KissMeData/277810/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,210200,197280646000,261500,261500,261500,261500,21052
20250117,210100,197280646000,261500,261500,261500,261500,0
20250117,210000,197280646000,261500,261500,261500,261500,0
20250117,205900,197280646000,261500,261500,261500,261500,0
20250117,205800,197280646000,261500,261500,261500,261500,0
20250117,205700,197280646000,261500,261500,261500,261500,0
20250117,205600,197280646000,261500,261500,261500,261500,0
20250117,205500,197280646000,261500,261500,261500,261500,0
20250117,205400,197280646000,261500,261500,261500,261500,0
20250117,205300,197280646000,261500,261500,261500,261500,0
20250117,205200,197280646000,261500,261500,261500,261500,0
20250117,205100,197280646000,261500,261500,261500,261500,0
20250117,205000,197280646000,261500,261500,261500,261500,0
20250117,204900,197280646000,261500,261500,261500,261500,0
20250117,204800,197280646000,261500,261500,261500,261500,0
20250117,204700,197280646000,261500,261500,261500,261500,0
20250117,204600,197280646000,261500,261500,261500,261500,0
20250117,204500,197280646000,261500,261500,261500,261500,0
20250117,204400,197280646000,261500,261500,261500,261500,0
20250117,204300,197280646000,261500,261500,261500,261500,0
20250117,204200,197280646000,261500,261500,261500,261500,0
20250117,204100,197280646000,261500,261500,261500,261500,0
20250117,204000,197280646000,261500,261500,261500,261500,0
20250117,203900,197280646000,261500,261500,261500,261500,0
20250117,203800,197280646000,261500,261500,261500,261500,0
20250117,203700,197280646000,261500,261500,261500,261500,0
20250117,203600,197280646000,261500,261500,261500,261500,0
20250117,203500,197280646000,261500,261500,261500,261500,0
20250117,203400,197280646000,261500,261500,261500,261500,0
20250117,203300,197280646000,261500,261500,261500,261500,0
20250117,203200,197280646000,261500,261500,261500,261500,21052
20250117,203100,197280646000,261500,261500,261500,261500,0
20250117,203000,197280646000,261500,261500,261500,261500,0
20250117,202900,197280646000,261500,261500,261500,261500,0
20250117,202800,197280646000,261500,261500,261500,261500,0
20250117,202700,197280646000,261500,261500,261500,261500,0
20250117,202600,197280646000,261500,261500,261500,261500,0
20250117,202500,197280646000,261500,261500,261500,261500,0
20250117,202400,197280646000,261500,261500,261500,261500,0
20250117,202300,197280646000,261500,261500,261500,261500,0
20250117,202200,197280646000,261500,261500,261500,261500,0
20250117,202100,197280646000,261500,261500,261500,261500,0
20250117,202000,197280646000,261500,261500,261500,261500,0
20250117,201900,197280646000,261500,261500,261500,261500,0
20250117,201800,197280646000,261500,261500,261500,261500,0
20250117,201700,197280646000,261500,261500,261500,261500,0
20250117,201600,197280646000,261500,261500,261500,261500,0
20250117,201500,197280646000,261500,261500,261500,261500,0
20250117,201400,197280646000,261500,261500,261500,261500,0
20250117,201300,197280646000,261500,261500,261500,261500,0
20250117,201200,197280646000,261500,261500,261500,261500,0
20250117,201100,197280646000,261500,261500,261500,261500,0
20250117,201000,197280646000,261500,261500,261500,261500,0
20250117,200900,197280646000,261500,261500,261500,261500,0
20250117,200800,197280646000,261500,261500,261500,261500,0
20250117,200700,197280646000,261500,261500,261500,261500,0
20250117,200600,197280646000,261500,261500,261500,261500,0
20250117,200500,197280646000,261500,261500,261500,261500,0
20250117,200400,197280646000,261500,261500,261500,261500,0
20250117,200300,197280646000,261500,261500,261500,261500,0
20250117,200200,197280646000,261500,261500,261500,261500,21052
20250117,200100,197280646000,261500,261500,261500,261500,0
20250117,200000,197280646000,261500,261500,261500,261500,0
20250117,195900,197280646000,261500,261500,261500,261500,0
20250117,195800,197280646000,261500,261500,261500,261500,0
20250117,195700,197280646000,261500,261500,261500,261500,0
20250117,195600,197280646000,261500,261500,261500,261500,0
20250117,195500,197280646000,261500,261500,261500,261500,0
20250117,195400,197280646000,261500,261500,261500,261500,0
20250117,195300,197280646000,261500,261500,261500,261500,0
20250117,195200,197280646000,261500,261500,261500,261500,0
20250117,195100,197280646000,261500,261500,261500,261500,0
20250117,195000,197280646000,261500,261500,261500,261500,0
20250117,194900,197280646000,261500,261500,261500,261500,0
20250117,194800,197280646000,261500,261500,261500,261500,0
20250117,194700,197280646000,261500,261500,261500,261500,0
20250117,194600,197280646000,261500,261500,261500,261500,0
20250117,194500,197280646000,261500,261500,261500,261500,0
20250117,194400,197280646000,261500,261500,261500,261500,0
20250117,194300,197280646000,261500,261500,261500,261500,0
20250117,194200,197280646000,261500,261500,261500,261500,0
20250117,194100,197280646000,261500,261500,261500,261500,0
20250117,194000,197280646000,261500,261500,261500,261500,0
20250117,193900,197280646000,261500,261500,261500,261500,0
20250117,193800,197280646000,261500,261500,261500,261500,0
20250117,193700,197280646000,261500,261500,261500,261500,0
20250117,193600,197280646000,261500,261500,261500,261500,0
20250117,193500,197280646000,261500,261500,261500,261500,0
20250117,193400,197280646000,261500,261500,261500,261500,0
20250117,193300,197280646000,261500,261500,261500,261500,0
20250117,193200,197280646000,261500,261500,261500,261500,21052
20250117,193100,197280646000,261500,261500,261500,261500,0
20250117,193000,197280646000,261500,261500,261500,261500,0
20250117,192900,197280646000,261500,261500,261500,261500,0
20250117,192800,197280646000,261500,261500,261500,261500,0
20250117,192700,197280646000,261500,261500,261500,261500,0
20250117,192600,197280646000,261500,261500,261500,261500,0
20250117,192500,197280646000,261500,261500,261500,261500,0
20250117,192400,197280646000,261500,261500,261500,261500,0
20250117,192300,197280646000,261500,261500,261500,261500,0
20250117,192200,197280646000,261500,261500,261500,261500,0
20250117,192100,197280646000,261500,261500,261500,261500,0
20250117,192000,197280646000,261500,261500,261500,261500,0
20250117,191900,197280646000,261500,261500,261500,261500,0
20250117,191800,197280646000,261500,261500,261500,261500,0
20250117,191700,197280646000,261500,261500,261500,261500,0
20250117,191600,197280646000,261500,261500,261500,261500,0
20250117,191500,197280646000,261500,261500,261500,261500,0
20250117,191400,197280646000,261500,261500,261500,261500,0
20250117,191300,197280646000,261500,261500,261500,261500,0
20250117,191200,197280646000,261500,261500,261500,261500,0
20250117,191100,197280646000,261500,261500,261500,261500,0
20250117,191000,197280646000,261500,261500,261500,261500,0
20250117,190900,197280646000,261500,261500,261500,261500,0
20250117,190800,197280646000,261500,261500,261500,261500,0
20250117,190700,197280646000,261500,261500,261500,261500,0
20250117,190600,197280646000,261500,261500,261500,261500,0
20250117,190500,197280646000,261500,261500,261500,261500,0
20250117,190400,197280646000,261500,261500,261500,261500,0
20250117,190300,197280646000,261500,261500,261500,261500,0
20250117,190200,197280646000,261500,261500,261500,261500,21052
20250117,190100,197280646000,261500,261500,261500,261500,0
20250117,190000,197280646000,261500,261500,261500,261500,0
20250117,185900,197280646000,261500,261500,261500,261500,0
20250117,185800,197280646000,261500,261500,261500,261500,0
20250117,185700,197280646000,261500,261500,261500,261500,0
20250117,185600,197280646000,261500,261500,261500,261500,0
20250117,185500,197280646000,261500,261500,261500,261500,0
20250117,185400,197280646000,261500,261500,261500,261500,0
20250117,185300,197280646000,261500,261500,261500,261500,0
20250117,185200,197280646000,261500,261500,261500,261500,0
20250117,185100,197280646000,261500,261500,261500,261500,0
20250117,185000,197280646000,261500,261500,261500,261500,0
20250117,184900,197280646000,261500,261500,261500,261500,0
20250117,184800,197280646000,261500,261500,261500,261500,0
20250117,184700,197280646000,261500,261500,261500,261500,0
20250117,184600,197280646000,261500,261500,261500,261500,0
20250117,184500,197280646000,261500,261500,261500,261500,0
20250117,184400,197280646000,261500,261500,261500,261500,0
20250117,184300,197280646000,261500,261500,261500,261500,0
20250117,184200,197280646000,261500,261500,261500,261500,0
20250117,184100,197280646000,261500,261500,261500,261500,0
20250117,184000,197280646000,261500,261500,261500,261500,0
20250117,183900,197280646000,261500,261500,261500,261500,0
20250117,183800,197280646000,261500,261500,261500,261500,0
20250117,183700,197280646000,261500,261500,261500,261500,0
20250117,183600,197280646000,261500,261500,261500,261500,0
20250117,183500,197280646000,261500,261500,261500,261500,0
20250117,183400,197280646000,261500,261500,261500,261500,0
20250117,183300,197280646000,261500,261500,261500,261500,0
20250117,183200,197280646000,261500,261500,261500,261500,21052
20250117,183100,197280646000,261500,261500,261500,261500,0
20250117,183000,197280646000,261500,261500,261500,261500,0
20250117,182900,197280646000,261500,261500,261500,261500,0
20250117,182800,197280646000,261500,261500,261500,261500,0
20250117,182700,197280646000,261500,261500,261500,261500,0
20250117,182600,197280646000,261500,261500,261500,261500,0
20250117,182500,197280646000,261500,261500,261500,261500,0
20250117,182400,197280646000,261500,261500,261500,261500,0
20250117,182300,197280646000,261500,261500,261500,261500,0
20250117,182200,197280646000,261500,261500,261500,261500,0
20250117,182100,197280646000,261500,261500,261500,261500,0
20250117,182000,197280646000,261500,261500,261500,261500,0
20250117,181900,197280646000,261500,261500,261500,261500,0
20250117,181800,197280646000,261500,261500,261500,261500,0
20250117,181700,197280646000,261500,261500,261500,261500,0
20250117,181600,197280646000,261500,261500,261500,261500,0
20250117,181500,197280646000,261500,261500,261500,261500,0
20250117,181400,197280646000,261500,261500,261500,261500,0
20250117,181300,197280646000,261500,261500,261500,261500,0
20250117,181200,197280646000,261500,261500,261500,261500,0
20250117,181100,197280646000,261500,261500,261500,261500,0
20250117,181000,197280646000,261500,261500,261500,261500,0
20250117,180900,197280646000,261500,261500,261500,261500,0
20250117,180800,197280646000,261500,261500,261500,261500,0
20250117,180700,197280646000,261500,261500,261500,261500,0
20250117,180600,197280646000,261500,261500,261500,261500,0
20250117,180500,197280646000,261500,261500,261500,261500,0
20250117,180400,197280646000,261500,261500,261500,261500,0
20250117,180300,197280646000,261500,261500,261500,261500,0
20250117,180200,197280646000,261500,261500,261500,261500,21052
20250117,180100,197280646000,261500,261500,261500,261500,0
20250117,180000,197280646000,261500,261500,261500,261500,0
20250117,175900,197280646000,261500,261500,261500,261500,0
20250117,175800,197280646000,261500,261500,261500,261500,0
20250117,175700,197280646000,261500,261500,261500,261500,0
20250117,175600,197280646000,261500,261500,261500,261500,0
20250117,175500,197280646000,261500,261500,261500,261500,0
20250117,175400,197280646000,261500,261500,261500,261500,0
20250117,175300,197280646000,261500,261500,261500,261500,0
20250117,175200,197280646000,261500,261500,261500,261500,0
20250117,175100,197280646000,261500,261500,261500,261500,0
20250117,175000,197280646000,261500,261500,261500,261500,0
20250117,174900,197280646000,261500,261500,261500,261500,0
20250117,174800,197280646000,261500,261500,261500,261500,0
20250117,174700,197280646000,261500,261500,261500,261500,0
20250117,174600,197280646000,261500,261500,261500,261500,0
20250117,174500,197280646000,261500,261500,261500,261500,0
20250117,174400,197280646000,261500,261500,261500,261500,0
20250117,174300,197280646000,261500,261500,261500,261500,0
20250117,174200,197280646000,261500,261500,261500,261500,0
20250117,174100,197280646000,261500,261500,261500,261500,0
20250117,174000,197280646000,261500,261500,261500,261500,0
20250117,173900,197280646000,261500,261500,261500,261500,0
20250117,173800,197280646000,261500,261500,261500,261500,0
20250117,173700,197280646000,261500,261500,261500,261500,0
20250117,173600,197280646000,261500,261500,261500,261500,0
20250117,173500,197280646000,261500,261500,261500,261500,0
20250117,173400,197280646000,261500,261500,261500,261500,0
20250117,173300,197280646000,261500,261500,261500,261500,0
20250117,173200,197280646000,261500,261500,261500,261500,21052
20250117,173100,197280646000,261500,261500,261500,261500,0
20250117,173000,197280646000,261500,261500,261500,261500,0
20250117,172900,197280646000,261500,261500,261500,261500,0
20250117,172800,197280646000,261500,261500,261500,261500,0
20250117,172700,197280646000,261500,261500,261500,261500,0
20250117,172600,197280646000,261500,261500,261500,261500,0
20250117,172500,197280646000,261500,261500,261500,261500,0
20250117,172400,197280646000,261500,261500,261500,261500,0
20250117,172300,197280646000,261500,261500,261500,261500,0
20250117,172200,197280646000,261500,261500,261500,261500,0
20250117,172100,197280646000,261500,261500,261500,261500,0
20250117,172000,197280646000,261500,261500,261500,261500,0
20250117,171900,197280646000,261500,261500,261500,261500,0
20250117,171800,197280646000,261500,261500,261500,261500,0
20250117,171700,197280646000,261500,261500,261500,261500,0
20250117,171600,197280646000,261500,261500,261500,261500,0
20250117,171500,197280646000,261500,261500,261500,261500,0
20250117,171400,197280646000,261500,261500,261500,261500,0
20250117,171300,197280646000,261500,261500,261500,261500,0
20250117,171200,197280646000,261500,261500,261500,261500,0
20250117,171100,197280646000,261500,261500,261500,261500,0
20250117,171000,197280646000,261500,261500,261500,261500,0
20250117,170900,197280646000,261500,261500,261500,261500,0
20250117,170800,197280646000,261500,261500,261500,261500,0
20250117,170700,197280646000,261500,261500,261500,261500,0
20250117,170600,197280646000,261500,261500,261500,261500,0
20250117,170500,197280646000,261500,261500,261500,261500,0
20250117,170400,197280646000,261500,261500,261500,261500,0
20250117,170300,197280646000,261500,261500,261500,261500,0
20250117,170200,197280646000,261500,261500,261500,261500,21052
20250117,170100,197280646000,261500,261500,261500,261500,0
20250117,170000,197280646000,261500,261500,261500,261500,0
20250117,165900,197280646000,261500,261500,261500,261500,0
20250117,165800,197280646000,261500,261500,261500,261500,0
20250117,165700,197280646000,261500,261500,261500,261500,0
20250117,165600,197280646000,261500,261500,261500,261500,0
20250117,165500,197280646000,261500,261500,261500,261500,0
20250117,165400,197280646000,261500,261500,261500,261500,0
20250117,165300,197280646000,261500,261500,261500,261500,0
20250117,165200,197280646000,261500,261500,261500,261500,0
20250117,165100,197280646000,261500,261500,261500,261500,0
20250117,165000,197280646000,261500,261500,261500,261500,0
20250117,164900,197280646000,261500,261500,261500,261500,0
20250117,164800,197280646000,261500,261500,261500,261500,0
20250117,164700,197280646000,261500,261500,261500,261500,0
20250117,164600,197280646000,261500,261500,261500,261500,0
20250117,164500,197280646000,261500,261500,261500,261500,0
20250117,164400,197280646000,261500,261500,261500,261500,0
20250117,164300,197280646000,261500,261500,261500,261500,0
20250117,164200,197280646000,261500,261500,261500,261500,0
20250117,164100,197280646000,261500,261500,261500,261500,0
20250117,164000,197280646000,261500,261500,261500,261500,0
20250117,163900,197280646000,261500,261500,261500,261500,0
20250117,163800,197280646000,261500,261500,261500,261500,0
20250117,163700,197280646000,261500,261500,261500,261500,0
20250117,163600,197280646000,261500,261500,261500,261500,0
20250117,163500,197280646000,261500,261500,261500,261500,0
20250117,163400,197280646000,261500,261500,261500,261500,0
20250117,163300,197280646000,261500,261500,261500,261500,0
20250117,163200,197280646000,261500,261500,261500,261500,21052
20250117,163100,197280646000,261500,261500,261500,261500,0
20250117,163000,197280646000,261500,261500,261500,261500,0
20250117,162900,197280646000,261500,261500,261500,261500,0
20250117,162800,197280646000,261500,261500,261500,261500,0
20250117,162700,197280646000,261500,261500,261500,261500,0
20250117,162600,197280646000,261500,261500,261500,261500,0
20250117,162500,197280646000,261500,261500,261500,261500,0
20250117,162400,197280646000,261500,261500,261500,261500,0
20250117,162300,197280646000,261500,261500,261500,261500,0
20250117,162200,197280646000,261500,261500,261500,261500,0
20250117,162100,197280646000,261500,261500,261500,261500,0
20250117,162000,197280646000,261500,261500,261500,261500,0
20250117,161900,197280646000,261500,261500,261500,261500,0
20250117,161800,197280646000,261500,261500,261500,261500,0
20250117,161700,197280646000,261500,261500,261500,261500,0
20250117,161600,197280646000,261500,261500,261500,261500,0
20250117,161500,197280646000,261500,261500,261500,261500,0
20250117,161400,197280646000,261500,261500,261500,261500,0
20250117,161300,197280646000,261500,261500,261500,261500,0
20250117,161200,197280646000,261500,261500,261500,261500,0
20250117,161100,197280646000,261500,261500,261500,261500,0
20250117,161000,197280646000,261500,261500,261500,261500,0
20250117,160900,197280646000,261500,261500,261500,261500,0
20250117,160800,197280646000,261500,261500,261500,261500,0
20250117,160700,197280646000,261500,261500,261500,261500,0
20250117,160600,197280646000,261500,261500,261500,261500,0
20250117,160500,197280646000,261500,261500,261500,261500,0
20250117,160400,197280646000,261500,261500,261500,261500,0
20250117,160300,197280646000,261500,261500,261500,261500,0
20250117,160200,197280646000,261500,261500,261500,261500,21052
20250117,160100,197280646000,261500,261500,261500,261500,0
20250117,160000,197280646000,261500,261500,261500,261500,0
20250117,155900,197280646000,261500,261500,261500,261500,0
20250117,155800,197280646000,261500,261500,261500,261500,0
20250117,155700,197280646000,261500,261500,261500,261500,0
20250117,155600,197280646000,261500,261500,261500,261500,0
20250117,155500,197280646000,261500,261500,261500,261500,0
20250117,155400,197280646000,261500,261500,261500,261500,0
20250117,155300,197280646000,261500,261500,261500,261500,0
20250117,155200,197280646000,261500,261500,261500,261500,0
20250117,155100,197280646000,261500,261500,261500,261500,0
20250117,155000,197280646000,261500,261500,261500,261500,0
20250117,154900,197280646000,261500,261500,261500,261500,0
20250117,154800,197280646000,261500,261500,261500,261500,0
20250117,154700,197280646000,261500,261500,261500,261500,0
20250117,154600,197280646000,261500,261500,261500,261500,0
20250117,154500,197280646000,261500,261500,261500,261500,0
20250117,154400,197280646000,261500,261500,261500,261500,0
20250117,154300,197280646000,261500,261500,261500,261500,0
20250117,154200,197280646000,261500,261500,261500,261500,0
20250117,154100,197280646000,261500,261500,261500,261500,0
20250117,154000,197280646000,261500,261500,261500,261500,0
20250117,153900,197280646000,261500,261500,261500,261500,0
20250117,153800,197280646000,261500,261500,261500,261500,0
20250117,153700,197280646000,261500,261500,261500,261500,0
20250117,153600,197280646000,261500,261500,261500,261500,0
20250117,153500,197280646000,261500,261500,261500,261500,0
20250117,153400,197280646000,261500,261500,261500,261500,0
20250117,153300,197280646000,261500,261500,261500,261500,0
20250117,153200,197280646000,261500,261500,261500,261500,21052
20250117,153100,197280646000,261500,261500,261500,261500,0
20250117,153000,197280646000,261500,261500,261500,261500,21052
20250117,152900,191775548000,263500,263500,263500,263500,0
20250117,152800,191775548000,263500,263500,263500,263500,0
20250117,152700,191775548000,263500,263500,263500,263500,0
20250117,152600,191775548000,263500,263500,263500,263500,0
20250117,152500,191775548000,263500,263500,263500,263500,0
20250117,152400,191775548000,263500,263500,263500,263500,0
20250117,152300,191775548000,263500,263500,263500,263500,0
20250117,152200,191775548000,263500,263500,263500,263500,0
20250117,152100,191775548000,263500,263500,263500,263500,0
20250117,152000,191775548000,263500,263500,263500,263500,0
20250117,151900,191775548000,263500,263500,263500,263000,3027
20250117,151800,190978784500,263000,263000,263500,262500,4579
20250117,151700,189773845000,263000,262500,263000,262000,3006
20250117,151600,188984171000,262500,261500,262500,261500,3691
20250117,151500,188017285000,261500,261500,262000,261000,2740
20250117,151400,187300950500,261000,261500,262000,261000,2843
20250117,151300,186557741500,262000,261000,262000,261000,2999
20250117,151200,185773690000,261500,261000,261500,261000,1468
20250117,151100,185390424000,261000,262000,262000,261000,2562
20250117,151000,184721127500,262000,261500,262000,261000,2896
20250117,150900,183963960000,261500,261000,261500,261000,2188
20250117,150800,183392602500,261000,261000,261500,260500,2461
20250117,150700,182750419000,260500,261000,261500,260500,2995
20250117,150600,181968774000,261500,261500,262000,261000,6907
20250117,150500,180163164000,262000,262000,262000,261500,2197
20250117,150400,179588056500,262000,261000,262500,261000,3987
20250117,150300,178544759000,261000,261500,262000,261000,6701
20250117,150200,176793416000,261500,262500,262500,261500,4804
20250117,150100,175535143500,262000,263000,263500,262000,2817
20250117,150000,174795912000,263000,263500,263500,263000,1735
20250117,145900,174339392500,263000,263000,263500,263000,844
20250117,145800,174117336500,263000,263000,263500,262500,1891
20250117,145700,173620143500,263000,263000,263500,262500,991
20250117,145600,173359469500,263000,262500,263500,261500,6097
20250117,145500,171759614500,263000,262500,263000,262500,2683
20250117,145400,171054686500,262500,263000,263500,262500,2684
20250117,145300,170348889500,263500,264000,264500,263000,6387
20250117,145200,168663892500,264000,263000,264000,263000,3167
20250117,145100,167829241000,263000,263500,263500,262500,3906
20250117,145000,166801503000,263000,264000,264000,263000,2073
20250117,144900,166255241500,264000,263000,264000,263000,1726
20250117,144800,165800526500,263000,263000,263500,262000,2918
20250117,144700,165033851000,262500,263500,264000,262000,8660
20250117,144600,162759468500,263000,264500,264500,263000,3258
20250117,144500,161899733500,264000,263000,265500,263000,11908
20250117,144400,158747540500,263500,264000,264000,263000,8877
20250117,144300,156408475000,263500,264500,265000,263500,7431
20250117,144200,154445866000,264500,263000,265500,262000,27933
20250117,144100,147070772000,263000,262500,263500,261500,17971
20250117,144000,142353033000,262000,260000,262500,259500,32261
20250117,143900,133941066000,259500,259000,260000,259000,14908
20250117,143800,130072119000,259500,258000,259500,257500,19067
20250117,143700,125140612500,258000,257500,258000,257000,2973
20250117,143600,124375115000,257000,257500,257500,257000,850
20250117,143500,124156329500,257500,257500,257500,257000,2340
20250117,143400,123553888500,257000,256500,257500,256000,5667
20250117,143300,122098270000,256000,255500,256500,255500,1441
20250117,143200,121729324500,256000,256500,256500,255500,1680
20250117,143100,121299229000,256000,256000,256500,256000,268
20250117,143000,121230550500,256500,256500,256500,256000,606
20250117,142900,121075114500,256500,256000,256500,255500,2295
20250117,142800,120487504500,256000,255000,256000,255000,1481
20250117,142700,120109089000,255500,255500,255500,255000,1663
20250117,142600,119684289000,255000,255000,255500,254500,1698
20250117,142500,119251248500,255000,255000,255500,255000,263
20250117,142400,119184132500,255000,255500,255500,255000,343
20250117,142300,119096614500,255500,255500,255500,255000,488
20250117,142200,118972123000,255000,255500,255500,255000,553
20250117,142100,118831046500,255000,255000,255500,255000,140
20250117,142000,118795316500,255000,255500,255500,255000,297
20250117,141900,118719542000,255500,255500,255500,255000,629
20250117,141800,118559085500,255500,255000,255500,255000,408
20250117,141700,118454927000,255500,255500,255500,255000,277
20250117,141600,118384253500,255000,255500,255500,255000,2851
20250117,141500,117657201000,255500,255500,255500,255000,2295
20250117,141400,117071928000,255500,255500,255500,255000,426
20250117,141300,116963241000,255000,255000,255500,255000,726
20250117,141200,116778072000,255000,255500,255500,255000,822
20250117,141100,116568269000,255000,255500,255500,255000,526
20250117,141000,116433991000,255000,255500,256000,255000,855
20250117,140900,116215527000,255500,255500,256000,255500,314
20250117,140800,116135272500,255500,256000,256000,255500,542
20250117,140700,115996669000,256000,255500,256000,255500,271
20250117,140600,115927401000,256000,256000,256000,255500,656
20250117,140500,115759773500,255500,256000,256000,255000,1582
20250117,140400,115355527500,255500,255500,256000,255500,853
20250117,140300,115137553000,255500,255500,256000,255500,373
20250117,140200,115042227000,256000,255500,256000,255500,437
20250117,140100,114930524500,255500,255500,256000,255500,165
20250117,140000,114888353500,256000,256500,256500,255500,402
20250117,135900,114785489500,256000,256000,256500,256000,960
20250117,135800,114539683500,256000,256000,256500,256000,317
20250117,135700,114458505500,256500,256500,256500,256000,338
20250117,135600,114371873000,256500,256500,256500,256000,293
20250117,135500,114296822500,256000,256500,256500,256000,275
20250117,135400,114226405500,256000,256500,256500,256000,249
20250117,135300,114162634000,256500,256500,256500,256000,262
20250117,135200,114095511500,256500,256000,256500,256000,127
20250117,135100,114062973000,256000,256500,256500,256000,115
20250117,135000,114033499500,256000,256000,256500,256000,340
20250117,134900,113946438000,256000,256000,256500,256000,359
20250117,134800,113854415000,256500,256500,256500,256000,246
20250117,134700,113791376500,256500,256000,256500,256000,323
20250117,134600,113708612500,256000,255000,256000,255000,2550
20250117,134500,113056296500,255000,255500,255500,255000,427
20250117,134400,112947234000,255500,255000,255500,255000,284
20250117,134300,112874685500,255000,255000,255500,255000,659
20250117,134200,112706578500,255000,255500,255500,255000,163
20250117,134100,112665005000,255000,254500,255500,254500,595
20250117,134000,112513176000,255000,255000,255500,254500,1732
20250117,133900,112071499000,255000,255000,255500,255000,752
20250117,133800,111879715500,255000,255500,255500,255000,4284
20250117,133700,110787271500,255500,255000,255500,255000,419
20250117,133600,110680395500,255500,255000,255500,255000,536
20250117,133500,110543689000,255500,255000,255500,255000,441
20250117,133400,110431182000,255000,255000,255500,255000,509
20250117,133300,110301341000,255000,255500,256000,255000,1816
20250117,133200,109837353500,255500,255500,256000,255500,738
20250117,133100,109648730000,256000,256000,256000,255500,394
20250117,133000,109547875000,256000,256000,256500,255500,2963
20250117,132900,108789381000,256000,257000,257000,256000,1860
20250117,132800,108312495500,257000,256500,257000,256500,390
20250117,132700,108212430000,256500,257000,257000,256500,147
20250117,132600,108174665500,257000,256500,257000,256500,223
20250117,132500,108117373500,257000,256500,257000,256500,924
20250117,132400,107880239000,257000,257000,257000,256500,446
20250117,132300,107765658500,256500,257000,257000,256500,329
20250117,132200,107681203000,257000,256500,257000,256500,1729
20250117,132100,107237027500,256500,257000,257000,256500,238
20250117,132000,107175911500,257000,256500,257000,256500,173
20250117,131900,107131502500,257000,256500,257000,256500,209
20250117,131800,107077820500,257000,257000,257000,256500,207
20250117,131700,107024628500,256500,256500,257000,256000,657
20250117,131600,106856116000,256000,256500,256500,256000,808
20250117,131500,106648956000,256500,256000,256500,256000,290
20250117,131400,106574589000,256500,256500,256500,256000,951
20250117,131300,106330709500,256000,256000,256500,256000,383
20250117,131200,106232552500,256000,256000,256500,256000,475
20250117,131100,106110807500,256000,256000,256500,256000,679
20250117,131000,105936868000,256000,255500,256500,255500,1544
20250117,130900,105541502500,256000,256000,256500,255500,1314
20250117,130800,105205529500,256000,256500,256500,256000,2963
20250117,130700,104446084500,257000,256500,257000,256500,408
20250117,130600,104341328000,257000,256500,257000,256000,2112
20250117,130500,103799580000,257000,256500,257000,256500,581
20250117,130400,103650304500,257000,257500,257500,256500,2171
20250117,130300,103092487000,257500,257500,258000,257000,1574
20250117,130200,102686877500,257500,257000,258000,256500,3585
20250117,130100,101765168500,257000,257500,257500,256500,1301
20250117,130000,101430997500,257000,257500,257500,257000,2101
20250117,125900,100890441000,257500,257500,258000,257000,2146
20250117,125800,100337840500,258000,258000,258500,257500,2872
20250117,125700,99596544000,258500,258000,258500,257500,9101
20250117,125600,97246978500,258000,258000,258000,257500,2597
20250117,125500,96577115500,258000,257000,258000,256000,10625
20250117,125400,93845070000,256500,257000,257000,256500,1099
20250117,125300,93562844000,257000,257000,257000,256500,548
20250117,125200,93422124500,257000,257000,257000,256500,946
20250117,125100,93179294000,257000,257000,257000,256500,801
20250117,125000,92973552000,257000,256500,257000,256500,2975
20250117,124900,92209223500,256000,256500,256500,256000,1866
20250117,124800,91730653500,256500,256500,256500,256000,847
20250117,124700,91513518000,256000,256000,256000,255500,1818
20250117,124600,91048132500,256000,255500,256000,255500,938
20250117,124500,90808298500,256000,255000,256000,254500,3285
20250117,124400,89970109000,255000,254500,255000,254500,528
20250117,124300,89835706500,254500,254500,255000,254500,601
20250117,124200,89682710500,254500,255000,255000,254500,143
20250117,124100,89646282500,255000,254000,255000,254000,356
20250117,124000,89555655500,254000,254000,254500,253500,4039
20250117,123900,88530377500,253500,254000,254000,253500,1206
20250117,123800,88224597000,253500,254500,254500,253500,5616
20250117,123700,86798663000,254500,254500,254500,254000,623
20250117,123600,86640124500,254000,254000,254500,254000,772
20250117,123500,86443731500,254500,254000,254500,254000,244
20250117,123400,86381739000,254000,254500,254500,254000,550
20250117,123300,86241936000,254500,254500,254500,254000,328
20250117,123200,86158477500,254500,254000,254500,254000,355
20250117,123100,86068133500,254500,254000,254500,254000,950
20250117,123000,85826797000,254000,254500,254500,254000,296
20250117,122900,85751477000,254500,254500,254500,254000,352
20250117,122800,85661901500,254500,254500,254500,254000,598
20250117,122700,85509757000,254500,254000,254500,254000,865
20250117,122600,85289781000,254500,254000,254500,254000,683
20250117,122500,85115976500,254500,254500,254500,254000,218
20250117,122400,85060540000,254000,254000,254500,254000,260
20250117,122300,84994425500,254000,254000,254500,254000,132
20250117,122200,84960866500,254500,254500,254500,254000,389
20250117,122100,84861988500,254500,254000,254500,254000,542
20250117,122000,84724070500,254500,254500,254500,254000,761
20250117,121900,84530458000,254500,254500,254500,254000,426
20250117,121800,84422211000,254000,254000,254500,253500,1024
20250117,121700,84162103000,254000,254000,254500,253500,1114
20250117,121600,83879155500,254000,253500,254500,253500,1874
20250117,121500,83403296500,253500,254500,254500,253500,5172
20250117,121400,82089493500,254000,255000,255000,254000,2784
20250117,121300,81381101000,255000,254500,255000,254500,798
20250117,121200,81177979500,255000,255500,255500,254500,1813
20250117,121100,80715632500,255000,255500,255500,255000,1064
20250117,121000,80444216500,255500,255500,256500,255000,3500
20250117,120900,79549031500,255500,256000,256000,255500,892
20250117,120800,79320954000,256000,256000,256500,255500,479
20250117,120700,79198353500,256500,256000,256500,255500,1863
20250117,120600,78721300000,256000,256500,256500,255500,2924
20250117,120500,77973045500,256000,256500,257000,256000,2950
20250117,120400,77216075000,257000,258000,258000,256500,6546
20250117,120300,75532403000,258000,257500,258000,257000,3893
20250117,120200,74529356500,257500,256000,257500,256000,12190
20250117,120100,71398772500,256000,256500,256500,256000,1696
20250117,120000,70963862500,256000,255500,256000,255000,5446
20250117,115900,69571385500,255000,255000,255500,255000,722
20250117,115800,69387065500,255500,255000,255500,254500,2957
20250117,115700,68632882500,255000,255000,255000,254500,914
20250117,115600,68399845500,255000,255000,255000,254500,226
20250117,115500,68342242000,254500,255000,255000,254500,357
20250117,115400,68251330500,255000,254500,255000,254500,322
20250117,115300,68169324000,254500,255000,255000,254500,243
20250117,115200,68107443500,254500,255000,255000,254500,895
20250117,115100,67879612500,255000,255000,255000,254500,653
20250117,115000,67713184500,255000,254500,255000,254000,680
20250117,114900,67539965500,254500,254500,255000,254000,3098
20250117,114800,66751377500,254500,255000,255000,254500,708
20250117,114700,66571026000,254500,255000,255000,254500,295
20250117,114600,66495867000,254500,255000,255000,254000,2625
20250117,114500,65827886000,255000,255000,255000,254500,1495
20250117,114400,65446703500,255000,255000,255000,254500,1429
20250117,114300,65082442000,255000,256000,256000,254500,10569
20250117,114200,62383520500,255500,254500,256500,254500,14992
20250117,114100,58555088500,255000,254500,255000,254500,2065
20250117,114000,58029062000,255000,254500,255000,254500,1539
20250117,113900,57636840000,254500,253000,255000,253000,14822
20250117,113800,53868165000,253000,253500,253500,253000,1442
20250117,113700,53503264000,253500,253500,253500,253000,664
20250117,113600,53335175500,253500,253500,253500,253000,828
20250117,113500,53125477000,253500,253500,253500,253000,561
20250117,113400,52983321500,253500,253500,254000,253000,2560
20250117,113300,52334170500,253500,253500,254000,253500,488
20250117,113200,52210331000,253500,254000,254000,253500,563
20250117,113100,52067485000,254000,253500,254000,253500,1296
20250117,113000,51738517500,253500,253500,254000,253500,1455
20250117,112900,51369095500,254000,254000,254000,253500,1401
20250117,112800,51013471000,254000,253500,254000,253500,1210
20250117,112700,50706618500,254000,254000,254000,253500,897
20250117,112600,50478915000,254000,253000,254000,252500,5517
20250117,112500,49081744000,253000,252500,253000,252000,1409
20250117,112400,48725862500,252500,251500,252500,251500,3049
20250117,112300,47956964500,252000,251500,252500,251500,564
20250117,112200,47814837500,252000,252000,252500,251500,1971
20250117,112100,47318161500,252500,252500,253000,252000,1956
20250117,112000,46824459000,252500,253000,253000,252000,2080
20250117,111900,46298963000,253000,252500,253000,252000,6070
20250117,111800,44765480000,252000,252500,252500,252000,716
20250117,111700,44584747000,252500,252000,252500,251500,2473
20250117,111600,43961378500,251500,252000,252000,251500,287
20250117,111500,43889158000,251500,252000,252000,251500,220
20250117,111400,43833755500,252000,252000,252000,251500,281
20250117,111300,43762992000,251500,251500,252000,251000,1840
20250117,111200,43299922000,251500,251000,251500,251000,1099
20250117,111100,43023631000,251500,250500,251500,250500,1155
20250117,111000,42733719000,251000,251000,251000,250500,517
20250117,110900,42603971500,250500,250500,251000,250500,258
20250117,110800,42539293500,250500,251000,251000,250500,336
20250117,110700,42455062500,251000,250500,251000,250500,84
20250117,110600,42433998000,251000,250500,251000,250500,271
20250117,110500,42366050000,250500,250500,251000,250500,340
20250117,110400,42280866500,250500,250500,251000,250500,335
20250117,110300,42196836500,250500,251000,251000,250500,176
20250117,110200,42152696000,251000,251000,251000,250500,657
20250117,110100,41987796000,251000,250500,251000,250500,192
20250117,110000,41939678500,251000,250500,251000,250500,430
20250117,105900,41831921500,250500,250500,251000,250500,107
20250117,105800,41805114000,251000,251000,251000,250500,196
20250117,105700,41755992500,250500,251000,251000,250500,134
20250117,105600,41722389500,251000,251000,251000,250500,206
20250117,105500,41670687000,251000,251000,251000,250500,461
20250117,105400,41555037000,250500,251000,251000,250500,442
20250117,105300,41444211000,250500,250500,251000,250500,324
20250117,105200,41362944000,251000,251000,251000,250500,100
20250117,105100,41337874500,251000,250500,251000,250500,160
20250117,105000,41297789000,250500,251000,251000,250500,163
20250117,104900,41256916500,250500,250500,251000,250500,204
20250117,104800,41205773000,251000,250500,251000,250500,497
20250117,104700,41081265000,250500,251000,251000,250500,306
20250117,104600,41004538000,250500,250000,250500,250000,951
20250117,104500,40766368000,250500,250500,250500,250000,181
20250117,104400,40721054000,250500,250500,250500,250000,279
20250117,104300,40651190000,250500,250500,250500,250000,232
20250117,104200,40593131000,250500,250500,251000,250000,2412
20250117,104100,39988965500,251000,251000,251000,250500,247
20250117,104000,39927001500,251000,250500,251500,250500,459
20250117,103900,39811803000,250500,251000,251000,250500,1290
20250117,103800,39488063000,250500,250500,251000,250500,356
20250117,103700,39398833000,250500,251000,251000,250500,498
20250117,103600,39273983500,251000,251500,251500,250500,560
20250117,103500,39133463000,251000,251000,251500,250500,835
20250117,103400,38923883000,251000,251000,251500,251000,635
20250117,103300,38764409500,250500,251500,251500,250500,849
20250117,103200,38551241500,251500,252500,252500,251000,2958
20250117,103100,37807052000,252500,252500,252500,252000,2811
20250117,103000,37097337000,252500,251500,252500,251500,5942
20250117,102900,35600491500,251500,251000,251500,251000,2149
20250117,102800,35060216000,251500,251000,251500,250500,982
20250117,102700,34813711000,251000,251000,251000,250500,3209
20250117,102600,34008274000,251000,250500,251000,250000,542
20250117,102500,33872496000,250500,250500,250500,250000,692
20250117,102400,33699166000,250500,250000,250500,250000,414
20250117,102300,33595502000,250000,250000,250000,249500,900
20250117,102200,33370610000,250000,249500,250000,249500,224
20250117,102100,33314677500,249500,250500,250500,249500,1514
20250117,102000,32936196500,250000,251000,251000,250000,795
20250117,101900,32737004500,251000,250500,251000,250500,411
20250117,101800,32633891500,251000,250500,251000,250000,1860
20250117,101700,32167825500,250000,250000,250500,250000,519
20250117,101600,32037883500,250500,249500,250500,249500,1429
20250117,101500,31680642000,249500,249500,250000,249500,672
20250117,101400,31512816500,250000,249500,250000,249500,1058
20250117,101300,31248734500,250000,250000,250000,249500,428
20250117,101200,31141750500,249500,249500,250000,249000,365
20250117,101100,31050583000,249500,249000,249500,249000,946
20250117,101000,30814648000,249000,249500,249500,249000,451
20250117,100900,30702213000,249000,249500,249500,249000,256
20250117,100800,30638376000,249500,249500,250000,249000,921
20250117,100700,30408580500,249500,250000,250000,249500,185
20250117,100600,30362349500,249500,250000,250500,249500,1499
20250117,100500,29987589000,250000,250000,250500,249500,623
20250117,100400,29831885500,250000,250000,250000,249500,401
20250117,100300,29731661500,250000,250000,250000,249500,676
20250117,100200,29562762000,250000,249500,250500,249500,639
20250117,100100,29403096000,250000,251000,251000,249500,4159
20250117,100000,28363493500,251000,250500,251500,250500,3593
20250117,095900,27461694000,250500,250500,251000,250500,1298
20250117,095800,27136412500,250500,250000,250500,250000,437
20250117,095700,27027002000,250000,250000,250000,249500,1674
20250117,095600,26608624500,250000,250000,250000,249500,587
20250117,095500,26461986000,249500,249500,250000,249500,386
20250117,095400,26365621000,249500,250000,250500,249500,1685
20250117,095300,25944423000,250000,250500,250500,249500,3949
20250117,095200,24956967500,250500,251000,251500,250000,4588
20250117,095100,23806857000,251000,250000,251000,249500,5837
20250117,095000,22344763000,250000,249000,250000,248500,2528
20250117,094900,21714189000,248500,248000,249000,248000,747
20250117,094800,21528569000,248000,247500,248500,247500,726
20250117,094700,21348433000,248000,247500,248000,247000,1031
20250117,094600,21093306500,247500,247000,247500,247000,109
20250117,094500,21066348500,247000,247000,247000,246500,349
20250117,094400,20980162500,247000,246500,247000,246500,321
20250117,094300,20900918500,246500,247000,247500,246500,282
20250117,094200,20831342000,247000,247500,247500,246500,821
20250117,094100,20628535500,248000,246500,248000,246500,470
20250117,094000,20512343000,246500,247000,247000,246500,700
20250117,093900,20339767000,247000,246500,247000,246500,330
20250117,093800,20258363000,246500,246500,246500,246000,1247
20250117,093700,19951163000,246500,246500,247000,246000,1583
20250117,093600,19560913500,246500,247500,248000,246500,5944
20250117,093500,18092423500,248000,247500,248000,247500,367
20250117,093400,18001452000,248000,248000,248000,247500,388
20250117,093300,17905363500,248000,247500,248000,247500,346
20250117,093200,17819653000,247500,248000,248000,247500,147
20250117,093100,17783229500,247500,247500,248000,247500,257
20250117,093000,17719575500,247500,247500,248000,247500,339
20250117,092900,17635663500,247500,248000,248000,247500,321
20250117,092800,17556180500,248000,247500,248000,247500,443
20250117,092700,17446517500,247500,247500,248000,247500,790
20250117,092600,17250971500,247500,247500,248000,247500,443
20250117,092500,17141229500,247500,248000,248500,247500,395
20250117,092400,17043373500,248000,247500,248000,247500,891
20250117,092300,16822716000,247500,247500,248000,247000,407
20250117,092200,16721883500,247500,247500,248000,247000,1633
20250117,092100,16317765000,248000,248500,249000,247500,3776
20250117,092000,15380221500,248500,248500,249000,248500,582
20250117,091900,15235549000,248000,248500,249000,248000,1174
20250117,091800,14943874000,248000,248000,248500,248000,386
20250117,091700,14847996500,248500,248000,248500,247500,1096
20250117,091600,14576249500,248000,247500,248000,247500,486
20250117,091500,14455786500,247500,247000,247500,246500,1167
20250117,091400,14167467000,247000,246500,247000,246500,1642
20250117,091300,13762166000,246500,247000,247000,246500,888
20250117,091200,13543221500,247000,247000,247000,246500,3284
20250117,091100,12733640500,247000,249000,249000,246500,4285
20250117,091000,11673120500,248500,249000,249500,248500,820
20250117,090900,11469150000,249000,249000,249500,248500,1792
20250117,090800,11022939500,249500,250000,250500,248500,4136
20250117,090700,9989948500,250000,250500,251000,248000,3672
20250117,090600,9074554500,250000,247500,251000,246500,9787
20250117,090500,6639170500,248000,248000,248000,247500,740
20250117,090400,6455782000,248000,248500,249000,247000,2813
20250117,090300,5757611000,248500,246500,249000,246500,4469
20250117,090200,4652051000,246500,245500,247000,245500,3233
20250117,090100,3856427000,245500,246000,246500,245500,4539
20250117,090000,2740966500,246000,246000,247000,245000,10572