KissMeData/267260/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,210000,49189489500,403000,403000,403000,403000,2928
20250115,205900,49189489500,403000,403000,403000,403000,0
20250115,205800,49189489500,403000,403000,403000,403000,0
20250115,205700,49189489500,403000,403000,403000,403000,0
20250115,205600,49189489500,403000,403000,403000,403000,0
20250115,205500,49189489500,403000,403000,403000,403000,0
20250115,205400,49189489500,403000,403000,403000,403000,0
20250115,205300,49189489500,403000,403000,403000,403000,0
20250115,205200,49189489500,403000,403000,403000,403000,0
20250115,205100,49189489500,403000,403000,403000,403000,0
20250115,205000,49189489500,403000,403000,403000,403000,0
20250115,204900,49189489500,403000,403000,403000,403000,0
20250115,204800,49189489500,403000,403000,403000,403000,0
20250115,204700,49189489500,403000,403000,403000,403000,0
20250115,204600,49189489500,403000,403000,403000,403000,0
20250115,204500,49189489500,403000,403000,403000,403000,0
20250115,204400,49189489500,403000,403000,403000,403000,0
20250115,204300,49189489500,403000,403000,403000,403000,0
20250115,204200,49189489500,403000,403000,403000,403000,0
20250115,204100,49189489500,403000,403000,403000,403000,0
20250115,204000,49189489500,403000,403000,403000,403000,0
20250115,203900,49189489500,403000,403000,403000,403000,0
20250115,203800,49189489500,403000,403000,403000,403000,0
20250115,203700,49189489500,403000,403000,403000,403000,0
20250115,203600,49189489500,403000,403000,403000,403000,0
20250115,203500,49189489500,403000,403000,403000,403000,0
20250115,203400,49189489500,403000,403000,403000,403000,0
20250115,203300,49189489500,403000,403000,403000,403000,0
20250115,203200,49189489500,403000,403000,403000,403000,0
20250115,203100,49189489500,403000,403000,403000,403000,0
20250115,203000,49189489500,403000,403000,403000,403000,2928
20250115,202900,49189489500,403000,403000,403000,403000,0
20250115,202800,49189489500,403000,403000,403000,403000,0
20250115,202700,49189489500,403000,403000,403000,403000,0
20250115,202600,49189489500,403000,403000,403000,403000,0
20250115,202500,49189489500,403000,403000,403000,403000,0
20250115,202400,49189489500,403000,403000,403000,403000,0
20250115,202300,49189489500,403000,403000,403000,403000,0
20250115,202200,49189489500,403000,403000,403000,403000,0
20250115,202100,49189489500,403000,403000,403000,403000,0
20250115,202000,49189489500,403000,403000,403000,403000,0
20250115,201900,49189489500,403000,403000,403000,403000,0
20250115,201800,49189489500,403000,403000,403000,403000,0
20250115,201700,49189489500,403000,403000,403000,403000,0
20250115,201600,49189489500,403000,403000,403000,403000,0
20250115,201500,49189489500,403000,403000,403000,403000,0
20250115,201400,49189489500,403000,403000,403000,403000,0
20250115,201300,49189489500,403000,403000,403000,403000,0
20250115,201200,49189489500,403000,403000,403000,403000,0
20250115,201100,49189489500,403000,403000,403000,403000,0
20250115,201000,49189489500,403000,403000,403000,403000,0
20250115,200900,49189489500,403000,403000,403000,403000,0
20250115,200800,49189489500,403000,403000,403000,403000,0
20250115,200700,49189489500,403000,403000,403000,403000,0
20250115,200600,49189489500,403000,403000,403000,403000,0
20250115,200500,49189489500,403000,403000,403000,403000,0
20250115,200400,49189489500,403000,403000,403000,403000,0
20250115,200300,49189489500,403000,403000,403000,403000,0
20250115,200200,49189489500,403000,403000,403000,403000,0
20250115,200100,49189489500,403000,403000,403000,403000,0
20250115,200000,49189489500,403000,403000,403000,403000,2928
20250115,195900,49189489500,403000,403000,403000,403000,0
20250115,195800,49189489500,403000,403000,403000,403000,0
20250115,195700,49189489500,403000,403000,403000,403000,0
20250115,195600,49189489500,403000,403000,403000,403000,0
20250115,195500,49189489500,403000,403000,403000,403000,0
20250115,195400,49189489500,403000,403000,403000,403000,0
20250115,195300,49189489500,403000,403000,403000,403000,0
20250115,195200,49189489500,403000,403000,403000,403000,0
20250115,195100,49189489500,403000,403000,403000,403000,0
20250115,195000,49189489500,403000,403000,403000,403000,0
20250115,194900,49189489500,403000,403000,403000,403000,0
20250115,194800,49189489500,403000,403000,403000,403000,0
20250115,194700,49189489500,403000,403000,403000,403000,0
20250115,194600,49189489500,403000,403000,403000,403000,0
20250115,194500,49189489500,403000,403000,403000,403000,0
20250115,194400,49189489500,403000,403000,403000,403000,0
20250115,194300,49189489500,403000,403000,403000,403000,0
20250115,194200,49189489500,403000,403000,403000,403000,0
20250115,194100,49189489500,403000,403000,403000,403000,0
20250115,194000,49189489500,403000,403000,403000,403000,0
20250115,193900,49189489500,403000,403000,403000,403000,0
20250115,193800,49189489500,403000,403000,403000,403000,0
20250115,193700,49189489500,403000,403000,403000,403000,0
20250115,193600,49189489500,403000,403000,403000,403000,0
20250115,193500,49189489500,403000,403000,403000,403000,0
20250115,193400,49189489500,403000,403000,403000,403000,0
20250115,193300,49189489500,403000,403000,403000,403000,0
20250115,193200,49189489500,403000,403000,403000,403000,0
20250115,193100,49189489500,403000,403000,403000,403000,0
20250115,193000,49189489500,403000,403000,403000,403000,2928
20250115,192900,49189489500,403000,403000,403000,403000,0
20250115,192800,49189489500,403000,403000,403000,403000,0
20250115,192700,49189489500,403000,403000,403000,403000,0
20250115,192600,49189489500,403000,403000,403000,403000,0
20250115,192500,49189489500,403000,403000,403000,403000,0
20250115,192400,49189489500,403000,403000,403000,403000,0
20250115,192300,49189489500,403000,403000,403000,403000,0
20250115,192200,49189489500,403000,403000,403000,403000,0
20250115,192100,49189489500,403000,403000,403000,403000,0
20250115,192000,49189489500,403000,403000,403000,403000,0
20250115,191900,49189489500,403000,403000,403000,403000,0
20250115,191800,49189489500,403000,403000,403000,403000,0
20250115,191700,49189489500,403000,403000,403000,403000,0
20250115,191600,49189489500,403000,403000,403000,403000,0
20250115,191500,49189489500,403000,403000,403000,403000,0
20250115,191400,49189489500,403000,403000,403000,403000,0
20250115,191300,49189489500,403000,403000,403000,403000,0
20250115,191200,49189489500,403000,403000,403000,403000,0
20250115,191100,49189489500,403000,403000,403000,403000,0
20250115,191000,49189489500,403000,403000,403000,403000,0
20250115,190900,49189489500,403000,403000,403000,403000,0
20250115,190800,49189489500,403000,403000,403000,403000,0
20250115,190700,49189489500,403000,403000,403000,403000,0
20250115,190600,49189489500,403000,403000,403000,403000,0
20250115,190500,49189489500,403000,403000,403000,403000,0
20250115,190400,49189489500,403000,403000,403000,403000,0
20250115,190300,49189489500,403000,403000,403000,403000,0
20250115,190200,49189489500,403000,403000,403000,403000,0
20250115,190100,49189489500,403000,403000,403000,403000,0
20250115,190000,49189489500,403000,403000,403000,403000,2928
20250115,185900,49189489500,403000,403000,403000,403000,0
20250115,185800,49189489500,403000,403000,403000,403000,0
20250115,185700,49189489500,403000,403000,403000,403000,0
20250115,185600,49189489500,403000,403000,403000,403000,0
20250115,185500,49189489500,403000,403000,403000,403000,0
20250115,185400,49189489500,403000,403000,403000,403000,0
20250115,185300,49189489500,403000,403000,403000,403000,0
20250115,185200,49189489500,403000,403000,403000,403000,0
20250115,185100,49189489500,403000,403000,403000,403000,0
20250115,185000,49189489500,403000,403000,403000,403000,0
20250115,184900,49189489500,403000,403000,403000,403000,0
20250115,184800,49189489500,403000,403000,403000,403000,0
20250115,184700,49189489500,403000,403000,403000,403000,0
20250115,184600,49189489500,403000,403000,403000,403000,0
20250115,184500,49189489500,403000,403000,403000,403000,0
20250115,184400,49189489500,403000,403000,403000,403000,0
20250115,184300,49189489500,403000,403000,403000,403000,0
20250115,184200,49189489500,403000,403000,403000,403000,0
20250115,184100,49189489500,403000,403000,403000,403000,0
20250115,184000,49189489500,403000,403000,403000,403000,0
20250115,183900,49189489500,403000,403000,403000,403000,0
20250115,183800,49189489500,403000,403000,403000,403000,0
20250115,183700,49189489500,403000,403000,403000,403000,0
20250115,183600,49189489500,403000,403000,403000,403000,0
20250115,183500,49189489500,403000,403000,403000,403000,0
20250115,183400,49189489500,403000,403000,403000,403000,0
20250115,183300,49189489500,403000,403000,403000,403000,0
20250115,183200,49189489500,403000,403000,403000,403000,0
20250115,183100,49189489500,403000,403000,403000,403000,0
20250115,183000,49189489500,403000,403000,403000,403000,2928
20250115,182900,49189489500,403000,403000,403000,403000,0
20250115,182800,49189489500,403000,403000,403000,403000,0
20250115,182700,49189489500,403000,403000,403000,403000,0
20250115,182600,49189489500,403000,403000,403000,403000,0
20250115,182500,49189489500,403000,403000,403000,403000,0
20250115,182400,49189489500,403000,403000,403000,403000,0
20250115,182300,49189489500,403000,403000,403000,403000,0
20250115,182200,49189489500,403000,403000,403000,403000,0
20250115,182100,49189489500,403000,403000,403000,403000,0
20250115,182000,49189489500,403000,403000,403000,403000,0
20250115,181900,49189489500,403000,403000,403000,403000,0
20250115,181800,49189489500,403000,403000,403000,403000,0
20250115,181700,49189489500,403000,403000,403000,403000,0
20250115,181600,49189489500,403000,403000,403000,403000,0
20250115,181500,49189489500,403000,403000,403000,403000,0
20250115,181400,49189489500,403000,403000,403000,403000,0
20250115,181300,49189489500,403000,403000,403000,403000,0
20250115,181200,49189489500,403000,403000,403000,403000,0
20250115,181100,49189489500,403000,403000,403000,403000,0
20250115,181000,49189489500,403000,403000,403000,403000,0
20250115,180900,49189489500,403000,403000,403000,403000,0
20250115,180800,49189489500,403000,403000,403000,403000,0
20250115,180700,49189489500,403000,403000,403000,403000,0
20250115,180600,49189489500,403000,403000,403000,403000,0
20250115,180500,49189489500,403000,403000,403000,403000,0
20250115,180400,49189489500,403000,403000,403000,403000,0
20250115,180300,49189489500,403000,403000,403000,403000,0
20250115,180200,49189489500,403000,403000,403000,403000,0
20250115,180100,49189489500,403000,403000,403000,403000,0
20250115,180000,49189489500,403000,403000,403000,403000,2928
20250115,175900,49189489500,403000,403000,403000,403000,0
20250115,175800,49189489500,403000,403000,403000,403000,0
20250115,175700,49189489500,403000,403000,403000,403000,0
20250115,175600,49189489500,403000,403000,403000,403000,0
20250115,175500,49189489500,403000,403000,403000,403000,0
20250115,175400,49189489500,403000,403000,403000,403000,0
20250115,175300,49189489500,403000,403000,403000,403000,0
20250115,175200,49189489500,403000,403000,403000,403000,0
20250115,175100,49189489500,403000,403000,403000,403000,0
20250115,175000,49189489500,403000,403000,403000,403000,0
20250115,174900,49189489500,403000,403000,403000,403000,0
20250115,174800,49189489500,403000,403000,403000,403000,0
20250115,174700,49189489500,403000,403000,403000,403000,0
20250115,174600,49189489500,403000,403000,403000,403000,0
20250115,174500,49189489500,403000,403000,403000,403000,0
20250115,174400,49189489500,403000,403000,403000,403000,0
20250115,174300,49189489500,403000,403000,403000,403000,0
20250115,174200,49189489500,403000,403000,403000,403000,0
20250115,174100,49189489500,403000,403000,403000,403000,0
20250115,174000,49189489500,403000,403000,403000,403000,0
20250115,173900,49189489500,403000,403000,403000,403000,0
20250115,173800,49189489500,403000,403000,403000,403000,0
20250115,173700,49189489500,403000,403000,403000,403000,0
20250115,173600,49189489500,403000,403000,403000,403000,0
20250115,173500,49189489500,403000,403000,403000,403000,0
20250115,173400,49189489500,403000,403000,403000,403000,0
20250115,173300,49189489500,403000,403000,403000,403000,0
20250115,173200,49189489500,403000,403000,403000,403000,0
20250115,173100,49189489500,403000,403000,403000,403000,0
20250115,173000,49189489500,403000,403000,403000,403000,2928
20250115,172900,49189489500,403000,403000,403000,403000,0
20250115,172800,49189489500,403000,403000,403000,403000,0
20250115,172700,49189489500,403000,403000,403000,403000,0
20250115,172600,49189489500,403000,403000,403000,403000,0
20250115,172500,49189489500,403000,403000,403000,403000,0
20250115,172400,49189489500,403000,403000,403000,403000,0
20250115,172300,49189489500,403000,403000,403000,403000,0
20250115,172200,49189489500,403000,403000,403000,403000,0
20250115,172100,49189489500,403000,403000,403000,403000,0
20250115,172000,49189489500,403000,403000,403000,403000,0
20250115,171900,49189489500,403000,403000,403000,403000,0
20250115,171800,49189489500,403000,403000,403000,403000,0
20250115,171700,49189489500,403000,403000,403000,403000,0
20250115,171600,49189489500,403000,403000,403000,403000,0
20250115,171500,49189489500,403000,403000,403000,403000,0
20250115,171400,49189489500,403000,403000,403000,403000,0
20250115,171300,49189489500,403000,403000,403000,403000,0
20250115,171200,49189489500,403000,403000,403000,403000,0
20250115,171100,49189489500,403000,403000,403000,403000,0
20250115,171000,49189489500,403000,403000,403000,403000,0
20250115,170900,49189489500,403000,403000,403000,403000,0
20250115,170800,49189489500,403000,403000,403000,403000,0
20250115,170700,49189489500,403000,403000,403000,403000,0
20250115,170600,49189489500,403000,403000,403000,403000,0
20250115,170500,49189489500,403000,403000,403000,403000,0
20250115,170400,49189489500,403000,403000,403000,403000,0
20250115,170300,49189489500,403000,403000,403000,403000,0
20250115,170200,49189489500,403000,403000,403000,403000,0
20250115,170100,49189489500,403000,403000,403000,403000,0
20250115,170000,49189489500,403000,403000,403000,403000,2928
20250115,165900,49189489500,403000,403000,403000,403000,0
20250115,165800,49189489500,403000,403000,403000,403000,0
20250115,165700,49189489500,403000,403000,403000,403000,0
20250115,165600,49189489500,403000,403000,403000,403000,0
20250115,165500,49189489500,403000,403000,403000,403000,0
20250115,165400,49189489500,403000,403000,403000,403000,0
20250115,165300,49189489500,403000,403000,403000,403000,0
20250115,165200,49189489500,403000,403000,403000,403000,0
20250115,165100,49189489500,403000,403000,403000,403000,0
20250115,165000,49189489500,403000,403000,403000,403000,0
20250115,164900,49189489500,403000,403000,403000,403000,0
20250115,164800,49189489500,403000,403000,403000,403000,0
20250115,164700,49189489500,403000,403000,403000,403000,0
20250115,164600,49189489500,403000,403000,403000,403000,0
20250115,164500,49189489500,403000,403000,403000,403000,0
20250115,164400,49189489500,403000,403000,403000,403000,0
20250115,164300,49189489500,403000,403000,403000,403000,0
20250115,164200,49189489500,403000,403000,403000,403000,0
20250115,164100,49189489500,403000,403000,403000,403000,0
20250115,164000,49189489500,403000,403000,403000,403000,0
20250115,163900,49189489500,403000,403000,403000,403000,0
20250115,163800,49189489500,403000,403000,403000,403000,0
20250115,163700,49189489500,403000,403000,403000,403000,0
20250115,163600,49189489500,403000,403000,403000,403000,0
20250115,163500,49189489500,403000,403000,403000,403000,0
20250115,163400,49189489500,403000,403000,403000,403000,0
20250115,163300,49189489500,403000,403000,403000,403000,0
20250115,163200,49189489500,403000,403000,403000,403000,0
20250115,163100,49189489500,403000,403000,403000,403000,0
20250115,163000,49189489500,403000,403000,403000,403000,2928
20250115,162900,49189489500,403000,403000,403000,403000,0
20250115,162800,49189489500,403000,403000,403000,403000,0
20250115,162700,49189489500,403000,403000,403000,403000,0
20250115,162600,49189489500,403000,403000,403000,403000,0
20250115,162500,49189489500,403000,403000,403000,403000,0
20250115,162400,49189489500,403000,403000,403000,403000,0
20250115,162300,49189489500,403000,403000,403000,403000,0
20250115,162200,49189489500,403000,403000,403000,403000,0
20250115,162100,49189489500,403000,403000,403000,403000,0
20250115,162000,49189489500,403000,403000,403000,403000,0
20250115,161900,49189489500,403000,403000,403000,403000,0
20250115,161800,49189489500,403000,403000,403000,403000,0
20250115,161700,49189489500,403000,403000,403000,403000,0
20250115,161600,49189489500,403000,403000,403000,403000,0
20250115,161500,49189489500,403000,403000,403000,403000,0
20250115,161400,49189489500,403000,403000,403000,403000,0
20250115,161300,49189489500,403000,403000,403000,403000,0
20250115,161200,49189489500,403000,403000,403000,403000,0
20250115,161100,49189489500,403000,403000,403000,403000,0
20250115,161000,49189489500,403000,403000,403000,403000,0
20250115,160900,49189489500,403000,403000,403000,403000,0
20250115,160800,49189489500,403000,403000,403000,403000,0
20250115,160700,49189489500,403000,403000,403000,403000,0
20250115,160600,49189489500,403000,403000,403000,403000,0
20250115,160500,49189489500,403000,403000,403000,403000,0
20250115,160400,49189489500,403000,403000,403000,403000,0
20250115,160300,49189489500,403000,403000,403000,403000,0
20250115,160200,49189489500,403000,403000,403000,403000,0
20250115,160100,49189489500,403000,403000,403000,403000,0
20250115,160000,49189489500,403000,403000,403000,403000,2928
20250115,155900,49189489500,403000,403000,403000,403000,0
20250115,155800,49189489500,403000,403000,403000,403000,0
20250115,155700,49189489500,403000,403000,403000,403000,0
20250115,155600,49189489500,403000,403000,403000,403000,0
20250115,155500,49189489500,403000,403000,403000,403000,0
20250115,155400,49189489500,403000,403000,403000,403000,0
20250115,155300,49189489500,403000,403000,403000,403000,0
20250115,155200,49189489500,403000,403000,403000,403000,0
20250115,155100,49189489500,403000,403000,403000,403000,0
20250115,155000,49189489500,403000,403000,403000,403000,0
20250115,154900,49189489500,403000,403000,403000,403000,0
20250115,154800,49189489500,403000,403000,403000,403000,0
20250115,154700,49189489500,403000,403000,403000,403000,0
20250115,154600,49189489500,403000,403000,403000,403000,0
20250115,154500,49189489500,403000,403000,403000,403000,0
20250115,154400,49189489500,403000,403000,403000,403000,0
20250115,154300,49189489500,403000,403000,403000,403000,0
20250115,154200,49189489500,403000,403000,403000,403000,0
20250115,154100,49189489500,403000,403000,403000,403000,0
20250115,154000,49189489500,403000,403000,403000,403000,0
20250115,153900,49189489500,403000,403000,403000,403000,0
20250115,153800,49189489500,403000,403000,403000,403000,0
20250115,153700,49189489500,403000,403000,403000,403000,0
20250115,153600,49189489500,403000,403000,403000,403000,0
20250115,153500,49189489500,403000,403000,403000,403000,0
20250115,153400,49189489500,403000,403000,403000,403000,0
20250115,153300,49189489500,403000,403000,403000,403000,0
20250115,153200,49189489500,403000,403000,403000,403000,0
20250115,153100,49189489500,403000,403000,403000,403000,0
20250115,153000,49189489500,403000,403000,403000,403000,5856
20250115,152900,48009505500,404000,404000,404000,404000,0
20250115,152800,48009505500,404000,404000,404000,404000,0
20250115,152700,48009505500,404000,404000,404000,404000,0
20250115,152600,48009505500,404000,404000,404000,404000,0
20250115,152500,48009505500,404000,404000,404000,404000,0
20250115,152400,48009505500,404000,404000,404000,404000,0
20250115,152300,48009505500,404000,404000,404000,404000,0
20250115,152200,48009505500,404000,404000,404000,404000,0
20250115,152100,48009505500,404000,404000,404000,404000,0
20250115,152000,48009505500,404000,404000,404000,404000,0
20250115,151900,48009505500,404000,404000,404500,403500,421
20250115,151800,47839402000,404000,404000,404500,403500,490
20250115,151700,47641460500,404000,404500,404500,404000,311
20250115,151600,47515774500,404000,404000,404500,404000,151
20250115,151500,47454757000,404500,404000,404500,404000,221
20250115,151400,47365426500,404500,404500,404500,404000,207
20250115,151300,47281756000,404500,404500,404500,404000,92
20250115,151200,47244560500,404500,404500,404500,404000,306
20250115,151100,47120797000,404500,404500,404500,404000,50
20250115,151000,47100578000,404500,404000,404500,404000,176
20250115,150900,47029397500,404000,404000,404500,404000,246
20250115,150800,46929967000,404000,404000,404500,404000,124
20250115,150700,46879854000,404000,404500,404500,404000,65
20250115,150600,46853566500,404500,404000,404500,404000,323
20250115,150500,46722935000,404500,404500,404500,404000,114
20250115,150400,46676842000,404500,404500,404500,404000,199
20250115,150300,46596361500,404000,404500,404500,404000,134
20250115,150200,46542192000,404000,404000,404500,404000,256
20250115,150100,46438739500,404500,404500,404500,404000,151
20250115,150000,46377695000,404500,404000,404500,403500,413
20250115,145900,46210808000,403500,403500,404000,403500,72
20250115,145800,46181740500,404000,403500,404000,403000,175
20250115,145700,46111118500,404000,404000,404000,403000,554
20250115,145600,45887612500,404000,403500,404000,403500,45
20250115,145500,45869445000,403500,403000,404000,403000,1598
20250115,145400,45225076000,403000,403000,403500,403000,168
20250115,145300,45157341000,403000,403500,403500,403000,97
20250115,145200,45118220500,403000,403000,403500,403000,92
20250115,145100,45081109500,403000,403500,403500,403000,134
20250115,145000,45027060000,403500,403500,403500,403000,174
20250115,144900,44956868000,403500,403000,403500,403000,98
20250115,144800,44917340500,403500,403500,403500,403000,195
20250115,144700,44838680500,403500,403500,403500,403000,32
20250115,144600,44825774000,403500,403000,403500,402500,458
20250115,144500,44641194000,402500,403000,403000,402500,144
20250115,144400,44583217500,402500,403000,403500,402000,475
20250115,144300,44392049000,403000,402500,403500,402500,589
20250115,144200,44154827500,402500,404000,404500,402500,692
20250115,144100,43875567000,404000,404500,405000,404000,264
20250115,144000,43768812500,405000,405000,405000,404500,476
20250115,143900,43576257500,405000,404500,405000,404500,530
20250115,143800,43361616500,404500,404500,405000,404500,65
20250115,143700,43335309500,405000,404500,405000,404500,28
20250115,143600,43323973500,405000,405000,405000,404500,183
20250115,143500,43249872000,405000,404500,405000,404500,95
20250115,143400,43211431500,405000,404500,405000,404500,925
20250115,143300,42836851500,405000,404500,405000,404500,127
20250115,143200,42785457500,404500,404500,405000,404500,327
20250115,143100,42653171500,404500,404500,405000,404500,97
20250115,143000,42613925500,404500,405000,405000,404500,239
20250115,142900,42517182500,404500,405000,405500,404500,342
20250115,142800,42378681500,405000,405000,405500,405000,825
20250115,142700,42044556000,405500,405000,405500,405000,138
20250115,142600,41988645500,405000,405000,405500,405000,157
20250115,142500,41925053000,405500,405500,405500,405000,87
20250115,142400,41889792500,405000,405500,405500,405000,190
20250115,142300,41812797500,405000,405500,405500,405000,326
20250115,142200,41680646000,405000,405000,405500,405000,169
20250115,142100,41612168500,405500,405500,405500,405000,192
20250115,142000,41534344500,405000,405000,405500,405000,180
20250115,141900,41461412000,405000,405500,405500,405000,389
20250115,141800,41303825500,405500,405000,405500,405000,104
20250115,141700,41261676000,405000,405000,405500,405000,45
20250115,141600,41243447000,405000,405000,405500,405000,100
20250115,141500,41202944000,405000,405000,405500,405000,82
20250115,141400,41169705500,405000,405000,405500,405000,31
20250115,141300,41157150000,405500,405000,405500,405000,814
20250115,141200,40827144000,405000,405000,405500,405000,164
20250115,141100,40760704500,405000,405000,405500,405000,473
20250115,141000,40569137000,405000,405000,405500,405000,189
20250115,140900,40492579000,405000,405000,405500,405000,129
20250115,140800,40440283500,405500,405000,405500,405000,270
20250115,140700,40330897000,405000,405500,405500,405000,93
20250115,140600,40293203000,405000,405000,405500,405000,160
20250115,140500,40228359000,405000,405000,405500,405000,112
20250115,140400,40182991000,405000,405500,405500,405000,131
20250115,140300,40129919000,405000,405000,405500,405000,124
20250115,140200,40079676500,405000,405500,405500,405000,43
20250115,140100,40062258500,405000,405000,405500,405000,559
20250115,140000,39835861000,405000,405500,405500,405000,131
20250115,135900,39782781500,405000,405500,405500,405000,90
20250115,135800,39746317000,405000,405000,405500,405000,59
20250115,135700,39722420000,405000,405000,405500,405000,240
20250115,135600,39625121500,405500,405500,405500,405000,73
20250115,135500,39595548000,405500,405000,405500,405000,1257
20250115,135400,39085890000,405000,405500,405500,405000,165
20250115,135300,39019028000,405000,405000,405500,405000,188
20250115,135200,38942877000,405000,404500,405500,404500,501
20250115,135100,38739963500,404500,404500,405000,404500,208
20250115,135000,38655743000,404500,404500,405000,404500,246
20250115,134900,38556214500,404500,404500,405000,404000,183
20250115,134800,38482175000,405000,404500,405000,404000,308
20250115,134700,38357609000,404500,405000,405500,404000,380
20250115,134600,38203825500,405000,405000,405500,405000,61
20250115,134500,38179110000,405500,404000,405500,403500,955
20250115,134400,37792902000,403500,404000,404000,403000,247
20250115,134300,37693229000,403500,403500,404000,403500,76
20250115,134200,37662543500,403500,402500,404000,402500,446
20250115,134100,37482674000,403000,403500,403500,402500,91
20250115,134000,37446000000,403000,403000,403000,403000,115
20250115,133900,37399655000,403500,401500,403500,401500,688
20250115,133800,37122679000,402000,402000,402000,401500,171
20250115,133700,37053992500,402500,401000,402500,401000,615
20250115,133600,36806893000,401000,401500,401500,401000,131
20250115,133500,36754326500,401000,401500,401500,401000,154
20250115,133400,36692567000,401500,402000,402000,401500,263
20250115,133300,36586914000,402000,401500,402000,401500,67
20250115,133200,36560001500,401500,401500,402000,401500,67
20250115,133100,36533100500,401500,401500,402000,401500,98
20250115,133000,36493753000,402000,401500,402000,401500,74
20250115,132900,36464032500,401500,401500,402000,401500,31
20250115,132800,36451583000,401500,401000,402000,400500,506
20250115,132700,36248623000,401000,400000,401000,400000,1023
20250115,132600,35838912000,400000,400000,400500,400000,107
20250115,132500,35796105000,400000,400000,400500,400000,236
20250115,132400,35701703500,400000,400000,400500,400000,212
20250115,132300,35616888000,400000,400500,400500,400000,122
20250115,132200,35568080500,400000,400000,400500,400000,155
20250115,132100,35506075000,400000,400500,400500,400000,72
20250115,132000,35477254500,400000,400500,400500,400000,161
20250115,131900,35412842000,400000,400500,400500,400000,158
20250115,131800,35349626500,400500,400000,400500,400000,261
20250115,131700,35245155000,400000,400000,400500,400000,116
20250115,131600,35198749500,400000,400500,401000,400000,331
20250115,131500,35066184000,401000,401000,401000,400500,1050
20250115,131400,34645283500,401500,401500,402000,401000,970
20250115,131300,34255830500,401500,401500,402000,401500,163
20250115,131200,34190383500,401500,402500,402500,401500,617
20250115,131100,33942376000,402000,402500,402500,402000,87
20250115,131000,33907396000,402000,402000,402500,402000,86
20250115,130900,33872820000,402000,402000,402500,402000,37
20250115,130800,33857943000,402000,402500,402500,402000,46
20250115,130700,33839445000,402000,402500,402500,402000,19
20250115,130600,33831803500,402500,402000,402500,402000,24
20250115,130500,33822146500,402000,402000,402500,402000,17
20250115,130400,33815308000,402000,402500,402500,402000,221
20250115,130300,33726392000,402500,402500,402500,402000,598
20250115,130200,33485773000,402000,402500,402500,402000,117
20250115,130100,33438706000,402000,402000,402500,402000,37
20250115,130000,33423824000,402500,402500,402500,402000,26
20250115,125900,33413361000,402500,402000,402500,402000,172
20250115,125800,33344155500,402500,402500,402500,402500,76
20250115,125700,33313565500,402500,402500,403000,402500,77
20250115,125600,33282572500,403000,402500,403000,402500,114
20250115,125500,33236641500,402500,403000,403500,402500,72
20250115,125400,33207623500,403000,402500,403000,402500,254
20250115,125300,33105273000,402500,402000,402500,402000,292
20250115,125200,32987744000,402000,403000,403000,402000,672
20250115,125100,32717214500,402500,403000,403000,402500,91
20250115,125000,32680571000,402500,403000,403000,402500,335
20250115,124900,32545581000,403000,403000,403000,402500,63
20250115,124800,32520211500,402500,403000,403000,402500,164
20250115,124700,32454134500,403000,403000,403500,402500,128
20250115,124600,32402558500,403000,403000,403500,403000,134
20250115,124500,32348554500,403000,403000,403500,403000,36
20250115,124400,32334046000,403000,403000,403500,403000,133
20250115,124300,32280443500,403000,403500,403500,403000,88
20250115,124200,32244958500,403500,403500,403500,403000,32
20250115,124100,32232058000,404000,403000,404000,403000,125
20250115,124000,32181626000,403500,402500,403500,402500,276
20250115,123900,32070303000,402500,403000,403500,402500,210
20250115,123800,31985676000,403000,403000,403500,403000,63
20250115,123700,31960267000,403000,403000,403000,402500,347
20250115,123600,31820440000,403000,402500,403000,402500,102
20250115,123500,31779361000,402500,402500,403000,402500,59
20250115,123400,31755611000,402500,402000,403000,402000,493
20250115,123300,31557162500,402000,402500,402500,402000,93
20250115,123200,31519752500,402000,402000,402500,402000,86
20250115,123100,31485161500,402500,402500,402500,402000,102
20250115,123000,31444135000,402000,402000,402500,402000,415
20250115,122900,31277249000,402500,402500,402500,402000,101
20250115,122800,31236633000,402000,402500,402500,402000,281
20250115,122700,31123569000,402500,402500,403000,402500,108
20250115,122600,31080094000,402500,402500,403000,402500,94
20250115,122500,31042251000,402500,403000,403000,402500,75
20250115,122400,31012054000,402500,402500,403000,402500,175
20250115,122300,30941614000,402500,403500,403500,402500,133
20250115,122200,30888039000,403000,403000,403500,403000,212
20250115,122100,30802601000,403000,403000,403500,403000,76
20250115,122000,30771969500,403000,403000,403500,403000,66
20250115,121900,30745364000,403500,403000,403500,403000,34
20250115,121800,30731660000,403500,403000,403500,403000,365
20250115,121700,30584392500,403500,403000,403500,403000,34
20250115,121600,30570686000,403500,403000,403500,403000,67
20250115,121500,30543674000,403000,403000,403500,403000,75
20250115,121400,30513434000,403500,403500,403500,403000,56
20250115,121300,30490846000,403000,403500,403500,403000,100
20250115,121200,30450500500,403000,403000,403500,403000,35
20250115,121100,30436382500,403000,403000,403500,403000,28
20250115,121000,30425089000,403000,403500,403500,403000,72
20250115,120900,30396057500,403500,404000,404000,403000,527
20250115,120800,30183412000,404000,403500,404000,403500,84
20250115,120700,30149481000,403500,403500,404000,403500,628
20250115,120600,29895915500,403500,403000,403500,403000,75
20250115,120500,29865684000,403000,403000,403500,403000,58
20250115,120400,29842307500,403500,403000,403500,403000,111
20250115,120300,29797573500,403000,403500,404000,403000,242
20250115,120200,29699945500,404000,403500,404000,403500,111
20250115,120100,29655156500,403500,404000,404000,403500,74
20250115,120000,29625293000,403500,403500,404000,403500,87
20250115,115900,29590185500,403500,403500,404000,403500,75
20250115,115800,29559914000,403500,403500,404000,403500,29
20250115,115700,29548203500,403500,403500,404000,403500,50
20250115,115600,29528022000,403500,403500,404000,403500,49
20250115,115500,29508243500,403500,404000,404000,403500,158
20250115,115400,29444428500,403500,404000,404000,403500,52
20250115,115300,29423425000,403500,403500,404000,403500,64
20250115,115200,29397590500,404000,404000,404000,403500,95
20250115,115100,29359216500,403500,403500,404000,403500,81
20250115,115000,29326520500,403500,403500,404000,403500,78
20250115,114900,29295041000,403500,403500,404000,403500,27
20250115,114800,29284136000,403500,403500,404000,403500,24
20250115,114700,29274444000,403500,403000,404500,403000,37
20250115,114600,29259519500,402500,404500,405000,402500,333
20250115,114500,29125057500,404500,405000,405000,404500,46
20250115,114400,29106450000,404500,405000,405000,404500,29
20250115,114300,29094712500,404500,405000,405000,404500,208
20250115,114200,29010484500,405500,404500,405500,404500,428
20250115,114100,28837241500,405000,405000,405000,404500,58
20250115,114000,28813769500,405000,405000,406000,404500,820
20250115,113900,28481585500,405000,405000,405500,404000,836
20250115,113800,28143090500,405500,405000,405500,404000,431
20250115,113700,27968544500,405000,404000,405000,403500,576
20250115,113600,27735708000,404000,402500,404000,402500,745
20250115,113500,27435535000,402000,402000,402500,402000,182
20250115,113400,27362315000,402000,402000,402500,402000,109
20250115,113300,27318483500,402500,402000,402500,402000,505
20250115,113200,27115472000,402000,402500,402500,402000,40
20250115,113100,27099374500,402500,402500,402500,402000,103
20250115,113000,27057930000,402500,402500,402500,402000,48
20250115,112900,27038612500,402500,402000,402500,402000,101
20250115,112800,26997990000,402500,402000,402500,402000,25
20250115,112700,26987932500,402500,402500,402500,402000,315
20250115,112600,26861147000,402500,403000,403000,402500,47
20250115,112500,26842219000,403000,402500,403000,402500,45
20250115,112400,26824087500,402500,402500,403000,402500,27
20250115,112300,26813217000,402500,403000,403000,402500,20
20250115,112200,26805158000,402500,402500,403000,402500,97
20250115,112100,26766085000,402500,402500,402500,402500,83
20250115,112000,26732677500,402000,402000,403000,402000,160
20250115,111900,26668344000,402500,402500,403500,402500,437
20250115,111800,26492318000,402500,403500,404500,402000,568
20250115,111700,26263304000,403500,403500,404500,403500,167
20250115,111600,26195885500,403500,403000,404000,403000,132
20250115,111500,26142610500,403000,402500,403500,402500,358
20250115,111400,25998306000,402500,402500,402500,402500,238
20250115,111300,25902511000,403000,403000,403000,402500,339
20250115,111200,25766026000,403000,404000,404500,403000,114
20250115,111100,25720042500,404000,404000,404500,403500,296
20250115,111000,25600475500,403500,403500,404000,403000,117
20250115,110900,25553271000,404000,404000,404500,404000,62
20250115,110800,25528222000,404500,404000,404500,402500,416
20250115,110700,25360432500,403000,403500,404000,403000,369
20250115,110600,25211594500,403000,404000,404000,403000,642
20250115,110500,24952694500,403500,404000,404000,403500,67
20250115,110400,24925631000,404000,404000,404500,404000,260
20250115,110300,24820584000,404500,405000,405000,404000,264
20250115,110200,24713831500,405500,405500,406000,404000,463
20250115,110100,24526327500,405500,405500,406000,405500,85
20250115,110000,24491844500,406000,405500,406000,405500,41
20250115,105900,24475203000,406000,405500,406000,405500,35
20250115,105800,24461000500,405500,406000,406000,405000,140
20250115,105700,24404248000,404500,406000,406500,404500,694
20250115,105600,24122938500,406500,406500,407000,405500,317
20250115,105500,23994143500,407000,406000,407000,405500,311
20250115,105400,23867780000,405500,405500,406000,405500,207
20250115,105300,23783783500,405500,405500,405500,405000,464
20250115,105200,23595640000,405000,405500,405500,403500,326
20250115,105100,23463562000,405500,404500,405500,403500,794
20250115,105000,23142125500,404500,404500,405000,403500,987
20250115,104900,22743246500,405000,405000,405000,404500,116
20250115,104800,22696307500,404500,405000,405500,404500,903
20250115,104700,22330541000,405500,405500,405500,405000,300
20250115,104600,22208969500,405000,405000,405500,405000,292
20250115,104500,22090651500,405000,405000,405500,405000,217
20250115,104400,22002704500,405000,405000,405500,405000,198
20250115,104300,21922456500,405000,405500,405500,405000,146
20250115,104200,21863287000,405500,405000,405500,405000,143
20250115,104100,21805337500,405000,405000,405500,405000,156
20250115,104000,21742157000,405500,405500,405500,405000,361
20250115,103900,21595818500,405500,405000,405500,405000,110
20250115,103800,21551226000,405000,405500,405500,405000,95
20250115,103700,21512716500,405000,405000,405500,405000,26
20250115,103600,21502185500,405000,405500,405500,405000,38
20250115,103500,21486787500,405000,405500,405500,405000,152
20250115,103400,21425176000,405500,405500,405500,405000,268
20250115,103300,21316533000,405500,407000,407000,405500,1029
20250115,103200,20898593500,407000,407000,407000,406500,153
20250115,103100,20836374000,407000,407500,408000,407000,396
20250115,103000,20675054000,407500,407500,408000,407000,1578
20250115,102900,20032019000,407000,407500,407500,407000,179
20250115,102800,19959109000,407500,407000,407500,407000,845
20250115,102700,19614894000,407000,406500,407500,406500,1290
20250115,102600,19089881000,406500,406500,407000,406500,758
20250115,102500,18781515000,406000,407000,407000,406000,885
20250115,102400,18421640500,406500,405500,407000,405500,3895
20250115,102300,16838507500,405500,405500,406000,405500,191
20250115,102200,16761015500,405500,406000,406000,405500,294
20250115,102100,16641658500,406000,406500,406500,405500,1064
20250115,102000,16209725000,406000,406500,406500,406000,992
20250115,101900,15806555000,406500,405500,406500,405500,820
20250115,101800,15473662000,405500,405500,406000,405500,866
20250115,101700,15122197000,406000,405500,406000,404500,1399
20250115,101600,14554985500,405500,405500,406000,405500,180
20250115,101500,14481992500,405500,405500,406000,405500,171
20250115,101400,14412624500,405500,405000,406000,405000,504
20250115,101300,14208218000,405500,405500,405500,405500,417
20250115,101200,14039124500,405000,405500,405500,405000,159
20250115,101100,13974699000,405500,405500,405500,405000,204
20250115,101000,13891979500,406000,404500,406000,404500,974
20250115,100900,13497093500,405000,405000,405000,404500,643
20250115,100800,13236681500,404500,404000,405000,404000,503
20250115,100700,13033146000,404000,404500,404500,404000,91
20250115,100600,12996339000,404000,405000,405000,404000,371
20250115,100500,12846241000,405000,405000,405000,404500,23
20250115,100400,12836926500,405000,404500,405000,404000,521
20250115,100300,12626163500,404500,404500,404500,404000,286
20250115,100200,12510538500,404000,404500,404500,404000,85
20250115,100100,12476163500,404500,404500,404500,404000,261
20250115,100000,12370613000,404500,404500,404500,404000,386
20250115,095900,12214574000,404500,404000,404500,403500,173
20250115,095800,12144663500,404000,403500,404000,403500,311
20250115,095700,12019024500,403500,403000,404000,402500,748
20250115,095600,11717302500,403000,402000,403000,402000,147
20250115,095500,11658075500,402500,402500,402500,402500,159
20250115,095400,11594078000,402500,402000,402500,402000,347
20250115,095300,11454534500,402000,401500,402000,401000,454
20250115,095200,11272200000,401500,401000,401500,401000,430
20250115,095100,11099695000,401000,401000,401000,400500,71
20250115,095000,11071240000,400500,401000,401500,400500,558
20250115,094900,10847629000,400500,401000,401000,400500,371
20250115,094800,10698879000,401000,401500,401500,401000,369
20250115,094700,10550838500,401500,401500,401500,401000,31
20250115,094600,10538398000,401000,401000,401500,401000,577
20250115,094500,10306802500,401500,401500,401500,401000,146
20250115,094400,10248233000,401000,401000,401500,401000,180
20250115,094300,10176005000,401000,401000,401500,401000,201
20250115,094200,10095391000,401000,402000,402000,401000,317
20250115,094100,9968109000,402000,402000,402500,401500,539
20250115,094000,9751468500,402500,402500,402500,402000,129
20250115,093900,9699547500,402500,402000,403500,402000,810
20250115,093800,9373318500,402500,402000,402500,402000,123
20250115,093700,9323821500,402500,402000,402500,402000,287
20250115,093600,9208308500,402000,402500,402500,402000,106
20250115,093500,9165645000,402500,402500,402500,402000,295
20250115,093400,9046914500,402000,402000,402500,402000,84
20250115,093300,9013112000,402000,402000,402500,402000,65
20250115,093200,8986962500,402000,402500,402500,402000,220
20250115,093100,8898425500,402500,402500,402500,402000,58
20250115,093000,8875083000,402500,402000,402500,402000,68
20250115,092900,8847729000,402000,401500,402000,401000,505
20250115,092800,8644903000,401500,402000,402000,401500,49
20250115,092700,8625222500,402000,401500,402000,401500,133
20250115,092600,8571792500,402000,402000,402500,401500,478
20250115,092500,8379610000,402000,401000,402000,401000,611
20250115,092400,8134288500,401000,400500,401000,400000,257
20250115,092300,8031367500,400500,399500,400500,399500,583
20250115,092200,7798145500,399500,399500,400000,399500,257
20250115,092100,7695382000,399500,399000,400000,399000,884
20250115,092000,7342144500,399500,401000,401000,399000,932
20250115,091900,6969113000,401000,401000,401500,401000,195
20250115,091800,6890901500,401000,402000,402500,401000,688
20250115,091700,6614436500,402000,403000,403000,402000,1098
20250115,091600,6172327000,403500,404000,404500,403000,663
20250115,091500,5904514000,403500,404500,404500,403500,476
20250115,091400,5712150000,404500,405000,405000,404000,344
20250115,091300,5572940500,405500,405000,406000,405000,306
20250115,091200,5448936000,405000,405500,405500,405000,149
20250115,091100,5388546500,405500,405500,406500,404500,428
20250115,091000,5215056500,406000,403500,406500,403500,2500
20250115,090900,4201090500,404500,403500,404500,403000,489
20250115,090800,4003625000,403500,404500,404500,403500,92
20250115,090700,3966484000,404500,402500,405000,402500,1165
20250115,090600,3496029000,402500,403000,403500,402500,441
20250115,090500,3318343500,403500,404000,404500,403500,662
20250115,090400,3050959000,404000,405500,405500,404000,1041
20250115,090300,2629723000,404500,405500,405500,404500,1160
20250115,090200,2160069000,405000,403000,405500,403000,3177
20250115,090100,876329000,403000,401500,403000,401000,693
20250115,090000,597410500,402000,404500,404500,401000,1464