KissMeData/361610/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,212600,3814303050,25500,25500,25500,25500,1983
20250114,212500,3814303050,25500,25500,25500,25500,0
20250114,212400,3814303050,25500,25500,25500,25500,0
20250114,212300,3814303050,25500,25500,25500,25500,0
20250114,212200,3814303050,25500,25500,25500,25500,0
20250114,212100,3814303050,25500,25500,25500,25500,0
20250114,212000,3814303050,25500,25500,25500,25500,0
20250114,211900,3814303050,25500,25500,25500,25500,0
20250114,211800,3814303050,25500,25500,25500,25500,0
20250114,211700,3814303050,25500,25500,25500,25500,0
20250114,211600,3814303050,25500,25500,25500,25500,0
20250114,211500,3814303050,25500,25500,25500,25500,0
20250114,211400,3814303050,25500,25500,25500,25500,0
20250114,211300,3814303050,25500,25500,25500,25500,0
20250114,211200,3814303050,25500,25500,25500,25500,0
20250114,211100,3814303050,25500,25500,25500,25500,0
20250114,211000,3814303050,25500,25500,25500,25500,0
20250114,210900,3814303050,25500,25500,25500,25500,0
20250114,210800,3814303050,25500,25500,25500,25500,0
20250114,210700,3814303050,25500,25500,25500,25500,0
20250114,210600,3814303050,25500,25500,25500,25500,0
20250114,210500,3814303050,25500,25500,25500,25500,0
20250114,210400,3814303050,25500,25500,25500,25500,0
20250114,210300,3814303050,25500,25500,25500,25500,0
20250114,210200,3814303050,25500,25500,25500,25500,0
20250114,210100,3814303050,25500,25500,25500,25500,0
20250114,210000,3814303050,25500,25500,25500,25500,0
20250114,205900,3814303050,25500,25500,25500,25500,0
20250114,205800,3814303050,25500,25500,25500,25500,0
20250114,205700,3814303050,25500,25500,25500,25500,0
20250114,205600,3814303050,25500,25500,25500,25500,1983
20250114,205500,3814303050,25500,25500,25500,25500,0
20250114,205400,3814303050,25500,25500,25500,25500,0
20250114,205300,3814303050,25500,25500,25500,25500,0
20250114,205200,3814303050,25500,25500,25500,25500,0
20250114,205100,3814303050,25500,25500,25500,25500,0
20250114,205000,3814303050,25500,25500,25500,25500,0
20250114,204900,3814303050,25500,25500,25500,25500,0
20250114,204800,3814303050,25500,25500,25500,25500,0
20250114,204700,3814303050,25500,25500,25500,25500,0
20250114,204600,3814303050,25500,25500,25500,25500,0
20250114,204500,3814303050,25500,25500,25500,25500,0
20250114,204400,3814303050,25500,25500,25500,25500,0
20250114,204300,3814303050,25500,25500,25500,25500,0
20250114,204200,3814303050,25500,25500,25500,25500,0
20250114,204100,3814303050,25500,25500,25500,25500,0
20250114,204000,3814303050,25500,25500,25500,25500,0
20250114,203900,3814303050,25500,25500,25500,25500,0
20250114,203800,3814303050,25500,25500,25500,25500,0
20250114,203700,3814303050,25500,25500,25500,25500,0
20250114,203600,3814303050,25500,25500,25500,25500,0
20250114,203500,3814303050,25500,25500,25500,25500,0
20250114,203400,3814303050,25500,25500,25500,25500,0
20250114,203300,3814303050,25500,25500,25500,25500,0
20250114,203200,3814303050,25500,25500,25500,25500,0
20250114,203100,3814303050,25500,25500,25500,25500,0
20250114,203000,3814303050,25500,25500,25500,25500,0
20250114,202900,3814303050,25500,25500,25500,25500,0
20250114,202800,3814303050,25500,25500,25500,25500,0
20250114,202700,3814303050,25500,25500,25500,25500,0
20250114,202600,3814303050,25500,25500,25500,25500,1983
20250114,202500,3814303050,25500,25500,25500,25500,0
20250114,202400,3814303050,25500,25500,25500,25500,0
20250114,202300,3814303050,25500,25500,25500,25500,0
20250114,202200,3814303050,25500,25500,25500,25500,0
20250114,202100,3814303050,25500,25500,25500,25500,0
20250114,202000,3814303050,25500,25500,25500,25500,0
20250114,201900,3814303050,25500,25500,25500,25500,0
20250114,201800,3814303050,25500,25500,25500,25500,0
20250114,201700,3814303050,25500,25500,25500,25500,0
20250114,201600,3814303050,25500,25500,25500,25500,0
20250114,201500,3814303050,25500,25500,25500,25500,0
20250114,201400,3814303050,25500,25500,25500,25500,0
20250114,201300,3814303050,25500,25500,25500,25500,0
20250114,201200,3814303050,25500,25500,25500,25500,0
20250114,201100,3814303050,25500,25500,25500,25500,0
20250114,201000,3814303050,25500,25500,25500,25500,0
20250114,200900,3814303050,25500,25500,25500,25500,0
20250114,200800,3814303050,25500,25500,25500,25500,0
20250114,200700,3814303050,25500,25500,25500,25500,0
20250114,200600,3814303050,25500,25500,25500,25500,0
20250114,200500,3814303050,25500,25500,25500,25500,0
20250114,200400,3814303050,25500,25500,25500,25500,0
20250114,200300,3814303050,25500,25500,25500,25500,0
20250114,200200,3814303050,25500,25500,25500,25500,0
20250114,200100,3814303050,25500,25500,25500,25500,0
20250114,200000,3814303050,25500,25500,25500,25500,0
20250114,195900,3814303050,25500,25500,25500,25500,0
20250114,195800,3814303050,25500,25500,25500,25500,0
20250114,195700,3814303050,25500,25500,25500,25500,0
20250114,195600,3814303050,25500,25500,25500,25500,1983
20250114,195500,3814303050,25500,25500,25500,25500,0
20250114,195400,3814303050,25500,25500,25500,25500,0
20250114,195300,3814303050,25500,25500,25500,25500,0
20250114,195200,3814303050,25500,25500,25500,25500,0
20250114,195100,3814303050,25500,25500,25500,25500,0
20250114,195000,3814303050,25500,25500,25500,25500,0
20250114,194900,3814303050,25500,25500,25500,25500,0
20250114,194800,3814303050,25500,25500,25500,25500,0
20250114,194700,3814303050,25500,25500,25500,25500,0
20250114,194600,3814303050,25500,25500,25500,25500,0
20250114,194500,3814303050,25500,25500,25500,25500,0
20250114,194400,3814303050,25500,25500,25500,25500,0
20250114,194300,3814303050,25500,25500,25500,25500,0
20250114,194200,3814303050,25500,25500,25500,25500,0
20250114,194100,3814303050,25500,25500,25500,25500,0
20250114,194000,3814303050,25500,25500,25500,25500,0
20250114,193900,3814303050,25500,25500,25500,25500,0
20250114,193800,3814303050,25500,25500,25500,25500,0
20250114,193700,3814303050,25500,25500,25500,25500,0
20250114,193600,3814303050,25500,25500,25500,25500,0
20250114,193500,3814303050,25500,25500,25500,25500,0
20250114,193400,3814303050,25500,25500,25500,25500,0
20250114,193300,3814303050,25500,25500,25500,25500,0
20250114,193200,3814303050,25500,25500,25500,25500,0
20250114,193100,3814303050,25500,25500,25500,25500,0
20250114,193000,3814303050,25500,25500,25500,25500,0
20250114,192900,3814303050,25500,25500,25500,25500,0
20250114,192800,3814303050,25500,25500,25500,25500,0
20250114,192700,3814303050,25500,25500,25500,25500,0
20250114,192600,3814303050,25500,25500,25500,25500,1983
20250114,192500,3814303050,25500,25500,25500,25500,0
20250114,192400,3814303050,25500,25500,25500,25500,0
20250114,192300,3814303050,25500,25500,25500,25500,0
20250114,192200,3814303050,25500,25500,25500,25500,0
20250114,192100,3814303050,25500,25500,25500,25500,0
20250114,192000,3814303050,25500,25500,25500,25500,0
20250114,191900,3814303050,25500,25500,25500,25500,0
20250114,191800,3814303050,25500,25500,25500,25500,0
20250114,191700,3814303050,25500,25500,25500,25500,0
20250114,191600,3814303050,25500,25500,25500,25500,0
20250114,191500,3814303050,25500,25500,25500,25500,0
20250114,191400,3814303050,25500,25500,25500,25500,0
20250114,191300,3814303050,25500,25500,25500,25500,0
20250114,191200,3814303050,25500,25500,25500,25500,0
20250114,191100,3814303050,25500,25500,25500,25500,0
20250114,191000,3814303050,25500,25500,25500,25500,0
20250114,190900,3814303050,25500,25500,25500,25500,0
20250114,190800,3814303050,25500,25500,25500,25500,0
20250114,190700,3814303050,25500,25500,25500,25500,0
20250114,190600,3814303050,25500,25500,25500,25500,0
20250114,190500,3814303050,25500,25500,25500,25500,0
20250114,190400,3814303050,25500,25500,25500,25500,0
20250114,190300,3814303050,25500,25500,25500,25500,0
20250114,190200,3814303050,25500,25500,25500,25500,0
20250114,190100,3814303050,25500,25500,25500,25500,0
20250114,190000,3814303050,25500,25500,25500,25500,0
20250114,185900,3814303050,25500,25500,25500,25500,0
20250114,185800,3814303050,25500,25500,25500,25500,0
20250114,185700,3814303050,25500,25500,25500,25500,0
20250114,185600,3814303050,25500,25500,25500,25500,1983
20250114,185500,3814303050,25500,25500,25500,25500,0
20250114,185400,3814303050,25500,25500,25500,25500,0
20250114,185300,3814303050,25500,25500,25500,25500,0
20250114,185200,3814303050,25500,25500,25500,25500,0
20250114,185100,3814303050,25500,25500,25500,25500,0
20250114,185000,3814303050,25500,25500,25500,25500,0
20250114,184900,3814303050,25500,25500,25500,25500,0
20250114,184800,3814303050,25500,25500,25500,25500,0
20250114,184700,3814303050,25500,25500,25500,25500,0
20250114,184600,3814303050,25500,25500,25500,25500,0
20250114,184500,3814303050,25500,25500,25500,25500,0
20250114,184400,3814303050,25500,25500,25500,25500,0
20250114,184300,3814303050,25500,25500,25500,25500,0
20250114,184200,3814303050,25500,25500,25500,25500,0
20250114,184100,3814303050,25500,25500,25500,25500,0
20250114,184000,3814303050,25500,25500,25500,25500,0
20250114,183900,3814303050,25500,25500,25500,25500,0
20250114,183800,3814303050,25500,25500,25500,25500,0
20250114,183700,3814303050,25500,25500,25500,25500,0
20250114,183600,3814303050,25500,25500,25500,25500,0
20250114,183500,3814303050,25500,25500,25500,25500,0
20250114,183400,3814303050,25500,25500,25500,25500,0
20250114,183300,3814303050,25500,25500,25500,25500,0
20250114,183200,3814303050,25500,25500,25500,25500,0
20250114,183100,3814303050,25500,25500,25500,25500,0
20250114,183000,3814303050,25500,25500,25500,25500,0
20250114,182900,3814303050,25500,25500,25500,25500,0
20250114,182800,3814303050,25500,25500,25500,25500,0
20250114,182700,3814303050,25500,25500,25500,25500,0
20250114,182600,3814303050,25500,25500,25500,25500,1983
20250114,182500,3814303050,25500,25500,25500,25500,0
20250114,182400,3814303050,25500,25500,25500,25500,0
20250114,182300,3814303050,25500,25500,25500,25500,0
20250114,182200,3814303050,25500,25500,25500,25500,0
20250114,182100,3814303050,25500,25500,25500,25500,0
20250114,182000,3814303050,25500,25500,25500,25500,0
20250114,181900,3814303050,25500,25500,25500,25500,0
20250114,181800,3814303050,25500,25500,25500,25500,0
20250114,181700,3814303050,25500,25500,25500,25500,0
20250114,181600,3814303050,25500,25500,25500,25500,0
20250114,181500,3814303050,25500,25500,25500,25500,0
20250114,181400,3814303050,25500,25500,25500,25500,0
20250114,181300,3814303050,25500,25500,25500,25500,0
20250114,181200,3814303050,25500,25500,25500,25500,0
20250114,181100,3814303050,25500,25500,25500,25500,0
20250114,181000,3814303050,25500,25500,25500,25500,0
20250114,180900,3814303050,25500,25500,25500,25500,0
20250114,180800,3814303050,25500,25500,25500,25500,0
20250114,180700,3814303050,25500,25500,25500,25500,0
20250114,180600,3814303050,25500,25500,25500,25500,0
20250114,180500,3814303050,25500,25500,25500,25500,0
20250114,180400,3814303050,25500,25500,25500,25500,0
20250114,180300,3814303050,25500,25500,25500,25500,0
20250114,180200,3814303050,25500,25500,25500,25500,0
20250114,180100,3814303050,25500,25500,25500,25500,0
20250114,180000,3814303050,25500,25500,25500,25500,0
20250114,175900,3814303050,25500,25500,25500,25500,0
20250114,175800,3814303050,25500,25500,25500,25500,0
20250114,175700,3814303050,25500,25500,25500,25500,0
20250114,175600,3814303050,25500,25500,25500,25500,1983
20250114,175500,3814303050,25500,25500,25500,25500,0
20250114,175400,3814303050,25500,25500,25500,25500,0
20250114,175300,3814303050,25500,25500,25500,25500,0
20250114,175200,3814303050,25500,25500,25500,25500,0
20250114,175100,3814303050,25500,25500,25500,25500,0
20250114,175000,3814303050,25500,25500,25500,25500,0
20250114,174900,3814303050,25500,25500,25500,25500,0
20250114,174800,3814303050,25500,25500,25500,25500,0
20250114,174700,3814303050,25500,25500,25500,25500,0
20250114,174600,3814303050,25500,25500,25500,25500,0
20250114,174500,3814303050,25500,25500,25500,25500,0
20250114,174400,3814303050,25500,25500,25500,25500,0
20250114,174300,3814303050,25500,25500,25500,25500,0
20250114,174200,3814303050,25500,25500,25500,25500,0
20250114,174100,3814303050,25500,25500,25500,25500,0
20250114,174000,3814303050,25500,25500,25500,25500,0
20250114,173900,3814303050,25500,25500,25500,25500,0
20250114,173800,3814303050,25500,25500,25500,25500,0
20250114,173700,3814303050,25500,25500,25500,25500,0
20250114,173600,3814303050,25500,25500,25500,25500,0
20250114,173500,3814303050,25500,25500,25500,25500,0
20250114,173400,3814303050,25500,25500,25500,25500,0
20250114,173300,3814303050,25500,25500,25500,25500,0
20250114,173200,3814303050,25500,25500,25500,25500,0
20250114,173100,3814303050,25500,25500,25500,25500,0
20250114,173000,3814303050,25500,25500,25500,25500,0
20250114,172900,3814303050,25500,25500,25500,25500,0
20250114,172800,3814303050,25500,25500,25500,25500,0
20250114,172700,3814303050,25500,25500,25500,25500,0
20250114,172600,3814303050,25500,25500,25500,25500,1983
20250114,172500,3814303050,25500,25500,25500,25500,0
20250114,172400,3814303050,25500,25500,25500,25500,0
20250114,172300,3814303050,25500,25500,25500,25500,0
20250114,172200,3814303050,25500,25500,25500,25500,0
20250114,172100,3814303050,25500,25500,25500,25500,0
20250114,172000,3814303050,25500,25500,25500,25500,0
20250114,171900,3814303050,25500,25500,25500,25500,0
20250114,171800,3814303050,25500,25500,25500,25500,0
20250114,171700,3814303050,25500,25500,25500,25500,0
20250114,171600,3814303050,25500,25500,25500,25500,0
20250114,171500,3814303050,25500,25500,25500,25500,0
20250114,171400,3814303050,25500,25500,25500,25500,0
20250114,171300,3814303050,25500,25500,25500,25500,0
20250114,171200,3814303050,25500,25500,25500,25500,0
20250114,171100,3814303050,25500,25500,25500,25500,0
20250114,171000,3814303050,25500,25500,25500,25500,0
20250114,170900,3814303050,25500,25500,25500,25500,0
20250114,170800,3814303050,25500,25500,25500,25500,0
20250114,170700,3814303050,25500,25500,25500,25500,0
20250114,170600,3814303050,25500,25500,25500,25500,0
20250114,170500,3814303050,25500,25500,25500,25500,0
20250114,170400,3814303050,25500,25500,25500,25500,0
20250114,170300,3814303050,25500,25500,25500,25500,0
20250114,170200,3814303050,25500,25500,25500,25500,0
20250114,170100,3814303050,25500,25500,25500,25500,0
20250114,170000,3814303050,25500,25500,25500,25500,0
20250114,165900,3814303050,25500,25500,25500,25500,0
20250114,165800,3814303050,25500,25500,25500,25500,0
20250114,165700,3814303050,25500,25500,25500,25500,0
20250114,165600,3814303050,25500,25500,25500,25500,1983
20250114,165500,3814303050,25500,25500,25500,25500,0
20250114,165400,3814303050,25500,25500,25500,25500,0
20250114,165300,3814303050,25500,25500,25500,25500,0
20250114,165200,3814303050,25500,25500,25500,25500,0
20250114,165100,3814303050,25500,25500,25500,25500,0
20250114,165000,3814303050,25500,25500,25500,25500,0
20250114,164900,3814303050,25500,25500,25500,25500,0
20250114,164800,3814303050,25500,25500,25500,25500,0
20250114,164700,3814303050,25500,25500,25500,25500,0
20250114,164600,3814303050,25500,25500,25500,25500,0
20250114,164500,3814303050,25500,25500,25500,25500,0
20250114,164400,3814303050,25500,25500,25500,25500,0
20250114,164300,3814303050,25500,25500,25500,25500,0
20250114,164200,3814303050,25500,25500,25500,25500,0
20250114,164100,3814303050,25500,25500,25500,25500,0
20250114,164000,3814303050,25500,25500,25500,25500,0
20250114,163900,3814303050,25500,25500,25500,25500,0
20250114,163800,3814303050,25500,25500,25500,25500,0
20250114,163700,3814303050,25500,25500,25500,25500,0
20250114,163600,3814303050,25500,25500,25500,25500,0
20250114,163500,3814303050,25500,25500,25500,25500,0
20250114,163400,3814303050,25500,25500,25500,25500,0
20250114,163300,3814303050,25500,25500,25500,25500,0
20250114,163200,3814303050,25500,25500,25500,25500,0
20250114,163100,3814303050,25500,25500,25500,25500,0
20250114,163000,3814303050,25500,25500,25500,25500,0
20250114,162900,3814303050,25500,25500,25500,25500,0
20250114,162800,3814303050,25500,25500,25500,25500,0
20250114,162700,3814303050,25500,25500,25500,25500,0
20250114,162600,3814303050,25500,25500,25500,25500,1983
20250114,162500,3814303050,25500,25500,25500,25500,0
20250114,162400,3814303050,25500,25500,25500,25500,0
20250114,162300,3814303050,25500,25500,25500,25500,0
20250114,162200,3814303050,25500,25500,25500,25500,0
20250114,162100,3814303050,25500,25500,25500,25500,0
20250114,162000,3814303050,25500,25500,25500,25500,0
20250114,161900,3814303050,25500,25500,25500,25500,0
20250114,161800,3814303050,25500,25500,25500,25500,0
20250114,161700,3814303050,25500,25500,25500,25500,0
20250114,161600,3814303050,25500,25500,25500,25500,0
20250114,161500,3814303050,25500,25500,25500,25500,0
20250114,161400,3814303050,25500,25500,25500,25500,0
20250114,161300,3814303050,25500,25500,25500,25500,0
20250114,161200,3814303050,25500,25500,25500,25500,0
20250114,161100,3814303050,25500,25500,25500,25500,0
20250114,161000,3814303050,25500,25500,25500,25500,0
20250114,160900,3814303050,25500,25500,25500,25500,0
20250114,160800,3814303050,25500,25500,25500,25500,0
20250114,160700,3814303050,25500,25500,25500,25500,0
20250114,160600,3814303050,25500,25500,25500,25500,0
20250114,160500,3814303050,25500,25500,25500,25500,0
20250114,160400,3814303050,25500,25500,25500,25500,0
20250114,160300,3814303050,25500,25500,25500,25500,0
20250114,160200,3814303050,25500,25500,25500,25500,0
20250114,160100,3814303050,25500,25500,25500,25500,0
20250114,160000,3814303050,25500,25500,25500,25500,0
20250114,155900,3814303050,25500,25500,25500,25500,0
20250114,155800,3814303050,25500,25500,25500,25500,0
20250114,155700,3814303050,25500,25500,25500,25500,0
20250114,155600,3814303050,25500,25500,25500,25500,1983
20250114,155500,3814303050,25500,25500,25500,25500,0
20250114,155400,3814303050,25500,25500,25500,25500,0
20250114,155300,3814303050,25500,25500,25500,25500,0
20250114,155200,3814303050,25500,25500,25500,25500,0
20250114,155100,3814303050,25500,25500,25500,25500,0
20250114,155000,3814303050,25500,25500,25500,25500,0
20250114,154900,3814303050,25500,25500,25500,25500,0
20250114,154800,3814303050,25500,25500,25500,25500,0
20250114,154700,3814303050,25500,25500,25500,25500,0
20250114,154600,3814303050,25500,25500,25500,25500,0
20250114,154500,3814303050,25500,25500,25500,25500,0
20250114,154400,3814303050,25500,25500,25500,25500,0
20250114,154300,3814303050,25500,25500,25500,25500,0
20250114,154200,3814303050,25500,25500,25500,25500,0
20250114,154100,3814303050,25500,25500,25500,25500,0
20250114,154000,3814303050,25500,25500,25500,25500,0
20250114,153900,3814303050,25500,25500,25500,25500,0
20250114,153800,3814303050,25500,25500,25500,25500,0
20250114,153700,3814303050,25500,25500,25500,25500,0
20250114,153600,3814303050,25500,25500,25500,25500,0
20250114,153500,3814303050,25500,25500,25500,25500,0
20250114,153400,3814303050,25500,25500,25500,25500,0
20250114,153300,3814303050,25500,25500,25500,25500,0
20250114,153200,3814303050,25500,25500,25500,25500,0
20250114,153100,3814303050,25500,25500,25500,25500,0
20250114,153000,3814303050,25500,25500,25500,25500,1983
20250114,152900,3763736550,25550,25550,25550,25550,0
20250114,152800,3763736550,25550,25550,25550,25550,0
20250114,152700,3763736550,25550,25550,25550,25550,0
20250114,152600,3763736550,25550,25550,25550,25550,0
20250114,152500,3763736550,25550,25550,25550,25550,0
20250114,152400,3763736550,25550,25550,25550,25550,0
20250114,152300,3763736550,25550,25550,25550,25550,0
20250114,152200,3763736550,25550,25550,25550,25550,0
20250114,152100,3763736550,25550,25550,25550,25550,0
20250114,152000,3763736550,25550,25550,25550,25550,0
20250114,151900,3763736550,25550,25500,25550,25500,627
20250114,151800,3747721700,25500,25550,25650,25500,219
20250114,151700,3742121850,25650,25650,25650,25650,118
20250114,151600,3739095150,25600,25550,25650,25550,272
20250114,151500,3732126900,25600,25600,25650,25600,249
20250114,151400,3725747950,25600,25600,25650,25550,320
20250114,151300,3717546750,25600,25600,25650,25600,298
20250114,151200,3709909150,25550,25600,25600,25500,235
20250114,151100,3703904700,25600,25550,25650,25550,439
20250114,151000,3692663500,25550,25600,25600,25500,243
20250114,150900,3686443450,25600,25600,25650,25600,279
20250114,150800,3679289550,25650,25600,25650,25550,405
20250114,150700,3668908250,25600,25550,25650,25550,287
20250114,150600,3661555250,25550,25550,25600,25450,521
20250114,150500,3648262000,25550,25600,25600,25500,372
20250114,150400,3638755550,25600,25550,25600,25550,457
20250114,150300,3627076750,25550,25600,25600,25550,344
20250114,150200,3618274650,25600,25550,25650,25550,274
20250114,150100,3611256500,25600,25700,25700,25600,356
20250114,150000,3602138800,25700,25600,25700,25600,309
20250114,145900,3594204600,25650,25650,25700,25650,252
20250114,145800,3587736250,25650,25600,25650,25550,193
20250114,145700,3582793100,25550,25600,25600,25550,453
20250114,145600,3571201300,25650,25650,25650,25600,316
20250114,145500,3563096400,25650,25650,25700,25650,307
20250114,145400,3555219450,25650,25650,25700,25550,231
20250114,145300,3549295700,25650,25650,25650,25600,545
20250114,145200,3535327450,25650,25650,25650,25600,1056
20250114,145100,3508274950,25650,25700,25700,25550,638
20250114,145000,3491910050,25700,25600,25700,25600,332
20250114,144900,3483379900,25700,25700,25700,25550,625
20250114,144800,3467333050,25650,25650,25700,25650,345
20250114,144700,3458475150,25700,25650,25700,25650,261
20250114,144600,3451769300,25700,25700,25700,25550,1187
20250114,144500,3421299850,25650,25650,25700,25550,2741
20250114,144400,3350994400,25650,25550,25700,25500,4486
20250114,144300,3235937050,25550,25600,25650,25550,1630
20250114,144200,3194278600,25650,25600,25650,25550,886
20250114,144100,3171590600,25600,25650,25650,25550,1760
20250114,144000,3126516850,25650,25650,25700,25650,1412
20250114,143900,3090278650,25650,25650,25650,25600,791
20250114,143800,3069990300,25650,25550,25650,25550,1327
20250114,143700,3036019800,25550,25550,25600,25500,864
20250114,143600,3013935050,25550,25550,25550,25500,378
20250114,143500,3004278150,25550,25500,25550,25450,3842
20250114,143400,2906296750,25500,25400,25500,25350,2675
20250114,143300,2838236100,25350,25300,25400,25300,417
20250114,143200,2827672050,25350,25400,25400,25350,269
20250114,143100,2820852650,25350,25400,25400,25350,360
20250114,143000,2811726050,25400,25400,25400,25400,716
20250114,142900,2793539650,25400,25400,25400,25400,36
20250114,142800,2792625250,25400,25350,25400,25350,7
20250114,142700,2792447550,25350,25350,25400,25350,401
20250114,142600,2782275150,25400,25350,25400,25350,143
20250114,142500,2778647250,25350,25350,25350,25350,36
20250114,142400,2777734650,25300,25350,25350,25300,37
20250114,142300,2776798250,25350,25300,25350,25300,151
20250114,142200,2772977500,25300,25300,25300,25300,118
20250114,142100,2769992100,25300,25250,25300,25250,159
20250114,142000,2765970150,25250,25300,25300,25250,28
20250114,141900,2765262250,25300,25300,25300,25300,113
20250114,141800,2762403350,25250,25250,25300,25250,45
20250114,141700,2761266850,25250,25350,25350,25250,261
20250114,141600,2754653600,25350,25300,25350,25200,498
20250114,141500,2742067200,25300,25400,25400,25300,1428
20250114,141400,2705867550,25350,25350,25350,25300,406
20250114,141300,2695577300,25350,25300,25350,25300,378
20250114,141200,2686011500,25300,25250,25300,25250,100
20250114,141100,2683486250,25250,25250,25250,25250,88
20250114,141000,2681264250,25250,25300,25300,25250,187
20250114,140900,2676539300,25300,25200,25300,25200,15
20250114,140800,2676160800,25200,25200,25300,25200,17
20250114,140700,2675731800,25300,25250,25300,25200,181
20250114,140600,2671161950,25200,25250,25250,25200,557
20250114,140500,2657125100,25250,25300,25300,25250,274
20250114,140400,2650206250,25300,25250,25300,25250,94
20250114,140300,2647830950,25300,25250,25300,25200,319
20250114,140200,2639781350,25250,25200,25250,25200,149
20250114,140100,2636020650,25250,25350,25350,25200,546
20250114,140000,2622236050,25350,25300,25350,25300,113
20250114,135900,2619372400,25250,25250,25250,25250,460
20250114,135800,2607757400,25200,25350,25350,25200,734
20250114,135700,2589224400,25300,25300,25350,25300,276
20250114,135600,2582241350,25250,25300,25350,25250,393
20250114,135500,2572298600,25300,25300,25400,25250,1558
20250114,135400,2532860450,25350,25350,25350,25250,1105
20250114,135300,2504866700,25350,25400,25400,25300,1872
20250114,135200,2457436350,25400,25500,25500,25350,491
20250114,135100,2444968200,25500,25400,25500,25400,799
20250114,135000,2424641600,25400,25300,25400,25300,1112
20250114,134900,2396428050,25300,25350,25350,25300,612
20250114,134800,2380921800,25350,25300,25350,25250,417
20250114,134700,2370383400,25350,25400,25400,25300,287
20250114,134600,2363107950,25300,25350,25400,25250,745
20250114,134500,2344218850,25350,25250,25400,25200,3659
20250114,134400,2251634850,25250,25200,25250,25200,105
20250114,134300,2248987450,25200,25250,25250,25200,698
20250114,134200,2231379850,25250,25200,25250,25150,300
20250114,134100,2223813650,25200,25200,25200,25150,380
20250114,134000,2214248800,25200,25300,25300,25200,289
20250114,133900,2206951650,25250,25200,25300,25200,742
20250114,133800,2188194650,25250,25150,25250,25150,783
20250114,133700,2168445900,25200,25150,25250,25150,1185
20250114,133600,2138599000,25100,25050,25150,25000,916
20250114,133500,2115640350,25050,25050,25050,25000,498
20250114,133400,2103183350,25000,25000,25050,24950,570
20250114,133300,2088945050,25000,25000,25000,25000,130
20250114,133200,2085695050,25000,24950,25000,24950,491
20250114,133100,2073422400,25000,24900,25000,24800,253
20250114,133000,2067122600,25000,25050,25050,24900,708
20250114,132900,2049450200,25050,25000,25050,24950,251
20250114,132800,2043173700,25000,24900,25000,24850,579
20250114,132700,2028740550,24900,24850,24900,24850,135
20250114,132600,2025381550,24900,24750,24900,24750,1500
20250114,132500,1988156300,24750,24750,24750,24700,67
20250114,132400,1986500050,24750,24750,24750,24750,5
20250114,132300,1986376300,24750,24750,24750,24600,18
20250114,132200,1985931700,24800,24650,24800,24650,889
20250114,132100,1963977250,24650,24650,24650,24650,10
20250114,132000,1963730750,24650,24650,24650,24600,20
20250114,131900,1963238100,24650,24650,24650,24650,25
20250114,131800,1962621850,24650,24600,24650,24600,191
20250114,131700,1957914300,24650,24650,24650,24650,5
20250114,131600,1957791050,24650,24650,24650,24650,11
20250114,131500,1957519900,24600,24650,24650,24600,31
20250114,131400,1956757050,24650,24650,24650,24650,5
20250114,131300,1956633800,24650,24650,24650,24600,42
20250114,131200,1955599800,24650,24650,24650,24600,34
20250114,131100,1954763000,24650,24650,24650,24600,250
20250114,131000,1948612700,24650,24650,24650,24650,11
20250114,130900,1948341550,24650,24700,24700,24600,248
20250114,130800,1942239200,24650,24650,24650,24650,107
20250114,130700,1939601650,24650,24650,24650,24650,160
20250114,130600,1935657650,24550,24600,24650,24550,522
20250114,130500,1922816400,24650,24650,24650,24650,555
20250114,130400,1909135650,24650,24650,24650,24600,322
20250114,130300,1901213800,24650,24650,24650,24650,129
20250114,130200,1898033950,24600,24600,24600,24600,357
20250114,130100,1889251750,24600,24600,24600,24550,7
20250114,130000,1889079600,24600,24600,24600,24600,88
20250114,125900,1886914800,24550,24550,24600,24550,27
20250114,125800,1886251700,24600,24550,24600,24550,206
20250114,125700,1881194100,24600,24600,24600,24600,12
20250114,125600,1880898900,24600,24600,24600,24600,28
20250114,125500,1880210100,24600,24600,24600,24600,151
20250114,125400,1876495500,24600,24550,24600,24550,404
20250114,125300,1866577050,24550,24550,24550,24500,100
20250114,125200,1864122150,24550,24550,24550,24550,84
20250114,125100,1862059950,24550,24550,24550,24550,78
20250114,125000,1860145050,24550,24550,24550,24550,22
20250114,124900,1859604950,24550,24550,24550,24550,16
20250114,124800,1859212150,24550,24550,24550,24550,232
20250114,124700,1853516550,24550,24550,24550,24550,41
20250114,124600,1852510000,24550,24500,24550,24500,7
20250114,124500,1852338250,24550,24550,24550,24500,13
20250114,124400,1852019150,24550,24550,24550,24550,5
20250114,124300,1851896400,24550,24550,24550,24550,8
20250114,124200,1851700000,24550,24550,24550,24550,10
20250114,124100,1851454500,24550,24550,24550,24550,34
20250114,124000,1850619800,24550,24550,24600,24550,257
20250114,123900,1844310200,24550,24550,24550,24550,14
20250114,123800,1843966500,24550,24550,24550,24500,57
20250114,123700,1842569050,24550,24550,24550,24550,47
20250114,123600,1841415200,24550,24550,24550,24550,11
20250114,123500,1841145150,24600,24600,24600,24500,321
20250114,123400,1833278550,24600,24600,24600,24550,90
20250114,123300,1831068700,24600,24550,24600,24550,214
20250114,123200,1825814700,24550,24550,24550,24500,27
20250114,123100,1825152600,24500,24550,24550,24500,51
20250114,123000,1823900700,24550,24550,24550,24500,216
20250114,122900,1818608150,24550,24550,24550,24500,21
20250114,122800,1818092650,24500,24550,24550,24500,250
20250114,122700,1811967150,24500,24550,24550,24500,72
20250114,122600,1810202500,24550,24550,24550,24550,11
20250114,122500,1809932450,24550,24550,24550,24550,30
20250114,122400,1809195950,24550,24550,24550,24550,61
20250114,122300,1807698400,24550,24550,24600,24550,310
20250114,122200,1800087650,24600,24600,24600,24550,29
20250114,122100,1799374700,24600,24600,24600,24600,211
20250114,122000,1794184100,24600,24600,24600,24600,26
20250114,121900,1793544500,24600,24600,24600,24600,11
20250114,121800,1793273900,24600,24600,24600,24550,39
20250114,121700,1792315000,24600,24600,24650,24600,63
20250114,121600,1790764950,24650,24650,24650,24650,13
20250114,121500,1790444500,24650,24650,24650,24650,5
20250114,121400,1790321250,24650,24600,24650,24600,98
20250114,121300,1787910200,24600,24600,24600,24600,27
20250114,121200,1787246000,24600,24650,24650,24600,460
20250114,121100,1775915800,24650,24650,24650,24650,5
20250114,121000,1775792550,24650,24650,24650,24600,476
20250114,120900,1764059350,24600,24550,24600,24550,1156
20250114,120800,1735674400,24550,24600,24600,24550,17
20250114,120700,1735256250,24600,24600,24600,24600,16
20250114,120600,1734862650,24600,24650,24650,24600,153
20250114,120500,1731098600,24650,24650,24650,24650,24
20250114,120400,1730507000,24650,24650,24650,24650,17
20250114,120300,1730087950,24650,24650,24650,24650,108
20250114,120200,1727425750,24650,24650,24650,24650,5
20250114,120100,1727302500,24600,24650,24650,24600,57
20250114,120000,1725899950,24650,24600,24650,24600,77
20250114,115900,1724005450,24600,24650,24650,24600,141
20250114,115800,1720536350,24600,24600,24650,24600,1252
20250114,115700,1689731550,24550,24500,24550,24500,497
20250114,115600,1677530350,24550,24500,24550,24500,2
20250114,115500,1677481300,24500,24500,24500,24500,111
20250114,115400,1674761800,24550,24550,24550,24550,504
20250114,115300,1662388600,24550,24600,24600,24550,334
20250114,115200,1654174700,24600,24600,24600,24600,43
20250114,115100,1653116900,24600,24600,24600,24600,102
20250114,115000,1650607700,24600,24600,24600,24550,236
20250114,114900,1644802900,24600,24500,24600,24500,733
20250114,114800,1626806100,24500,24500,24500,24500,55
20250114,114700,1625458600,24450,24500,24500,24450,1940
20250114,114600,1578025500,24500,24450,24500,24450,438
20250114,114500,1567316150,24450,24500,24500,24450,106
20250114,114400,1564719750,24500,24550,24550,24450,1567
20250114,114300,1526350050,24550,24550,24550,24500,33
20250114,114200,1525541100,24550,24550,24550,24550,24
20250114,114100,1524951900,24550,24550,24550,24550,277
20250114,114000,1518151550,24550,24550,24550,24550,18
20250114,113900,1517709650,24550,24550,24550,24550,10
20250114,113800,1517464150,24550,24550,24550,24550,0
20250114,113700,1517464150,24550,24550,24550,24550,25
20250114,113600,1516850400,24600,24650,24650,24600,544
20250114,113500,1503467900,24650,24650,24650,24650,260
20250114,113400,1497058900,24650,24650,24650,24650,154
20250114,113300,1493262800,24650,24650,24650,24650,7
20250114,113200,1493090250,24650,24650,24650,24600,17
20250114,113100,1492671250,24650,24750,24750,24600,554
20250114,113000,1479003200,24650,24650,24700,24600,456
20250114,112900,1467758200,24650,24650,24650,24650,14
20250114,112800,1467413100,24650,24650,24650,24650,82
20250114,112700,1465391800,24650,24650,24650,24650,14
20250114,112600,1465046700,24650,24650,24650,24600,16
20250114,112500,1464652450,24650,24700,24700,24650,69
20250114,112400,1462950250,24700,24600,24700,24600,247
20250114,112300,1456860750,24600,24600,24600,24500,102
20250114,112200,1454355700,24600,24600,24600,24600,28
20250114,112100,1453666900,24600,24600,24600,24450,520
20250114,112000,1440906350,24650,24650,24650,24650,2
20250114,111900,1440857050,24600,24600,24600,24600,13
20250114,111800,1440537250,24600,24600,24600,24600,11
20250114,111700,1440266650,24650,24650,24650,24600,536
20250114,111600,1427066150,24550,24550,24550,24550,0
20250114,111500,1427066150,24550,24600,24600,24550,801
20250114,111400,1407386050,24600,24600,24600,24600,431
20250114,111300,1396783450,24550,24550,24550,24500,358
20250114,111200,1387995550,24550,24500,24550,24500,585
20250114,111100,1373636300,24500,24500,24500,24500,65
20250114,111000,1372043800,24550,24500,24550,24500,31
20250114,110900,1371284100,24500,24550,24550,24500,12
20250114,110800,1370990000,24500,24500,24500,24500,34
20250114,110700,1370157000,24500,24550,24550,24500,227
20250114,110600,1364594400,24550,24500,24550,24500,47
20250114,110500,1363442800,24500,24450,24500,24450,775
20250114,110400,1344482400,24500,24500,24500,24500,11
20250114,110300,1344212900,24500,24550,24550,24500,16
20250114,110200,1343820650,24550,24550,24550,24450,298
20250114,110100,1336520850,24550,24500,24550,24500,1218
20250114,110000,1306662100,24550,24550,24600,24500,542
20250114,105900,1293357500,24550,24550,24550,24550,19
20250114,105800,1292891050,24550,24550,24550,24550,12
20250114,105700,1292596450,24550,24550,24550,24550,1
20250114,105600,1292571900,24550,24600,24600,24550,12
20250114,105500,1292277200,24550,24600,24600,24550,4
20250114,105400,1292178850,24550,24550,24550,24500,146
20250114,105300,1288595200,24550,24550,24550,24500,43
20250114,105200,1287540050,24550,24500,24550,24500,640
20250114,105100,1271848050,24500,24550,24550,24500,366
20250114,105000,1262867750,24550,24550,24600,24550,761
20250114,104900,1244180550,24500,24500,24550,24500,59
20250114,104800,1242734900,24500,24500,24500,24500,52
20250114,104700,1241460900,24500,24500,24500,24500,190
20250114,104600,1236805900,24500,24500,24500,24500,90
20250114,104500,1234600900,24500,24500,24500,24500,8
20250114,104400,1234404900,24550,24550,24550,24500,58
20250114,104300,1232983200,24550,24500,24550,24500,1514
20250114,104200,1195890150,24550,24500,24550,24500,10
20250114,104100,1195645100,24550,24550,24550,24500,111
20250114,104000,1192925300,24550,24550,24550,24500,319
20250114,103900,1185098850,24550,24550,24550,24500,132
20250114,103800,1181858700,24550,24550,24550,24550,211
20250114,103700,1176678650,24550,24550,24550,24550,514
20250114,103600,1164059950,24600,24550,24600,24550,79
20250114,103500,1162116800,24550,24600,24600,24550,12
20250114,103400,1161822150,24600,24550,24600,24550,8
20250114,103300,1161625700,24550,24550,24550,24550,56
20250114,103200,1160250900,24600,24600,24600,24550,840
20250114,103100,1139626900,24550,24550,24550,24550,8
20250114,103000,1139430500,24600,24600,24600,24550,110
20250114,102900,1136726450,24550,24550,24600,24550,45
20250114,102800,1135621600,24550,24550,24600,24550,76
20250114,102700,1133752750,24600,24550,24600,24550,84
20250114,102600,1131689150,24550,24600,24600,24550,102
20250114,102500,1129182000,24600,24600,24600,24600,9
20250114,102400,1128960600,24550,24550,24550,24550,35
20250114,102300,1128101350,24600,24550,24600,24550,195
20250114,102200,1123306550,24600,24600,24600,24550,325
20250114,102100,1115312300,24600,24600,24650,24550,208
20250114,102000,1110194300,24550,24600,24600,24550,258
20250114,101900,1103850500,24600,24650,24650,24600,267
20250114,101800,1097282100,24650,24600,24650,24600,10
20250114,101700,1097035800,24600,24550,24650,24550,182
20250114,101600,1092564050,24550,24600,24600,24550,2677
20250114,101500,1026722200,24600,24650,24650,24600,79
20250114,101400,1024775350,24600,24600,24600,24600,10
20250114,101300,1024529350,24650,24650,24650,24650,109
20250114,101200,1021842500,24650,24650,24650,24600,1137
20250114,101100,993827450,24700,24700,24700,24700,15
20250114,101000,993456950,24700,24750,24750,24700,9
20250114,100900,993234250,24750,24700,24750,24700,290
20250114,100800,986071150,24650,24650,24650,24650,14
20250114,100700,985726050,24700,24700,24700,24700,236
20250114,100600,979896850,24700,24750,24750,24700,104
20250114,100500,977327750,24750,24650,24750,24650,729
20250114,100400,959349000,24650,24750,24750,24650,262
20250114,100300,952878050,24750,24750,24750,24750,2
20250114,100200,952828550,24750,24750,24850,24700,940
20250114,100100,929597650,24750,24750,24750,24700,13
20250114,100000,929275950,24750,24650,24750,24650,221
20250114,095900,923816550,24700,24750,24750,24600,1183
20250114,095800,894635000,24750,24800,24800,24750,666
20250114,095700,878131500,24800,24800,24800,24800,0
20250114,095600,878131500,24800,24800,24800,24750,7
20250114,095500,877958150,24800,24800,24800,24750,1953
20250114,095400,829590600,24900,24950,24950,24900,27
20250114,095300,828917000,24800,24850,24850,24800,238
20250114,095200,823003300,24850,24850,24850,24800,528
20250114,095100,809892550,24850,24900,24900,24850,510
20250114,095000,797196600,24850,24750,24850,24750,231
20250114,094900,791466600,24750,24750,24750,24750,316
20250114,094800,783645600,24750,24700,24800,24650,1285
20250114,094700,751901800,24700,24800,24800,24700,270
20250114,094600,745229250,24800,24750,24800,24750,16
20250114,094500,744833050,24750,24750,24800,24750,77
20250114,094400,742926800,24800,24800,24800,24800,352
20250114,094300,734197200,24800,24800,24850,24800,515
20250114,094200,721425150,24800,24850,24850,24800,864
20250114,094100,699985900,24900,24950,24950,24900,420
20250114,094000,689527750,24950,24950,24950,24850,2292
20250114,093900,632506150,24900,24900,24900,24900,206
20250114,093800,627376750,24900,24900,24900,24900,35
20250114,093700,626505250,24900,24900,24900,24850,323
20250114,093600,618463500,24900,24900,24900,24850,419
20250114,093500,608043600,24900,24900,24900,24850,1319
20250114,093400,575264050,24900,24900,24900,24900,17
20250114,093300,574840750,24900,24950,24950,24900,224
20250114,093200,569263050,24950,25000,25050,24850,1531
20250114,093100,531078450,25000,24900,25000,24850,2173
20250114,093000,476974700,24950,24900,24950,24900,469
20250114,092900,465295550,24850,24850,24850,24850,602
20250114,092800,450335850,24850,24900,24900,24850,211
20250114,092700,445082100,24900,24950,24950,24900,996
20250114,092600,420267150,24950,24950,25000,24950,1435
20250114,092500,384417650,24950,25000,25000,24950,1220
20250114,092400,353928250,25000,24950,25050,24950,426
20250114,092300,343280150,24950,24900,25000,24900,1386
20250114,092200,308712400,24900,24950,24950,24900,325
20250114,092100,300614550,24900,24900,24900,24900,68
20250114,092000,298921350,25000,25000,25000,24950,35
20250114,091900,298047650,24900,24950,25000,24900,1025
20250114,091800,272486800,24850,24950,24950,24850,95
20250114,091700,270121050,24950,24850,25000,24850,388
20250114,091600,260440450,24900,24850,24900,24750,1346
20250114,091500,227029900,24800,25000,25000,24800,455
20250114,091400,215721000,25000,25000,25000,24900,20
20250114,091300,215222000,24900,25050,25100,24900,990
20250114,091200,190499500,25050,25050,25050,25050,4
20250114,091100,190399300,25050,25050,25100,25050,426
20250114,091000,179727500,25100,25200,25200,25100,726
20250114,090900,161477100,25200,25150,25200,25150,339
20250114,090800,152934350,25200,25250,25250,25200,57
20250114,090700,151495900,25250,25250,25300,25250,590
20250114,090600,136585400,25200,25050,25250,25050,1243
20250114,090500,105291150,25050,25100,25200,25050,269
20250114,090400,98514650,25100,25250,25250,25100,690
20250114,090300,81157150,25250,25350,25400,25250,967
20250114,090200,56650050,25300,25300,25400,25300,676
20250114,090100,39497550,25250,25250,25350,25250,446
20250114,090000,28229050,25200,25100,25200,25100,1123