KissMeData/243070/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205400,406554150,26150,26150,26150,26150,646
20250114,205300,406554150,26150,26150,26150,26150,0
20250114,205200,406554150,26150,26150,26150,26150,0
20250114,205100,406554150,26150,26150,26150,26150,0
20250114,205000,406554150,26150,26150,26150,26150,0
20250114,204900,406554150,26150,26150,26150,26150,0
20250114,204800,406554150,26150,26150,26150,26150,0
20250114,204700,406554150,26150,26150,26150,26150,0
20250114,204600,406554150,26150,26150,26150,26150,0
20250114,204500,406554150,26150,26150,26150,26150,0
20250114,204400,406554150,26150,26150,26150,26150,0
20250114,204300,406554150,26150,26150,26150,26150,0
20250114,204200,406554150,26150,26150,26150,26150,0
20250114,204100,406554150,26150,26150,26150,26150,0
20250114,204000,406554150,26150,26150,26150,26150,0
20250114,203900,406554150,26150,26150,26150,26150,0
20250114,203800,406554150,26150,26150,26150,26150,0
20250114,203700,406554150,26150,26150,26150,26150,0
20250114,203600,406554150,26150,26150,26150,26150,0
20250114,203500,406554150,26150,26150,26150,26150,0
20250114,203400,406554150,26150,26150,26150,26150,0
20250114,203300,406554150,26150,26150,26150,26150,0
20250114,203200,406554150,26150,26150,26150,26150,0
20250114,203100,406554150,26150,26150,26150,26150,0
20250114,203000,406554150,26150,26150,26150,26150,0
20250114,202900,406554150,26150,26150,26150,26150,0
20250114,202800,406554150,26150,26150,26150,26150,0
20250114,202700,406554150,26150,26150,26150,26150,0
20250114,202600,406554150,26150,26150,26150,26150,0
20250114,202500,406554150,26150,26150,26150,26150,0
20250114,202400,406554150,26150,26150,26150,26150,646
20250114,202300,406554150,26150,26150,26150,26150,0
20250114,202200,406554150,26150,26150,26150,26150,0
20250114,202100,406554150,26150,26150,26150,26150,0
20250114,202000,406554150,26150,26150,26150,26150,0
20250114,201900,406554150,26150,26150,26150,26150,0
20250114,201800,406554150,26150,26150,26150,26150,0
20250114,201700,406554150,26150,26150,26150,26150,0
20250114,201600,406554150,26150,26150,26150,26150,0
20250114,201500,406554150,26150,26150,26150,26150,0
20250114,201400,406554150,26150,26150,26150,26150,0
20250114,201300,406554150,26150,26150,26150,26150,0
20250114,201200,406554150,26150,26150,26150,26150,0
20250114,201100,406554150,26150,26150,26150,26150,0
20250114,201000,406554150,26150,26150,26150,26150,0
20250114,200900,406554150,26150,26150,26150,26150,0
20250114,200800,406554150,26150,26150,26150,26150,0
20250114,200700,406554150,26150,26150,26150,26150,0
20250114,200600,406554150,26150,26150,26150,26150,0
20250114,200500,406554150,26150,26150,26150,26150,0
20250114,200400,406554150,26150,26150,26150,26150,0
20250114,200300,406554150,26150,26150,26150,26150,0
20250114,200200,406554150,26150,26150,26150,26150,0
20250114,200100,406554150,26150,26150,26150,26150,0
20250114,200000,406554150,26150,26150,26150,26150,0
20250114,195900,406554150,26150,26150,26150,26150,0
20250114,195800,406554150,26150,26150,26150,26150,0
20250114,195700,406554150,26150,26150,26150,26150,0
20250114,195600,406554150,26150,26150,26150,26150,0
20250114,195500,406554150,26150,26150,26150,26150,0
20250114,195400,406554150,26150,26150,26150,26150,646
20250114,195300,406554150,26150,26150,26150,26150,0
20250114,195200,406554150,26150,26150,26150,26150,0
20250114,195100,406554150,26150,26150,26150,26150,0
20250114,195000,406554150,26150,26150,26150,26150,0
20250114,194900,406554150,26150,26150,26150,26150,0
20250114,194800,406554150,26150,26150,26150,26150,0
20250114,194700,406554150,26150,26150,26150,26150,0
20250114,194600,406554150,26150,26150,26150,26150,0
20250114,194500,406554150,26150,26150,26150,26150,0
20250114,194400,406554150,26150,26150,26150,26150,0
20250114,194300,406554150,26150,26150,26150,26150,0
20250114,194200,406554150,26150,26150,26150,26150,0
20250114,194100,406554150,26150,26150,26150,26150,0
20250114,194000,406554150,26150,26150,26150,26150,0
20250114,193900,406554150,26150,26150,26150,26150,0
20250114,193800,406554150,26150,26150,26150,26150,0
20250114,193700,406554150,26150,26150,26150,26150,0
20250114,193600,406554150,26150,26150,26150,26150,0
20250114,193500,406554150,26150,26150,26150,26150,0
20250114,193400,406554150,26150,26150,26150,26150,0
20250114,193300,406554150,26150,26150,26150,26150,0
20250114,193200,406554150,26150,26150,26150,26150,0
20250114,193100,406554150,26150,26150,26150,26150,0
20250114,193000,406554150,26150,26150,26150,26150,0
20250114,192900,406554150,26150,26150,26150,26150,0
20250114,192800,406554150,26150,26150,26150,26150,0
20250114,192700,406554150,26150,26150,26150,26150,0
20250114,192600,406554150,26150,26150,26150,26150,0
20250114,192500,406554150,26150,26150,26150,26150,0
20250114,192400,406554150,26150,26150,26150,26150,646
20250114,192300,406554150,26150,26150,26150,26150,0
20250114,192200,406554150,26150,26150,26150,26150,0
20250114,192100,406554150,26150,26150,26150,26150,0
20250114,192000,406554150,26150,26150,26150,26150,0
20250114,191900,406554150,26150,26150,26150,26150,0
20250114,191800,406554150,26150,26150,26150,26150,0
20250114,191700,406554150,26150,26150,26150,26150,0
20250114,191600,406554150,26150,26150,26150,26150,0
20250114,191500,406554150,26150,26150,26150,26150,0
20250114,191400,406554150,26150,26150,26150,26150,0
20250114,191300,406554150,26150,26150,26150,26150,0
20250114,191200,406554150,26150,26150,26150,26150,0
20250114,191100,406554150,26150,26150,26150,26150,0
20250114,191000,406554150,26150,26150,26150,26150,0
20250114,190900,406554150,26150,26150,26150,26150,0
20250114,190800,406554150,26150,26150,26150,26150,0
20250114,190700,406554150,26150,26150,26150,26150,0
20250114,190600,406554150,26150,26150,26150,26150,0
20250114,190500,406554150,26150,26150,26150,26150,0
20250114,190400,406554150,26150,26150,26150,26150,0
20250114,190300,406554150,26150,26150,26150,26150,0
20250114,190200,406554150,26150,26150,26150,26150,0
20250114,190100,406554150,26150,26150,26150,26150,0
20250114,190000,406554150,26150,26150,26150,26150,0
20250114,185900,406554150,26150,26150,26150,26150,0
20250114,185800,406554150,26150,26150,26150,26150,0
20250114,185700,406554150,26150,26150,26150,26150,0
20250114,185600,406554150,26150,26150,26150,26150,0
20250114,185500,406554150,26150,26150,26150,26150,0
20250114,185400,406554150,26150,26150,26150,26150,646
20250114,185300,406554150,26150,26150,26150,26150,0
20250114,185200,406554150,26150,26150,26150,26150,0
20250114,185100,406554150,26150,26150,26150,26150,0
20250114,185000,406554150,26150,26150,26150,26150,0
20250114,184900,406554150,26150,26150,26150,26150,0
20250114,184800,406554150,26150,26150,26150,26150,0
20250114,184700,406554150,26150,26150,26150,26150,0
20250114,184600,406554150,26150,26150,26150,26150,0
20250114,184500,406554150,26150,26150,26150,26150,0
20250114,184400,406554150,26150,26150,26150,26150,0
20250114,184300,406554150,26150,26150,26150,26150,0
20250114,184200,406554150,26150,26150,26150,26150,0
20250114,184100,406554150,26150,26150,26150,26150,0
20250114,184000,406554150,26150,26150,26150,26150,0
20250114,183900,406554150,26150,26150,26150,26150,0
20250114,183800,406554150,26150,26150,26150,26150,0
20250114,183700,406554150,26150,26150,26150,26150,0
20250114,183600,406554150,26150,26150,26150,26150,0
20250114,183500,406554150,26150,26150,26150,26150,0
20250114,183400,406554150,26150,26150,26150,26150,0
20250114,183300,406554150,26150,26150,26150,26150,0
20250114,183200,406554150,26150,26150,26150,26150,0
20250114,183100,406554150,26150,26150,26150,26150,0
20250114,183000,406554150,26150,26150,26150,26150,0
20250114,182900,406554150,26150,26150,26150,26150,0
20250114,182800,406554150,26150,26150,26150,26150,0
20250114,182700,406554150,26150,26150,26150,26150,0
20250114,182600,406554150,26150,26150,26150,26150,0
20250114,182500,406554150,26150,26150,26150,26150,0
20250114,182400,406554150,26150,26150,26150,26150,646
20250114,182300,406554150,26150,26150,26150,26150,0
20250114,182200,406554150,26150,26150,26150,26150,0
20250114,182100,406554150,26150,26150,26150,26150,0
20250114,182000,406554150,26150,26150,26150,26150,0
20250114,181900,406554150,26150,26150,26150,26150,0
20250114,181800,406554150,26150,26150,26150,26150,0
20250114,181700,406554150,26150,26150,26150,26150,0
20250114,181600,406554150,26150,26150,26150,26150,0
20250114,181500,406554150,26150,26150,26150,26150,0
20250114,181400,406554150,26150,26150,26150,26150,0
20250114,181300,406554150,26150,26150,26150,26150,0
20250114,181200,406554150,26150,26150,26150,26150,0
20250114,181100,406554150,26150,26150,26150,26150,0
20250114,181000,406554150,26150,26150,26150,26150,0
20250114,180900,406554150,26150,26150,26150,26150,0
20250114,180800,406554150,26150,26150,26150,26150,0
20250114,180700,406554150,26150,26150,26150,26150,0
20250114,180600,406554150,26150,26150,26150,26150,0
20250114,180500,406554150,26150,26150,26150,26150,0
20250114,180400,406554150,26150,26150,26150,26150,0
20250114,180300,406554150,26150,26150,26150,26150,0
20250114,180200,406554150,26150,26150,26150,26150,0
20250114,180100,406554150,26150,26150,26150,26150,0
20250114,180000,406554150,26150,26150,26150,26150,0
20250114,175900,406554150,26150,26150,26150,26150,0
20250114,175800,406554150,26150,26150,26150,26150,0
20250114,175700,406554150,26150,26150,26150,26150,0
20250114,175600,406554150,26150,26150,26150,26150,0
20250114,175500,406554150,26150,26150,26150,26150,0
20250114,175400,406554150,26150,26150,26150,26150,646
20250114,175300,406554150,26150,26150,26150,26150,0
20250114,175200,406554150,26150,26150,26150,26150,0
20250114,175100,406554150,26150,26150,26150,26150,0
20250114,175000,406554150,26150,26150,26150,26150,0
20250114,174900,406554150,26150,26150,26150,26150,0
20250114,174800,406554150,26150,26150,26150,26150,0
20250114,174700,406554150,26150,26150,26150,26150,0
20250114,174600,406554150,26150,26150,26150,26150,0
20250114,174500,406554150,26150,26150,26150,26150,0
20250114,174400,406554150,26150,26150,26150,26150,0
20250114,174300,406554150,26150,26150,26150,26150,0
20250114,174200,406554150,26150,26150,26150,26150,0
20250114,174100,406554150,26150,26150,26150,26150,0
20250114,174000,406554150,26150,26150,26150,26150,0
20250114,173900,406554150,26150,26150,26150,26150,0
20250114,173800,406554150,26150,26150,26150,26150,0
20250114,173700,406554150,26150,26150,26150,26150,0
20250114,173600,406554150,26150,26150,26150,26150,0
20250114,173500,406554150,26150,26150,26150,26150,0
20250114,173400,406554150,26150,26150,26150,26150,0
20250114,173300,406554150,26150,26150,26150,26150,0
20250114,173200,406554150,26150,26150,26150,26150,0
20250114,173100,406554150,26150,26150,26150,26150,0
20250114,173000,406554150,26150,26150,26150,26150,0
20250114,172900,406554150,26150,26150,26150,26150,0
20250114,172800,406554150,26150,26150,26150,26150,0
20250114,172700,406554150,26150,26150,26150,26150,0
20250114,172600,406554150,26150,26150,26150,26150,0
20250114,172500,406554150,26150,26150,26150,26150,0
20250114,172400,406554150,26150,26150,26150,26150,646
20250114,172300,406554150,26150,26150,26150,26150,0
20250114,172200,406554150,26150,26150,26150,26150,0
20250114,172100,406554150,26150,26150,26150,26150,0
20250114,172000,406554150,26150,26150,26150,26150,0
20250114,171900,406554150,26150,26150,26150,26150,0
20250114,171800,406554150,26150,26150,26150,26150,0
20250114,171700,406554150,26150,26150,26150,26150,0
20250114,171600,406554150,26150,26150,26150,26150,0
20250114,171500,406554150,26150,26150,26150,26150,0
20250114,171400,406554150,26150,26150,26150,26150,0
20250114,171300,406554150,26150,26150,26150,26150,0
20250114,171200,406554150,26150,26150,26150,26150,0
20250114,171100,406554150,26150,26150,26150,26150,0
20250114,171000,406554150,26150,26150,26150,26150,0
20250114,170900,406554150,26150,26150,26150,26150,0
20250114,170800,406554150,26150,26150,26150,26150,0
20250114,170700,406554150,26150,26150,26150,26150,0
20250114,170600,406554150,26150,26150,26150,26150,0
20250114,170500,406554150,26150,26150,26150,26150,0
20250114,170400,406554150,26150,26150,26150,26150,0
20250114,170300,406554150,26150,26150,26150,26150,0
20250114,170200,406554150,26150,26150,26150,26150,0
20250114,170100,406554150,26150,26150,26150,26150,0
20250114,170000,406554150,26150,26150,26150,26150,0
20250114,165900,406554150,26150,26150,26150,26150,0
20250114,165800,406554150,26150,26150,26150,26150,0
20250114,165700,406554150,26150,26150,26150,26150,0
20250114,165600,406554150,26150,26150,26150,26150,0
20250114,165500,406554150,26150,26150,26150,26150,0
20250114,165400,406554150,26150,26150,26150,26150,646
20250114,165300,406554150,26150,26150,26150,26150,0
20250114,165200,406554150,26150,26150,26150,26150,0
20250114,165100,406554150,26150,26150,26150,26150,0
20250114,165000,406554150,26150,26150,26150,26150,0
20250114,164900,406554150,26150,26150,26150,26150,0
20250114,164800,406554150,26150,26150,26150,26150,0
20250114,164700,406554150,26150,26150,26150,26150,0
20250114,164600,406554150,26150,26150,26150,26150,0
20250114,164500,406554150,26150,26150,26150,26150,0
20250114,164400,406554150,26150,26150,26150,26150,0
20250114,164300,406554150,26150,26150,26150,26150,0
20250114,164200,406554150,26150,26150,26150,26150,0
20250114,164100,406554150,26150,26150,26150,26150,0
20250114,164000,406554150,26150,26150,26150,26150,0
20250114,163900,406554150,26150,26150,26150,26150,0
20250114,163800,406554150,26150,26150,26150,26150,0
20250114,163700,406554150,26150,26150,26150,26150,0
20250114,163600,406554150,26150,26150,26150,26150,0
20250114,163500,406554150,26150,26150,26150,26150,0
20250114,163400,406554150,26150,26150,26150,26150,0
20250114,163300,406554150,26150,26150,26150,26150,0
20250114,163200,406554150,26150,26150,26150,26150,0
20250114,163100,406554150,26150,26150,26150,26150,0
20250114,163000,406554150,26150,26150,26150,26150,0
20250114,162900,406554150,26150,26150,26150,26150,0
20250114,162800,406554150,26150,26150,26150,26150,0
20250114,162700,406554150,26150,26150,26150,26150,0
20250114,162600,406554150,26150,26150,26150,26150,0
20250114,162500,406554150,26150,26150,26150,26150,0
20250114,162400,406554150,26150,26150,26150,26150,646
20250114,162300,406554150,26150,26150,26150,26150,0
20250114,162200,406554150,26150,26150,26150,26150,0
20250114,162100,406554150,26150,26150,26150,26150,0
20250114,162000,406554150,26150,26150,26150,26150,0
20250114,161900,406554150,26150,26150,26150,26150,0
20250114,161800,406554150,26150,26150,26150,26150,0
20250114,161700,406554150,26150,26150,26150,26150,0
20250114,161600,406554150,26150,26150,26150,26150,0
20250114,161500,406554150,26150,26150,26150,26150,0
20250114,161400,406554150,26150,26150,26150,26150,0
20250114,161300,406554150,26150,26150,26150,26150,0
20250114,161200,406554150,26150,26150,26150,26150,0
20250114,161100,406554150,26150,26150,26150,26150,0
20250114,161000,406554150,26150,26150,26150,26150,0
20250114,160900,406554150,26150,26150,26150,26150,0
20250114,160800,406554150,26150,26150,26150,26150,0
20250114,160700,406554150,26150,26150,26150,26150,0
20250114,160600,406554150,26150,26150,26150,26150,0
20250114,160500,406554150,26150,26150,26150,26150,0
20250114,160400,406554150,26150,26150,26150,26150,0
20250114,160300,406554150,26150,26150,26150,26150,0
20250114,160200,406554150,26150,26150,26150,26150,0
20250114,160100,406554150,26150,26150,26150,26150,0
20250114,160000,406554150,26150,26150,26150,26150,0
20250114,155900,406554150,26150,26150,26150,26150,0
20250114,155800,406554150,26150,26150,26150,26150,0
20250114,155700,406554150,26150,26150,26150,26150,0
20250114,155600,406554150,26150,26150,26150,26150,0
20250114,155500,406554150,26150,26150,26150,26150,0
20250114,155400,406554150,26150,26150,26150,26150,646
20250114,155300,406554150,26150,26150,26150,26150,0
20250114,155200,406554150,26150,26150,26150,26150,0
20250114,155100,406554150,26150,26150,26150,26150,0
20250114,155000,406554150,26150,26150,26150,26150,0
20250114,154900,406554150,26150,26150,26150,26150,0
20250114,154800,406554150,26150,26150,26150,26150,0
20250114,154700,406554150,26150,26150,26150,26150,0
20250114,154600,406554150,26150,26150,26150,26150,0
20250114,154500,406554150,26150,26150,26150,26150,0
20250114,154400,406554150,26150,26150,26150,26150,0
20250114,154300,406554150,26150,26150,26150,26150,0
20250114,154200,406554150,26150,26150,26150,26150,0
20250114,154100,406554150,26150,26150,26150,26150,0
20250114,154000,406554150,26150,26150,26150,26150,0
20250114,153900,406554150,26150,26150,26150,26150,0
20250114,153800,406554150,26150,26150,26150,26150,0
20250114,153700,406554150,26150,26150,26150,26150,0
20250114,153600,406554150,26150,26150,26150,26150,0
20250114,153500,406554150,26150,26150,26150,26150,0
20250114,153400,406554150,26150,26150,26150,26150,0
20250114,153300,406554150,26150,26150,26150,26150,0
20250114,153200,406554150,26150,26150,26150,26150,0
20250114,153100,406554150,26150,26150,26150,26150,0
20250114,153000,406554150,26150,26150,26150,26150,646
20250114,152900,389661250,26000,26000,26000,26000,0
20250114,152800,389661250,26000,26000,26000,26000,0
20250114,152700,389661250,26000,26000,26000,26000,0
20250114,152600,389661250,26000,26000,26000,26000,0
20250114,152500,389661250,26000,26000,26000,26000,0
20250114,152400,389661250,26000,26000,26000,26000,0
20250114,152300,389661250,26000,26000,26000,26000,0
20250114,152200,389661250,26000,26000,26000,26000,0
20250114,152100,389661250,26000,26000,26000,26000,0
20250114,152000,389661250,26000,26000,26000,26000,0
20250114,151900,389661250,26000,26000,26000,26000,49
20250114,151800,388387250,26000,26000,26000,26000,21
20250114,151700,387841250,25950,25950,26000,25950,25
20250114,151600,387192200,25950,25950,25950,25950,0
20250114,151500,387192200,25950,26000,26000,25950,44
20250114,151400,386050200,26000,25950,26000,25950,76
20250114,151300,384074450,25950,25950,25950,25950,127
20250114,151200,380778800,25950,25950,25950,25950,34
20250114,151100,379896500,25900,25900,25900,25900,17
20250114,151000,379456200,25900,25900,25900,25900,43
20250114,150900,378342500,25900,25900,25900,25900,14
20250114,150800,377979900,25900,25900,25900,25900,0
20250114,150700,377979900,25900,25950,25950,25900,27
20250114,150600,377279900,25950,25950,25950,25950,34
20250114,150500,376397600,25950,25950,25950,25950,0
20250114,150400,376397600,25950,25950,25950,25950,17
20250114,150300,375956450,25950,25950,25950,25950,0
20250114,150200,375956450,25950,25950,25950,25950,64
20250114,150100,374295650,25950,25950,25950,25950,100
20250114,150000,371700650,25950,25950,25950,25950,19
20250114,145900,371207600,25950,25950,25950,25950,0
20250114,145800,371207600,25950,25950,25950,25950,14
20250114,145700,370844300,25950,25950,25950,25950,17
20250114,145600,370403150,25950,25950,25950,25950,0
20250114,145500,370403150,25950,25950,25950,25950,13
20250114,145400,370065800,25950,25950,25950,25950,0
20250114,145300,370065800,25950,26000,26000,25950,23
20250114,145200,369468750,26000,26000,26000,26000,18
20250114,145100,369000750,26050,26000,26050,25950,262
20250114,145000,362188700,25950,25900,25950,25900,56
20250114,144900,360735650,25900,25900,25900,25900,14
20250114,144800,360373050,25900,25900,25900,25900,13
20250114,144700,360036350,25900,25900,25900,25900,0
20250114,144600,360036350,25900,25900,26000,25900,20
20250114,144500,359518250,25900,25900,25900,25900,66
20250114,144400,357808850,25900,25900,25900,25900,14
20250114,144300,357446250,25900,25900,26000,25900,14
20250114,144200,357083550,25900,26000,26000,25900,14
20250114,144100,356720850,25900,25900,25900,25900,0
20250114,144000,356720850,25900,25950,25950,25900,120
20250114,143900,353612350,25950,25900,25950,25900,44
20250114,143800,352471200,25900,25900,25900,25900,0
20250114,143700,352471200,25900,25900,25900,25900,14
20250114,143600,352108600,25900,25900,25900,25900,3
20250114,143500,352030900,25900,25950,25950,25900,14
20250114,143400,351668250,25900,25900,25900,25900,213
20250114,143300,346151550,25900,25950,25950,25900,24
20250114,143200,345529450,25950,25950,25950,25950,1
20250114,143100,345503500,25900,25950,25950,25900,44
20250114,143000,344362400,25900,25900,25900,25900,0
20250114,142900,344362400,25900,25900,25900,25900,16
20250114,142800,343948000,25900,25900,25900,25900,14
20250114,142700,343585400,25950,25950,25950,25950,13
20250114,142600,343248050,25900,25850,25900,25850,229
20250114,142500,337317900,25850,25850,25850,25850,0
20250114,142400,337317900,25850,25900,25900,25850,67
20250114,142300,335583300,25900,25900,25900,25900,25
20250114,142200,334935800,25900,25950,25950,25900,20
20250114,142100,334417600,25950,25900,25950,25900,134
20250114,142000,330945200,25900,25950,25950,25900,18
20250114,141900,330478800,25950,25950,25950,25900,41
20250114,141800,329415800,25950,25950,25950,25950,65
20250114,141700,327729050,25950,25900,25950,25900,65
20250114,141600,326042950,25900,25900,25900,25900,0
20250114,141500,326042950,25900,25900,25900,25900,17
20250114,141400,325602650,25900,25900,25900,25900,0
20250114,141300,325602650,25900,25950,25950,25900,17
20250114,141200,325162150,25900,25900,25900,25900,5
20250114,141100,325032650,25900,25900,25900,25900,14
20250114,141000,324670050,25900,25900,25900,25900,13
20250114,140900,324333350,25900,25900,25900,25900,0
20250114,140800,324333350,25900,25900,25900,25900,28
20250114,140700,323608150,25900,25900,25900,25900,0
20250114,140600,323608150,25900,25900,25900,25900,14
20250114,140500,323245550,25950,25950,25950,25950,55
20250114,140400,321818300,25950,25950,25950,25950,13
20250114,140300,321480950,25950,25950,25950,25950,0
20250114,140200,321480950,25950,25950,25950,25950,19
20250114,140100,320987900,25950,25900,25950,25900,50
20250114,140000,319691050,25950,25950,25950,25950,32
20250114,135900,318860650,25950,25900,25950,25900,25
20250114,135800,318212600,25900,25900,25900,25900,5
20250114,135700,318083100,25900,25900,25900,25900,14
20250114,135600,317720500,25900,25900,25900,25900,100
20250114,135500,315130500,25900,25900,25900,25900,17
20250114,135400,314690200,25950,25950,25950,25950,7
20250114,135300,314508550,25950,25950,25950,25900,26
20250114,135200,313834250,26050,26000,26050,26000,29
20250114,135100,313080200,25900,26000,26000,25900,21
20250114,135000,312536100,26000,25850,26000,25850,84
20250114,134900,310359900,25900,25900,25900,25900,4
20250114,134800,310256300,25850,25850,25850,25850,16
20250114,134700,309842700,25850,25850,25850,25850,0
20250114,134600,309842700,25850,25850,25850,25850,14
20250114,134500,309480800,25900,25900,25900,25900,5
20250114,134400,309351300,25800,25800,25800,25800,18
20250114,134300,308886900,25900,25900,25900,25900,5
20250114,134200,308757400,25800,25800,25800,25800,23
20250114,134100,308164000,25800,25800,25800,25800,17
20250114,134000,307725400,25800,25800,25800,25800,1
20250114,133900,307699600,25900,25950,25950,25900,10
20250114,133800,307440450,25900,25900,25950,25900,12
20250114,133700,307129350,25800,25900,25900,25800,21
20250114,133600,306587350,25900,25900,25900,25900,1
20250114,133500,306561450,25900,25900,25900,25800,35
20250114,133400,305656250,25900,25850,25900,25850,33
20250114,133300,304802250,25850,25850,25850,25850,14
20250114,133200,304440350,25900,25850,25900,25850,16
20250114,133100,304026600,25850,25750,25900,25750,381
20250114,133000,294178200,25750,25850,25850,25750,63
20250114,132900,292553550,25850,25850,25850,25850,2
20250114,132800,292501850,25750,25750,25750,25750,14
20250114,132700,292141350,25750,25750,25750,25750,3
20250114,132600,292064100,25800,25800,25800,25800,13
20250114,132500,291728700,25800,25800,25800,25800,0
20250114,132400,291728700,25800,25800,25800,25800,19
20250114,132300,291238500,25750,25750,25750,25750,13
20250114,132200,290903750,25700,25700,25700,25700,0
20250114,132100,290903750,25700,25700,25700,25700,14
20250114,132000,290543950,25700,25700,25700,25700,35
20250114,131900,289644450,25700,25700,25700,25700,13
20250114,131800,289310350,25700,25700,25700,25700,0
20250114,131700,289310350,25700,25700,25850,25700,38
20250114,131600,288331100,25800,25800,25850,25800,3
20250114,131500,288253650,25700,25700,25700,25700,14
20250114,131400,287893850,25700,25700,25700,25700,10
20250114,131300,287636850,25700,25700,25700,25700,16
20250114,131200,287225650,25700,25750,25800,25700,68
20250114,131100,285475150,25750,25750,25750,25750,0
20250114,131000,285475150,25750,25750,25750,25750,17
20250114,130900,285037400,25750,25750,25750,25750,0
20250114,130800,285037400,25750,25750,25750,25750,14
20250114,130700,284676900,25800,25800,25800,25800,1
20250114,130600,284651100,25700,25700,25700,25700,17
20250114,130500,284214200,25800,25800,25800,25800,0
20250114,130400,284214200,25800,25700,25800,25700,47
20250114,130300,283005250,25750,25750,25800,25750,19
20250114,130200,282515950,25750,25750,25750,25750,350
20250114,130100,273503450,25750,25750,25750,25750,23
20250114,130000,272911200,25750,25750,25750,25750,0
20250114,125900,272911200,25750,25750,25750,25750,53
20250114,125800,271546450,25750,25750,25750,25750,0
20250114,125700,271546450,25750,25750,25750,25750,13
20250114,125600,271211700,25750,25750,25750,25750,5
20250114,125500,271082950,25750,25850,25850,25750,15
20250114,125400,270696600,25750,25750,25750,25750,42
20250114,125300,269615100,25800,25750,25800,25750,267
20250114,125200,262726650,25750,25750,25750,25750,14
20250114,125100,262366150,25750,25750,25750,25750,0
20250114,125000,262366150,25750,25750,25750,25750,24
20250114,124900,261748150,25750,25750,25750,25750,25
20250114,124800,261104400,25750,25750,25750,25750,13
20250114,124700,260769650,25800,25800,25800,25800,10
20250114,124600,260511650,25700,25700,25700,25700,17
20250114,124500,260074750,25800,25700,25800,25700,27
20250114,124400,259379450,25800,25800,25800,25700,3
20250114,124300,259302150,25800,25700,25800,25700,42
20250114,124200,258222450,25700,25800,25800,25700,8
20250114,124100,258016750,25800,25800,25800,25700,53
20250114,124000,256650650,25800,25800,25800,25800,47
20250114,123900,255438050,25800,25750,25800,25750,23
20250114,123800,254845550,25750,25750,25750,25750,0
20250114,123700,254845550,25750,25800,25800,25750,15
20250114,123600,254459250,25800,25800,25800,25800,1
20250114,123500,254433450,25800,25750,25800,25750,16
20250114,123400,254020900,25750,25750,25750,25750,14
20250114,123300,253660400,25700,25700,25700,25700,33
20250114,123200,252812300,25800,25750,25800,25700,28
20250114,123100,252090850,25850,25850,25850,25850,0
20250114,123000,252090850,25850,25750,25850,25700,565
20250114,122900,237552650,25750,25750,25750,25750,0
20250114,122800,237552650,25750,25750,25750,25750,17
20250114,122700,237114900,25750,25750,25750,25750,0
20250114,122600,237114900,25750,25750,25750,25750,19
20250114,122500,236625650,25750,25750,25750,25750,19
20250114,122400,236136400,25750,25750,25750,25750,28
20250114,122300,235415400,25850,25750,25850,25750,14
20250114,122200,235054800,25750,25750,25750,25750,5
20250114,122100,234926050,25750,25750,25750,25750,14
20250114,122000,234565550,25750,25750,25750,25750,0
20250114,121900,234565550,25750,25750,25750,25750,13
20250114,121800,234230800,25750,25750,25750,25750,3
20250114,121700,234153550,25750,25750,25750,25750,14
20250114,121600,233793050,25750,25750,25750,25750,13
20250114,121500,233458300,25750,25750,25750,25750,5
20250114,121400,233329550,25700,25750,25800,25700,88
20250114,121300,231063350,25700,25700,25700,25700,0
20250114,121200,231063350,25700,25750,25800,25700,646
20250114,121100,214455600,25750,25750,25750,25750,3
20250114,121000,214378350,25750,25750,25750,25750,13
20250114,120900,214043600,25750,25750,25750,25750,0
20250114,120800,214043600,25750,25750,25750,25750,20
20250114,120700,213528600,25750,25750,25750,25750,13
20250114,120600,213193850,25750,25750,25750,25750,0
20250114,120500,213193850,25750,25750,25750,25750,14
20250114,120400,212833350,25800,25750,25800,25750,29
20250114,120300,212085300,25750,25750,25750,25750,13
20250114,120200,211750550,25750,25750,25750,25750,0
20250114,120100,211750550,25750,25750,25750,25750,18
20250114,120000,211287050,25700,25700,25700,25700,0
20250114,115900,211287050,25700,25700,25700,25700,14
20250114,115800,210927250,25700,25750,25750,25700,33
20250114,115700,210079100,25750,25750,25750,25750,36
20250114,115600,209152100,25700,25700,25700,25700,14
20250114,115500,208792300,25700,25700,25700,25700,1
20250114,115400,208766600,25700,25700,25700,25700,18
20250114,115300,208304000,25700,25700,25700,25700,0
20250114,115200,208304000,25700,25700,25700,25700,55
20250114,115100,206890500,25700,25700,25700,25700,4
20250114,115000,206787700,25700,25750,25750,25700,48
20250114,114900,205552550,25750,25750,25750,25750,0
20250114,114800,205552550,25750,25750,25750,25750,36
20250114,114700,204625550,25750,25750,25750,25750,18
20250114,114600,204162050,25750,25750,25750,25750,0
20250114,114500,204162050,25750,25750,25750,25750,13
20250114,114400,203827300,25750,25750,25750,25750,124
20250114,114300,200634300,25750,25800,25800,25750,15
20250114,114200,200248000,25800,25800,25800,25800,22
20250114,114100,199680400,25750,25750,25750,25750,13
20250114,114000,199345650,25750,25750,25750,25750,6
20250114,113900,199191150,25750,25750,25750,25750,14
20250114,113800,198830650,25750,25750,25750,25750,13
20250114,113700,198495900,25750,25750,25750,25750,3
20250114,113600,198418650,25750,25750,25750,25750,14
20250114,113500,198058150,25750,25750,25750,25750,33
20250114,113400,197208400,25750,25800,25800,25750,15
20250114,113300,196822100,25800,25800,25800,25800,4
20250114,113200,196718900,25800,25750,25800,25750,20
20250114,113100,196203550,25750,25750,25750,25750,0
20250114,113000,196203550,25750,25750,25750,25750,18
20250114,112900,195740050,25750,25750,25750,25750,13
20250114,112800,195405300,25850,25850,25850,25850,0
20250114,112700,195405300,25850,25800,25850,25800,114
20250114,112600,192459100,25800,25800,25800,25800,6
20250114,112500,192304300,25800,25750,25800,25750,14
20250114,112400,191943750,25750,25750,25750,25750,0
20250114,112300,191943750,25750,25750,25750,25750,17
20250114,112200,191506000,25800,25800,25800,25800,0
20250114,112100,191506000,25800,25800,25800,25800,14
20250114,112000,191144800,25750,25750,25750,25750,0
20250114,111900,191144800,25750,25800,25800,25750,104
20250114,111800,188462450,25750,25750,25750,25750,14
20250114,111700,188101950,25800,25800,25800,25800,770
20250114,111600,168235950,25750,25750,25750,25750,25
20250114,111500,167592200,25700,25700,25700,25700,1
20250114,111400,167566500,25700,25700,25700,25700,47
20250114,111300,166358600,25700,25700,25700,25700,360
20250114,111200,157106600,25700,25750,25750,25700,18
20250114,111100,156643750,25750,25750,25750,25750,0
20250114,111000,156643750,25750,25700,25750,25700,17
20250114,110900,156206350,25700,25700,25750,25700,35
20250114,110800,155305950,25750,25750,25750,25750,448
20250114,110700,143769950,25750,25700,25750,25700,18
20250114,110600,143307100,25750,25700,25750,25700,7
20250114,110500,143127100,25700,25700,25700,25700,104
20250114,110400,140454300,25700,25700,25700,25700,0
20250114,110300,140454300,25700,25700,25700,25700,22
20250114,110200,139888900,25700,25750,25750,25700,31
20250114,110100,139090800,25750,25750,25750,25750,35
20250114,110000,138189550,25800,25750,25800,25750,14
20250114,105900,137829000,25750,25750,25750,25750,5
20250114,105800,137700250,25750,25750,25750,25750,14
20250114,105700,137339750,25800,25800,25800,25800,5
20250114,105600,137210750,25750,25750,25750,25750,36
20250114,105500,136283750,25750,25750,25750,25750,4
20250114,105400,136180750,25750,25800,25800,25750,22
20250114,105300,135613800,25800,25800,25800,25800,2
20250114,105200,135562200,25800,25750,25800,25750,30
20250114,105100,134789400,25750,25750,25750,25750,34
20250114,105000,133913900,25750,25750,25750,25750,0
20250114,104900,133913900,25750,25750,25750,25750,14
20250114,104800,133553400,25750,25750,25750,25750,3
20250114,104700,133476150,25750,25750,25750,25750,37
20250114,104600,132523400,25750,25800,25800,25750,6
20250114,104500,132368850,25750,25750,25750,25750,50
20250114,104400,131081350,25750,25750,25800,25750,36
20250114,104300,130153750,25800,25800,25800,25750,28
20250114,104200,129432050,25750,25750,25750,25750,4
20250114,104100,129329050,25750,25800,25800,25750,23
20250114,104000,128736300,25800,25750,25800,25750,16
20250114,103900,128324200,25800,25800,25800,25800,7
20250114,103800,128143600,25750,25800,25800,25750,18
20250114,103700,127680050,25800,25800,25800,25800,2
20250114,103600,127628450,25800,25700,25800,25700,109
20250114,103500,124822250,25700,25700,25700,25700,4
20250114,103400,124719450,25700,25700,25750,25700,51
20250114,103300,123408450,25700,25800,25800,25700,200
20250114,103200,118263150,25750,25750,25750,25750,14
20250114,103100,117902650,25750,25750,25800,25700,26
20250114,103000,117233550,25750,25750,25750,25750,202
20250114,102900,112032050,25750,25850,25850,25750,14
20250114,102800,111671450,25850,25800,25850,25800,5
20250114,102700,111542350,25750,25750,25750,25750,14
20250114,102600,111181850,25850,25800,25850,25800,43
20250114,102500,110072300,25850,25800,25850,25800,17
20250114,102400,109633500,25800,25800,25800,25800,5
20250114,102300,109504500,25800,25800,25800,25800,14
20250114,102200,109143300,25800,25800,25800,25800,13
20250114,102100,108807900,25850,25850,25850,25850,121
20250114,102000,105680050,25850,25800,25850,25800,16
20250114,101900,105267200,25850,25850,25850,25850,121
20250114,101800,102139350,25850,25750,25850,25750,15
20250114,101700,101753000,25750,25850,25850,25750,13
20250114,101600,101418150,25750,25800,25850,25750,41
20250114,101500,100360950,25800,25750,25800,25750,7
20250114,101400,100180550,25800,25800,25800,25750,69
20250114,101300,98402950,25900,25850,25900,25750,183
20250114,101200,93679800,25900,25950,25950,25900,20
20250114,101100,93161700,25950,25950,25950,25950,18
20250114,101000,92694600,25950,25950,25950,25950,4
20250114,100900,92590800,25950,25950,25950,25950,0
20250114,100800,92590800,25950,26000,26000,25950,45
20250114,100700,91422500,26000,26000,26000,26000,18
20250114,100600,90954500,26000,26000,26000,26000,4
20250114,100500,90850500,25950,25950,25950,25950,0
20250114,100400,90850500,25950,26000,26000,25950,4
20250114,100300,90746600,26000,26000,26050,25900,48
20250114,100200,89497850,26000,26000,26000,26000,13
20250114,100100,89159850,25950,25950,25950,25950,18
20250114,100000,88692750,25950,25950,25950,25950,0
20250114,095900,88692750,25950,25950,25950,25950,22
20250114,095800,88121850,25950,25950,25950,25950,5
20250114,095700,87992100,26000,26000,26000,26000,0
20250114,095600,87992100,26000,25950,26000,25850,332
20250114,095500,79399900,26000,26000,26000,26000,7
20250114,095400,79217900,25950,26000,26000,25950,51
20250114,095300,77893400,26050,26050,26050,26050,4
20250114,095200,77789200,26050,26050,26050,26050,42
20250114,095100,76695100,26050,26050,26050,26050,0
20250114,095000,76695100,26050,26050,26050,26050,9
20250114,094900,76460650,26050,26050,26050,26050,1
20250114,094800,76434600,26000,26000,26000,26000,13
20250114,094700,76096600,26000,26000,26000,26000,38
20250114,094600,75108600,26000,26000,26000,26000,0
20250114,094500,75108600,26000,26000,26000,26000,14
20250114,094400,74744600,26000,26000,26000,26000,3
20250114,094300,74666600,26000,25950,26000,25950,17
20250114,094200,74224950,25950,25900,25950,25900,19
20250114,094100,73731950,25850,25950,25950,25850,32
20250114,094000,72904150,25950,25950,25950,25950,3
20250114,093900,72826300,25950,25900,25950,25900,33
20250114,093800,71971050,25900,25900,25900,25900,11
20250114,093700,71686150,25900,25900,25900,25900,0
20250114,093600,71686150,25900,25950,25950,25900,3
20250114,093500,71608350,26000,26000,26000,26000,0
20250114,093400,71608350,26000,26000,26000,26000,16
20250114,093300,71192350,25900,25850,25900,25750,562
20250114,093200,56647250,26000,26000,26000,25800,793
20250114,093100,36151400,26000,26000,26000,26000,13
20250114,093000,35813400,26000,25950,26000,25950,61
20250114,092900,34227500,25950,25950,25950,25950,15
20250114,092800,33838250,25950,25950,25950,25950,27
20250114,092700,33137600,25950,25950,25950,25950,2
20250114,092600,33085700,26000,25950,26000,25950,17
20250114,092500,32643750,25950,25950,25950,25950,0
20250114,092400,32643750,25950,25950,25950,25950,0
20250114,092300,32643750,25950,25950,25950,25950,0
20250114,092200,32643750,25950,26000,26000,25950,55
20250114,092100,31215400,26000,26000,26000,26000,14
20250114,092000,30851400,26000,26000,26000,26000,30
20250114,091900,30071400,26000,26000,26000,26000,0
20250114,091800,30071400,26000,26000,26000,26000,22
20250114,091700,29499400,26000,26000,26000,26000,0
20250114,091600,29499400,26000,26050,26050,26000,350
20250114,091500,20398850,26050,26050,26050,26050,2
20250114,091400,20346750,26050,26050,26050,26050,15
20250114,091300,19956000,26100,26100,26100,26050,210
20250114,091200,14480300,26150,26150,26150,26150,26
20250114,091100,13800400,26150,26150,26150,26150,0
20250114,091000,13800400,26150,26150,26150,26150,10
20250114,090900,13538900,26150,26200,26200,26150,30
20250114,090800,12753900,26200,26200,26200,26200,312
20250114,090700,4579500,26200,26200,26200,26200,0
20250114,090600,4579500,26200,26200,26200,26200,11
20250114,090500,4291300,26200,26200,26200,26200,11
20250114,090400,4003100,26250,26250,26250,26250,7
20250114,090300,3819350,26250,26250,26250,26250,2
20250114,090200,3766850,26250,26250,26250,26250,0
20250114,090100,3766850,26250,26200,26250,26200,85
20250114,090000,1536600,26200,26000,26200,26000,59