930,16930,16930,0
20250114,200000,186318500,16930,16930,16930,16930,0
20250114,195900,186318500,16930,16930,16930,16930,0
20250114,195800,186318500,16930,16930,16930,16930,0
20250114,195700,186318500,16930,16930,16930,16930,0
20250114,195600,186318500,16930,16930,16930,16930,0
20250114,195500,186318500,16930,16930,16930,16930,0
20250114,195400,186318500,16930,16930,16930,16930,0
20250114,195300,186318500,16930,16930,16930,16930,0
20250114,195200,186318500,16930,16930,16930,16930,0
20250114,195100,186318500,16930,16930,16930,16930,0
20250114,195000,186318500,16930,16930,16930,16930,0
20250114,194900,186318500,16930,16930,16930,16930,0
20250114,194800,186318500,16930,16930,16930,16930,0
20250114,194700,186318500,16930,16930,16930,16930,0
20250114,194600,186318500,16930,16930,16930,16930,0
20250114,194500,186318500,16930,16930,16930,16930,72
20250114,194400,186318500,16930,16930,16930,16930,0
20250114,194300,186318500,16930,16930,16930,16930,0
20250114,194200,186318500,16930,16930,16930,16930,0
20250114,194100,186318500,16930,16930,16930,16930,0
20250114,194000,186318500,16930,16930,16930,16930,0
20250114,193900,186318500,16930,16930,16930,16930,0
20250114,193800,186318500,16930,16930,16930,16930,0
20250114,193700,186318500,16930,16930,16930,16930,0
20250114,193600,186318500,16930,16930,16930,16930,0
20250114,193500,186318500,16930,16930,16930,16930,0
20250114,193400,186318500,16930,16930,16930,16930,0
20250114,193300,186318500,16930,16930,16930,16930,0
20250114,193200,186318500,16930,16930,16930,16930,0
20250114,193100,186318500,16930,16930,16930,16930,0
20250114,193000,186318500,16930,16930,16930,16930,0
20250114,192900,186318500,16930,16930,16930,16930,0
20250114,192800,186318500,16930,16930,16930,16930,0
20250114,192700,186318500,16930,16930,16930,16930,0
20250114,192600,186318500,16930,16930,16930,16930,0
20250114,192500,186318500,16930,16930,16930,16930,0
20250114,192400,186318500,16930,16930,16930,16930,0
20250114,192300,186318500,16930,16930,16930,16930,0
20250114,192200,186318500,16930,16930,16930,16930,0
20250114,192100,186318500,16930,16930,16930,16930,0
20250114,192000,186318500,16930,16930,16930,16930,0
20250114,191900,186318500,16930,16930,16930,16930,0
20250114,191800,186318500,16930,16930,16930,16930,0
20250114,191700,186318500,16930,16930,16930,16930,0
20250114,191600,186318500,16930,16930,16930,16930,0
20250114,191500,186318500,16930,16930,16930,16930,72
20250114,191400,186318500,16930,16930,16930,16930,0
20250114,191300,186318500,16930,16930,16930,16930,0
20250114,191200,186318500,16930,16930,16930,16930,0
20250114,191100,186318500,16930,16930,16930,16930,0
20250114,191000,186318500,16930,16930,16930,16930,0
20250114,190900,186318500,16930,16930,16930,16930,0
20250114,190800,186318500,16930,16930,16930,16930,0
20250114,190700,186318500,16930,16930,16930,16930,0
20250114,190600,186318500,16930,16930,16930,16930,0
20250114,190500,186318500,16930,16930,16930,16930,0
20250114,190400,186318500,16930,16930,16930,16930,0
20250114,190300,186318500,16930,16930,16930,16930,0
20250114,190200,186318500,16930,16930,16930,16930,0
20250114,190100,186318500,16930,16930,16930,16930,0
20250114,190000,186318500,16930,16930,16930,16930,0
20250114,185900,186318500,16930,16930,16930,16930,0
20250114,185800,186318500,16930,16930,16930,16930,0
20250114,185700,186318500,16930,16930,16930,16930,0
20250114,185600,186318500,16930,16930,16930,16930,0
20250114,185500,186318500,16930,16930,16930,16930,0
20250114,185400,186318500,16930,16930,16930,16930,0
20250114,185300,186318500,16930,16930,16930,16930,0
20250114,185200,186318500,16930,16930,16930,16930,0
20250114,185100,186318500,16930,16930,16930,16930,0
20250114,185000,186318500,16930,16930,16930,16930,0
20250114,184900,186318500,16930,16930,16930,16930,0
20250114,184800,186318500,16930,16930,16930,16930,0
20250114,184700,186318500,16930,16930,16930,16930,0
20250114,184600,186318500,16930,16930,16930,16930,0
20250114,184500,186318500,16930,16930,16930,16930,72
20250114,184400,186318500,16930,16930,16930,16930,0
20250114,184300,186318500,16930,16930,16930,16930,0
20250114,184200,186318500,16930,16930,16930,16930,0
20250114,184100,186318500,16930,16930,16930,16930,0
20250114,184000,186318500,16930,16930,16930,16930,0
20250114,183900,186318500,16930,16930,16930,16930,0
20250114,183800,186318500,16930,16930,16930,16930,0
20250114,183700,186318500,16930,16930,16930,16930,0
20250114,183600,186318500,16930,16930,16930,16930,0
20250114,183500,186318500,16930,16930,16930,16930,0
20250114,183400,186318500,16930,16930,16930,16930,0
20250114,183300,186318500,16930,16930,16930,16930,0
20250114,183200,186318500,16930,16930,16930,16930,0
20250114,183100,186318500,16930,16930,16930,16930,0
20250114,183000,186318500,16930,16930,16930,16930,0
20250114,182900,186318500,16930,16930,16930,16930,0
20250114,182800,186318500,16930,16930,16930,16930,0
20250114,182700,186318500,16930,16930,16930,16930,0
20250114,182600,186318500,16930,16930,16930,16930,0
20250114,182500,186318500,16930,16930,16930,16930,0
20250114,182400,186318500,16930,16930,16930,16930,0
20250114,182300,186318500,16930,16930,16930,16930,0
20250114,182200,186318500,16930,16930,16930,16930,0
20250114,182100,186318500,16930,16930,16930,16930,0
20250114,182000,186318500,16930,16930,16930,16930,0
20250114,181900,186318500,16930,16930,16930,16930,0
20250114,181800,186318500,16930,16930,16930,16930,0
20250114,181700,186318500,16930,16930,16930,16930,0
20250114,181600,186318500,16930,16930,16930,16930,0
20250114,181500,186318500,16930,16930,16930,16930,72
20250114,181400,186318500,16930,16930,16930,16930,0
20250114,181300,186318500,16930,16930,16930,16930,0
20250114,181200,186318500,16930,16930,16930,16930,0
20250114,181100,186318500,16930,16930,16930,16930,0
20250114,181000,186318500,16930,16930,16930,16930,0
20250114,180900,186318500,16930,16930,16930,16930,0
20250114,180800,186318500,16930,16930,16930,16930,0
20250114,180700,186318500,16930,16930,16930,16930,0
20250114,180600,186318500,16930,16930,16930,16930,0
20250114,180500,186318500,16930,16930,16930,16930,0
20250114,180400,186318500,16930,16930,16930,16930,0
20250114,180300,186318500,16930,16930,16930,16930,0
20250114,180200,186318500,16930,16930,16930,16930,0
20250114,180100,186318500,16930,16930,16930,16930,0
20250114,180000,186318500,16930,16930,16930,16930,0
20250114,175900,186318500,16930,16930,16930,16930,0
20250114,175800,186318500,16930,16930,16930,16930,0
20250114,175700,186318500,16930,16930,16930,16930,0
20250114,175600,186318500,16930,16930,16930,16930,0
20250114,175500,186318500,16930,16930,16930,16930,0
20250114,175400,186318500,16930,16930,16930,16930,0
20250114,175300,186318500,16930,16930,16930,16930,0
20250114,175200,186318500,16930,16930,16930,16930,0
20250114,175100,186318500,16930,16930,16930,16930,0
20250114,175000,186318500,16930,16930,16930,16930,0
20250114,174900,186318500,16930,16930,16930,16930,0
20250114,174800,186318500,16930,16930,16930,16930,0
20250114,174700,186318500,16930,16930,16930,16930,0
20250114,174600,186318500,16930,16930,16930,16930,0
20250114,174500,186318500,16930,16930,16930,16930,72
20250114,174400,186318500,16930,16930,16930,16930,0
20250114,174300,186318500,16930,16930,16930,16930,0
20250114,174200,186318500,16930,16930,16930,16930,0
20250114,174100,186318500,16930,16930,16930,16930,0
20250114,174000,186318500,16930,16930,16930,16930,0
20250114,173900,186318500,16930,16930,16930,16930,0
20250114,173800,186318500,16930,16930,16930,16930,0
20250114,173700,186318500,16930,16930,16930,16930,0
20250114,173600,186318500,16930,16930,16930,16930,0
20250114,173500,186318500,16930,16930,16930,16930,0
20250114,173400,186318500,16930,16930,16930,16930,0
20250114,173300,186318500,16930,16930,16930,16930,0
20250114,173200,186318500,16930,16930,16930,16930,0
20250114,173100,186318500,16930,16930,16930,16930,0
20250114,173000,186318500,16930,16930,16930,16930,0
20250114,172900,186318500,16930,16930,16930,16930,0
20250114,172800,186318500,16930,16930,16930,16930,0
20250114,172700,186318500,16930,16930,16930,16930,0
20250114,172600,186318500,16930,16930,16930,16930,0
20250114,172500,186318500,16930,16930,16930,16930,0
20250114,172400,186318500,16930,16930,16930,16930,0
20250114,172300,186318500,16930,16930,16930,16930,0
20250114,172200,186318500,16930,16930,16930,16930,0
20250114,172100,186318500,16930,16930,16930,16930,0
20250114,172000,186318500,16930,16930,16930,16930,0
20250114,171900,186318500,16930,16930,16930,16930,0
20250114,171800,186318500,16930,16930,16930,16930,0
20250114,171700,186318500,16930,16930,16930,16930,0
20250114,171600,186318500,16930,16930,16930,16930,0
20250114,171500,186318500,16930,16930,16930,16930,72
20250114,171400,186318500,16930,16930,16930,16930,0
20250114,171300,186318500,16930,16930,16930,16930,0
20250114,171200,186318500,16930,16930,16930,16930,0
20250114,171100,186318500,16930,16930,16930,16930,0
20250114,171000,186318500,16930,16930,16930,16930,0
20250114,170900,186318500,16930,16930,16930,16930,0
20250114,170800,186318500,16930,16930,16930,16930,0
20250114,170700,186318500,16930,16930,16930,16930,0
20250114,170600,186318500,16930,16930,16930,16930,0
20250114,170500,186318500,16930,16930,16930,16930,0
20250114,170400,186318500,16930,16930,16930,16930,0
20250114,170300,186318500,16930,16930,16930,16930,0
20250114,170200,186318500,16930,16930,16930,16930,0
20250114,170100,186318500,16930,16930,16930,16930,0
20250114,170000,186318500,16930,16930,16930,16930,0
20250114,165900,186318500,16930,16930,16930,16930,0
20250114,165800,186318500,16930,16930,16930,16930,0
20250114,165700,186318500,16930,16930,16930,16930,0
20250114,165600,186318500,16930,16930,16930,16930,0
20250114,165500,186318500,16930,16930,16930,16930,0
20250114,165400,186318500,16930,16930,16930,16930,0
20250114,165300,186318500,16930,16930,16930,16930,0
20250114,165200,186318500,16930,16930,16930,16930,0
20250114,165100,186318500,16930,16930,16930,16930,0
20250114,165000,186318500,16930,16930,16930,16930,0
20250114,164900,186318500,16930,16930,16930,16930,0
20250114,164800,186318500,16930,16930,16930,16930,0
20250114,164700,186318500,16930,16930,16930,16930,0
20250114,164600,186318500,16930,16930,16930,16930,0
20250114,164500,186318500,16930,16930,16930,16930,72
20250114,164400,186318500,16930,16930,16930,16930,0
20250114,164300,186318500,16930,16930,16930,16930,0
20250114,164200,186318500,16930,16930,16930,16930,0
20250114,164100,186318500,16930,16930,16930,16930,0
20250114,164000,186318500,16930,16930,16930,16930,0
20250114,163900,186318500,16930,16930,16930,16930,0
20250114,163800,186318500,16930,16930,16930,16930,0
20250114,163700,186318500,16930,16930,16930,16930,0
20250114,163600,186318500,16930,16930,16930,16930,0
20250114,163500,186318500,16930,16930,16930,16930,0
20250114,163400,186318500,16930,16930,16930,16930,0
20250114,163300,186318500,16930,16930,16930,16930,0
20250114,163200,186318500,16930,16930,16930,16930,0
20250114,163100,186318500,16930,16930,16930,16930,0
20250114,163000,186318500,16930,16930,16930,16930,0
20250114,162900,186318500,16930,16930,16930,16930,0
20250114,162800,186318500,16930,16930,16930,16930,0
20250114,162700,186318500,16930,16930,16930,16930,0
20250114,162600,186318500,16930,16930,16930,16930,0
20250114,162500,186318500,16930,16930,16930,16930,0
20250114,162400,186318500,16930,16930,16930,16930,0
20250114,162300,186318500,16930,16930,16930,16930,0
20250114,162200,186318500,16930,16930,16930,16930,0
20250114,162100,186318500,16930,16930,16930,16930,0
20250114,162000,186318500,16930,16930,16930,16930,0
20250114,161900,186318500,16930,16930,16930,16930,0
20250114,161800,186318500,16930,16930,16930,16930,0
20250114,161700,186318500,16930,16930,16930,16930,0
20250114,161600,186318500,16930,16930,16930,16930,0
20250114,161500,186318500,16930,16930,16930,16930,72
20250114,161400,186318500,16930,16930,16930,16930,0
20250114,161300,186318500,16930,16930,16930,16930,0
20250114,161200,186318500,16930,16930,16930,16930,0
20250114,161100,186318500,16930,16930,16930,16930,0
20250114,161000,186318500,16930,16930,16930,16930,0
20250114,160900,186318500,16930,16930,16930,16930,0
20250114,160800,186318500,16930,16930,16930,16930,0
20250114,160700,186318500,16930,16930,16930,16930,0
20250114,160600,186318500,16930,16930,16930,16930,0
20250114,160500,186318500,16930,16930,16930,16930,0
20250114,160400,186318500,16930,16930,16930,16930,0
20250114,160300,186318500,16930,16930,16930,16930,0
20250114,160200,186318500,16930,16930,16930,16930,0
20250114,160100,186318500,16930,16930,16930,16930,0
20250114,160000,186318500,16930,16930,16930,16930,0
20250114,155900,186318500,16930,16930,16930,16930,0
20250114,155800,186318500,16930,16930,16930,16930,0
20250114,155700,186318500,16930,16930,16930,16930,0
20250114,155600,186318500,16930,16930,16930,16930,0
20250114,155500,186318500,16930,16930,16930,16930,0
20250114,155400,186318500,16930,16930,16930,16930,0
20250114,155300,186318500,16930,16930,16930,16930,0
20250114,155200,186318500,16930,16930,16930,16930,0
20250114,155100,186318500,16930,16930,16930,16930,0
20250114,155000,186318500,16930,16930,16930,16930,0
20250114,154900,186318500,16930,16930,16930,16930,0
20250114,154800,186318500,16930,16930,16930,16930,0
20250114,154700,186318500,16930,16930,16930,16930,0
20250114,154600,186318500,16930,16930,16930,16930,0
20250114,154500,186318500,16930,16930,16930,16930,72
20250114,154400,186318500,16930,16930,16930,16930,0
20250114,154300,186318500,16930,16930,16930,16930,0
20250114,154200,186318500,16930,16930,16930,16930,0
20250114,154100,186318500,16930,16930,16930,16930,0
20250114,154000,186318500,16930,16930,16930,16930,0
20250114,153900,186318500,16930,16930,16930,16930,0
20250114,153800,186318500,16930,16930,16930,16930,0
20250114,153700,186318500,16930,16930,16930,16930,0
20250114,153600,186318500,16930,16930,16930,16930,0
20250114,153500,186318500,16930,16930,16930,16930,0
20250114,153400,186318500,16930,16930,16930,16930,0
20250114,153300,186318500,16930,16930,16930,16930,0
20250114,153200,186318500,16930,16930,16930,16930,0
20250114,153100,186318500,16930,16930,16930,16930,0
20250114,153000,186318500,16930,16930,16930,16930,72
20250114,152900,185099540,16950,16950,16950,16950,0
20250114,152800,185099540,16950,16950,16950,16950,0
20250114,152700,185099540,16950,16950,16950,16950,0
20250114,152600,185099540,16950,16950,16950,16950,0
20250114,152500,185099540,16950,16950,16950,16950,0
20250114,152400,185099540,16950,16950,16950,16950,0
20250114,152300,185099540,16950,16950,16950,16950,0
20250114,152200,185099540,16950,16950,16950,16950,0
20250114,152100,185099540,16950,16950,16950,16950,0
20250114,152000,185099540,16950,16950,16950,16950,0
20250114,151900,185099540,16950,16930,16950,16910,111
20250114,151800,183221480,16940,16940,16940,16940,0
20250114,151700,183221480,16940,16940,16950,16940,100
20250114,151600,181527180,16930,16930,16930,16930,0
20250114,151500,181527180,16930,16930,16930,16930,0
20250114,151400,181527180,16930,16930,16930,16930,24
20250114,151300,181120860,16930,16930,16930,16930,6
20250114,151200,181019280,16930,16930,16930,16930,1
20250114,151100,181002350,16900,16900,16900,16900,0
20250114,151000,181002350,16900,16900,16900,16900,118
20250114,150900,179008150,16900,16900,16900,16900,1
20250114,150800,178991250,16890,16890,16890,16890,7
20250114,150700,178873020,16890,16890,16890,16890,0
20250114,150600,178873020,16890,16890,16890,16890,7
20250114,150500,178754790,16890,16890,16890,16890,7
20250114,150400,178636560,16890,16890,16890,16890,0
20250114,150300,178636560,16890,16890,16890,16890,7
20250114,150200,178518330,16890,16890,16890,16890,0
20250114,150100,178518330,16890,16890,16890,16890,7
20250114,150000,178400100,16890,16890,16890,16890,0
20250114,145900,178400100,16890,16890,16890,16890,7
20250114,145800,178281870,16890,16890,16890,16890,0
20250114,145700,178281870,16890,16890,16890,16890,7
20250114,145600,178163640,16940,16890,16940,16890,71
20250114,145500,176961250,16880,16880,16880,16880,0
20250114,145400,176961250,16880,16880,16880,16880,7
20250114,145300,176843090,16890,16890,16890,16890,204
20250114,145200,173397530,16890,16890,16890,16890,8
20250114,145100,173262410,16890,16890,16890,16890,0
20250114,145000,173262410,16890,16890,16890,16890,7
20250114,144900,173144180,16930,16900,16930,16900,40
20250114,144800,172468120,16890,16890,16890,16890,7
20250114,144700,172349890,16890,16890,16890,16890,7
20250114,144600,172231660,16900,16900,16900,16900,22
20250114,144500,171859860,16850,16850,16850,16850,7
20250114,144400,171741910,16850,16850,16850,16850,0
20250114,144300,171741910,16850,16850,16850,16850,7
20250114,144200,171623960,16850,16850,16850,16850,0
20250114,144100,171623960,16850,16850,16850,16850,7
20250114,144000,171506010,16850,16850,16850,16850,0
20250114,143900,171506010,16850,16900,16900,16850,91
20250114,143800,169968460,16900,16850,16900,16850,147
20250114,143700,167484860,16850,16850,16850,16850,0
20250114,143600,167484860,16850,16850,16850,16850,7
20250114,143500,167366910,16850,16850,16850,16850,0
20250114,143400,167366910,16850,16850,16850,16850,7
20250114,143300,167248960,16850,16850,16850,16850,0
20250114,143200,167248960,16850,16850,16850,16850,8
20250114,143100,167114160,16850,16850,16850,16850,0
20250114,143000,167114160,16850,16850,16850,16850,7
20250114,142900,166996210,16850,16850,16850,16850,7
20250114,142800,166878260,16850,16850,16850,16850,0
20250114,142700,166878260,16850,16850,16850,16850,7
20250114,142600,166760310,16850,16850,16850,16850,0
20250114,142500,166760310,16850,16850,16850,16850,7
20250114,142400,166642360,16850,16850,16850,16850,0
20250114,142300,166642360,16850,16850,16850,16850,7
20250114,142200,166524410,16850,16850,16850,16850,0
20250114,142100,166524410,16850,16850,16850,16850,7
20250114,142000,166406460,16850,16850,16850,16850,7
20250114,141900,166288510,16850,16850,16850,16850,0
20250114,141800,166288510,16850,16850,16850,16850,7
20250114,141700,166170560,16900,16900,16900,16900,1
20250114,141600,166153660,16830,16830,16830,16830,7
20250114,141500,166035850,16830,16830,16830,16830,0
20250114,141400,166035850,16830,16830,16830,16830,7
20250114,141300,165918040,16830,16830,16830,16830,3
20250114,141200,165867550,16830,16910,16950,16830,10
20250114,141100,165698750,16810,16810,16810,16810,7
20250114,141000,165581080,16830,16830,16830,16830,4
20250114,140900,165513760,16780,16780,16780,16780,7
20250114,140800,165396300,16770,16770,16770,16770,0
20250114,140700,165396300,16770,16770,16770,16770,7
20250114,140600,165278910,16770,16770,16770,16770,0
20250114,140500,165278910,16770,16770,16770,16770,7
20250114,140400,165161520,16760,16760,16760,16760,7
20250114,140300,165044200,16760,16760,16760,16760,0
20250114,140200,165044200,16760,16760,16760,16760,7
20250114,140100,164926880,16760,16760,16760,16760,0
20250114,140000,164926880,16760,16760,16760,16760,7
20250114,135900,164809560,16760,16760,16760,16760,0
20250114,135800,164809560,16760,16760,16760,16760,7
20250114,135700,164692240,16760,16760,16760,16760,0
20250114,135600,164692240,16760,16760,16760,16760,7
20250114,135500,164574920,16760,16760,16760,16760,7
20250114,135400,164457600,16750,16750,16750,16750,0
20250114,135300,164457600,16750,16750,16750,16750,8
20250114,135200,164323600,16750,16750,16750,16750,0
20250114,135100,164323600,16750,16750,16750,16750,7
20250114,135000,164206350,16750,16750,16750,16750,0
20250114,134900,164206350,16750,16750,16750,16750,7
20250114,134800,164089100,16750,16750,16750,16750,0
20250114,134700,164089100,16750,16750,16750,16750,7
20250114,134600,163971850,16750,16750,16750,16750,7
20250114,134500,163854600,16750,16750,16750,16750,0
20250114,134400,163854600,16750,16750,16750,16750,7
20250114,134300,163737350,16750,16750,16750,16750,0
20250114,134200,163737350,16750,16750,16750,16750,7
20250114,134100,163620100,16750,16750,16750,16750,0
20250114,134000,163620100,16750,16750,16750,16750,7
20250114,133900,163502850,16750,16750,16750,16750,0
20250114,133800,163502850,16750,16750,16750,16750,17
20250114,133700,163218100,16750,16750,16750,16750,7
20250114,133600,163100850,16750,16750,16750,16750,0
20250114,133500,163100850,16750,16750,16750,16750,7
20250114,133400,162983600,16750,16750,16750,16750,0
20250114,133300,162983600,16750,16750,16750,16750,8
20250114,133200,162849600,16750,16750,16750,16750,0
20250114,133100,162849600,16750,16750,16750,16750,7
20250114,133000,162732350,16750,16750,16750,16750,0
20250114,132900,162732350,16750,16750,16750,16750,7
20250114,132800,162615100,16760,16760,16760,16760,7
20250114,132700,162497780,16750,16750,16750,16750,0
20250114,132600,162497780,16750,16750,16750,16750,7
20250114,132500,162380530,16750,16750,16750,16750,0
20250114,132400,162380530,16750,16750,16750,16750,7
20250114,132300,162263280,16750,16750,16750,16750,0
20250114,132200,162263280,16750,16750,16750,16750,7
20250114,132100,162146030,16750,16750,16750,16750,0
20250114,132000,162146030,16750,16750,16750,16750,7
20250114,131900,162028780,16750,16750,16750,16750,7
20250114,131800,161911530,16750,16750,16750,16750,0
20250114,131700,161911530,16750,16750,16750,16750,7
20250114,131600,161794280,16790,16790,16790,16790,624
20250114,131500,151317320,16730,16730,16730,16730,7
20250114,131400,151200210,16730,16730,16730,16730,0
20250114,131300,151200210,16730,16730,16730,16730,8
20250114,131200,151066370,16730,16730,16730,16730,0
20250114,131100,151066370,16730,16730,16730,16730,7
20250114,131000,150949260,16720,16720,16720,16720,7
20250114,130900,150832220,16720,16720,16720,16720,0
20250114,130800,150832220,16720,16720,16720,16720,7
20250114,130700,150715180,16720,16720,16720,16720,0
20250114,130600,150715180,16720,16720,16720,16720,7
20250114,130500,150598140,16720,16720,16720,16720,0
20250114,130400,150598140,16720,16720,16720,16720,7
20250114,130300,150481100,16720,16720,16720,16720,0
20250114,130200,150481100,16720,16720,16720,16720,7
20250114,130100,150364060,16720,16720,16720,16720,7
20250114,130000,150247020,16710,16710,16710,16710,0
20250114,125900,150247020,16710,16710,16710,16710,7
20250114,125800,150130050,16700,16700,16700,16700,0
20250114,125700,150130050,16700,16700,16700,16700,7
20250114,125600,150013150,16700,16700,16700,16700,0
20250114,125500,150013150,16700,16700,16700,16700,7
20250114,125400,149896250,16700,16700,16700,16700,8
20250114,125300,149762650,16690,16690,16690,16690,0
20250114,125200,149762650,16690,16690,16690,16690,7
20250114,125100,149645820,16690,16690,16690,16690,0
20250114,125000,149645820,16690,16690,16690,16690,7
20250114,124900,149528990,16780,16780,16780,16780,18
20250114,124800,149226950,16690,16690,16690,16690,7
20250114,124700,149110120,16690,16690,16690,16690,0
20250114,124600,149110120,16690,16690,16690,16690,57
20250114,124500,148158790,16690,16690,16690,16690,7
20250114,124400,148041960,16690,16690,16690,16690,0
20250114,124300,148041960,16690,16690,16690,16690,8
20250114,124200,147908440,16690,16690,16690,16690,0
20250114,124100,147908440,16690,16690,16690,16690,7
20250114,124000,147791610,16690,16690,16690,16690,0
20250114,123900,147791610,16690,16690,16690,16690,7
20250114,123800,147674780,16690,16690,16690,16690,0
20250114,123700,147674780,16690,16690,16690,16690,7
20250114,123600,147557950,16690,16690,16690,16690,7
20250114,123500,147441120,16690,16690,16690,16690,0
20250114,123400,147441120,16690,16690,16690,16690,8
20250114,123300,147307600,16780,16780,16780,16780,0
20250114,123200,147307600,16780,16700,16780,16700,58
20250114,123100,146338920,16700,16700,16700,16700,0
20250114,123000,146338920,16700,16790,16790,16700,107
20250114,122900,144543020,16790,16730,16790,16730,500
20250114,122800,136149940,16690,16690,16690,16690,7
20250114,122700,136033110,16690,16690,16690,16690,7
20250114,122600,135916280,16690,16690,16690,16690,31
20250114,122500,135398890,16690,16690,16690,16690,7
20250114,122400,135282060,16690,16690,16690,16690,0
20250114,122300,135282060,16690,16700,16700,16690,9
20250114,122200,135131830,16700,16700,16700,16700,2
20250114,122100,135098430,16690,16690,16690,16690,7
20250114,122000,134981600,16700,16700,16700,16700,0
20250114,121900,134981600,16700,16700,16700,16700,3
20250114,121800,134931500,16700,16700,16700,16700,7
20250114,121700,134814600,16690,16690,16690,16690,0
20250114,121600,134814600,16690,16690,16690,16690,7
20250114,121500,134697770,16690,16690,16690,16690,0
20250114,121400,134697770,16690,16690,16690,16690,8
20250114,121300,134564250,16690,16690,16690,16690,0
20250114,121200,134564250,16690,16690,16690,16690,7
20250114,121100,134447420,16730,16730,16730,16730,18
20250114,121000,134146280,16690,16690,16690,16690,7
20250114,120900,134029450,16690,16690,16690,16690,7
20250114,120800,133912620,16690,16690,16690,16690,0
20250114,120700,133912620,16690,16690,16690,16690,7
20250114,120600,133795790,16690,16690,16690,16690,0
20250114,120500,133795790,16690,16690,16690,16690,7
20250114,120400,133678960,16690,16690,16690,16690,0
20250114,120300,133678960,16690,16690,16690,16690,7
20250114,120200,133562130,16690,16690,16690,16690,0
20250114,120100,133562130,16690,16690,16690,16690,7
20250114,120000,133445300,16690,16690,16690,16690,7
20250114,115900,133328470,16690,16690,16690,16690,0
20250114,115800,133328470,16690,16690,16690,16690,7
20250114,115700,133211640,16680,16680,16680,16680,0
20250114,115600,133211640,16680,16680,16680,16680,7
20250114,115500,133094880,16680,16680,16680,16680,0
20250114,115400,133094880,16680,16680,16680,16680,8
20250114,115300,132961440,16680,16680,16680,16680,0
20250114,115200,132961440,16680,16680,16680,16680,7
20250114,115100,132844680,16680,16680,16680,16680,7
20250114,115000,132727920,16680,16680,16680,16680,0
20250114,114900,132727920,16680,16680,16680,16680,7
20250114,114800,132611160,16680,16680,16680,16680,0
20250114,114700,132611160,16680,16680,16680,16680,7
20250114,114600,132494400,16680,16680,16680,16680,0
20250114,114500,132494400,16680,16680,16680,16680,7
20250114,114400,132377640,16680,16680,16680,16680,7
20250114,114300,132260880,16680,16680,16680,16680,0
20250114,114200,132260880,16680,16680,16680,16680,7
20250114,114100,132144120,16680,16680,16680,16680,0
20250114,114000,132144120,16680,16680,16680,16680,7
20250114,113900,132027360,16680,16680,16680,16680,0
20250114,113800,132027360,16680,16680,16680,16680,7
20250114,113700,131910600,16680,16680,16680,16680,0
20250114,113600,131910600,16680,16680,16680,16680,7
20250114,113500,131793840,16690,16690,16690,16690,8
20250114,113400,131660320,16680,16680,16680,16680,0
20250114,113300,131660320,16680,16680,16680,16680,7
20250114,113200,131543560,16680,16680,16680,16680,0
20250114,113100,131543560,16680,16680,16680,16680,7
20250114,113000,131426800,16680,16680,16680,16680,0
20250114,112900,131426800,16680,16680,16680,16680,7
20250114,112800,131310040,16680,16680,16680,16680,0
20250114,112700,131310040,16680,16680,16680,16680,7
20250114,112600,131193280,16680,16680,16680,16680,7
20250114,112500,131076520,16680,16680,16680,16680,0
20250114,112400,131076520,16680,16680,16680,16680,7
20250114,112300,130959760,16680,16680,16680,16680,0
20250114,112200,130959760,16680,16680,16680,16680,7
20250114,112100,130843000,16790,16790,16790,16790,0
20250114,112000,130843000,16790,16680,16790,16680,12
20250114,111900,130642290,16680,16680,16680,16680,0
20250114,111800,130642290,16680,16680,16680,16680,7
20250114,111700,130525530,16680,16680,16680,16680,7
20250114,111600,130408770,16680,16680,16680,16680,0
20250114,111500,130408770,16680,16680,16680,16680,8
20250114,111400,130275330,16690,16690,16690,16690,0
20250114,111300,130275330,16690,16690,16690,16690,7
20250114,111200,130158500,16680,16680,16680,16680,0
20250114,111100,130158500,16680,16680,16680,16680,7
20250114,111000,130041740,16680,16680,16680,16680,0
20250114,110900,130041740,16680,16680,16680,16680,7
20250114,110800,129924980,16740,16680,16740,16680,8
20250114,110700,129791480,16780,16780,16780,16780,1
20250114,110600,129774700,16680,16680,16680,16680,7
20250114,110500,129657940,16680,16680,16680,16680,0
20250114,110400,129657940,16680,16680,16680,16680,7
20250114,110300,129541180,16680,16680,16680,16680,0
20250114,110200,129541180,16680,16680,16680,16680,7
20250114,110100,129424420,16690,16690,16690,16690,0
20250114,110000,129424420,16690,16690,16690,16690,7
20250114,105900,129307590,16690,16690,16690,16690,7
20250114,105800,129190760,16680,16680,16680,16680,0
20250114,105700,129190760,16680,16680,16680,16680,7
20250114,105600,129074000,16680,16680,16680,16680,0
20250114,105500,129074000,16680,16680,16680,16680,8
20250114,105400,128940560,16680,16680,16680,16680,0
20250114,105300,128940560,16680,16680,16680,16680,7
20250114,105200,128823800,16680,16680,16680,16680,0
20250114,105100,128823800,16680,16680,16680,16680,7
20250114,105000,128707040,16680,16680,16680,16680,7
20250114,104900,128590280,16680,16680,16680,16680,37
20250114,104800,127973120,16680,16680,16680,16680,7
20250114,104700,127856360,16690,16690,16690,16690,0
20250114,104600,127856360,16690,16690,16690,16690,7
20250114,104500,127739530,16690,16690,16690,16690,0
20250114,104400,127739530,16690,16690,16690,16690,7
20250114,104300,127622700,16690,16690,16690,16690,57
20250114,104200,126671370,16690,16690,16690,16690,0
20250114,104100,126671370,16690,16690,16690,16690,8
20250114,104000,126537850,16680,16680,16680,16680,0
20250114,103900,126537850,16680,16680,16680,16680,7
20250114,103800,126421090,16690,16690,16690,16690,100
20250114,103700,124752090,16690,16690,16690,16690,7
20250114,103600,124635260,16680,16680,16680,16680,0
20250114,103500,124635260,16680,16680,16680,16680,8
20250114,103400,124501820,16680,16680,16680,16680,7
20250114,103300,124385060,16780,16780,16780,16780,0
20250114,103200,124385060,16780,16680,16780,16680,8
20250114,103100,124251520,16680,16780,16780,16680,101
20250114,103000,122566740,16690,16690,16690,16690,7
20250114,102900,122449910,16690,16690,16690,16690,0
20250114,102800,122449910,16690,16690,16690,16690,7
20250114,102700,122333080,16690,16690,16690,16690,11
20250114,102600,122149490,16680,16680,16680,16680,7
20250114,102500,122032730,16680,16680,16680,16680,7
20250114,102400,121915970,16690,16690,16690,16690,0
20250114,102300,121915970,16690,16690,16690,16690,7
20250114,102200,121799140,16690,16690,16690,16690,0
20250114,102100,121799140,16690,16690,16690,16690,7
20250114,102000,121682310,16690,16690,16690,16690,0
20250114,101900,121682310,16690,16710,16710,16690,12
20250114,101800,121481930,16710,16710,16710,16710,0
20250114,101700,121481930,16710,16710,16710,16710,3
20250114,101600,121431800,16710,16710,16710,16710,8
20250114,101500,121298120,16780,16780,16780,16780,2
20250114,101400,121264560,16780,16710,16780,16710,8
20250114,101300,121130810,16710,16710,16710,16710,192
20250114,101200,117922490,16690,16710,16710,16690,588
20250114,101100,108101960,16710,16710,16710,16710,0
20250114,101000,108101960,16710,16710,16710,16710,7
20250114,100900,107984990,16710,16710,16710,16710,0
20250114,100800,107984990,16710,16710,16710,16710,7
20250114,100700,107868020,16710,16710,16710,16710,7
20250114,100600,107751050,16700,16700,16700,16700,0
20250114,100500,107751050,16700,16700,16700,16700,7
20250114,100400,107634150,16700,16700,16700,16700,0
20250114,100300,107634150,16700,16700,16700,16700,57
20250114,100200,106682250,16700,16700,16700,16700,0
20250114,100100,106682250,16700,16700,16700,16700,7
20250114,100000,106565350,16800,16800,16800,16800,1
20250114,095900,106548550,16700,16800,16800,16700,8
20250114,095800,106414850,16700,16700,16700,16700,7
20250114,095700,106297950,16700,16700,16700,16700,0
20250114,095600,106297950,16700,16700,16700,16700,14
20250114,095500,106064150,16700,16700,16700,16700,0
20250114,095400,106064150,16700,16700,16700,16700,7
20250114,095300,105947250,16700,16700,16700,16700,0
20250114,095200,105947250,16700,16700,16700,16700,7
20250114,095100,105830350,16720,16720,16720,16720,0
20250114,095000,105830350,16720,16720,16720,16720,174
20250114,094900,102921070,16720,16720,16720,16720,7
20250114,094800,102804030,16730,16730,16730,16730,0
20250114,094700,102804030,16730,16730,16730,16730,107
20250114,094600,101013920,16730,16730,16730,16730,0
20250114,094500,101013920,16730,16730,16730,16730,7
20250114,094400,100896810,16730,16730,16730,16730,0
20250114,094300,100896810,16730,16730,16730,16730,7
20250114,094200,100779700,16880,16880,16880,16880,1
20250114,094100,100762820,16730,16880,16880,16730,8
20250114,094000,100628830,16730,16730,16730,16730,7
20250114,093900,100511720,16880,16880,16880,16880,1
20250114,093800,100494840,16730,16890,16890,16730,8
20250114,093700,100360840,16730,16730,16730,16730,0
20250114,093600,100360840,16730,16730,16730,16730,8
20250114,093500,100227000,16720,16720,16720,16720,0
20250114,093400,100227000,16720,16720,16720,16720,51
20250114,093300,99374280,16700,16700,16700,16700,113
20250114,093200,97487180,16720,16700,16720,16700,20
20250114,093100,97153140,16700,16710,16710,16700,22
20250114,093000,96785720,16720,16720,16720,16720,0
20250114,092900,96785720,16720,16720,16720,16720,6
20250114,092800,96685400,16720,16720,16720,16720,0
20250114,092700,96685400,16720,16720,16720,16720,7
20250114,092600,96568360,16720,16720,16720,16720,0
20250114,092500,96568360,16720,16720,16720,16720,7
20250114,092400,96451320,16720,16720,16720,16720,7
20250114,092300,96334280,16760,16760,16760,16760,15
20250114,092200,96082880,16720,16720,16720,16720,7
20250114,092100,95965840,16720,16720,16720,16720,0
20250114,092000,95965840,16720,16720,16720,16720,7
20250114,091900,95848800,16720,16720,16720,16720,0
20250114,091800,95848800,16720,16720,16720,16720,7
20250114,091700,95731760,16780,16780,16780,16780,0
20250114,091600,95731760,16780,16780,16780,16780,1
20250114,091500,95714980,16900,16900,16900,16900,0
20250114,091400,95714980,16900,16900,16900,16900,0
20250114,091300,95714980,16900,16900,16900,16900,0
20250114,091200,95714980,16900,16900,16900,16900,0
20250114,091100,95714980,16900,16900,16900,16900,3
20250114,091000,95664280,16900,16750,16900,16750,266
20250114,090900,91208630,16750,16710,16750,16710,419
20250114,090800,84205740,16710,16710,16710,16710,1
20250114,090700,84189030,16580,16580,16580,16580,0
20250114,090600,84189030,16580,16580,16580,16580,0
20250114,090500,84189030,16580,16750,16750,16580,1873
20250114,090400,53110390,16760,16760,16760,16760,0
20250114,090300,53110390,16760,16760,16760,16760,0
20250114,090200,53110390,16760,16760,16760,16760,616
20250114,090100,42786230,16650,16900,16900,16650,2563
20250114,090000,84500,16900,16900,16900,16900,5