KissMeData/329180/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,211700,99806163000,301500,301500,301500,301500,39131
20250109,211600,99806163000,301500,301500,301500,301500,0
20250109,211500,99806163000,301500,301500,301500,301500,0
20250109,211400,99806163000,301500,301500,301500,301500,0
20250109,211300,99806163000,301500,301500,301500,301500,0
20250109,211200,99806163000,301500,301500,301500,301500,0
20250109,211100,99806163000,301500,301500,301500,301500,0
20250109,211000,99806163000,301500,301500,301500,301500,0
20250109,210900,99806163000,301500,301500,301500,301500,0
20250109,210800,99806163000,301500,301500,301500,301500,0
20250109,210700,99806163000,301500,301500,301500,301500,0
20250109,210600,99806163000,301500,301500,301500,301500,0
20250109,210500,99806163000,301500,301500,301500,301500,0
20250109,210400,99806163000,301500,301500,301500,301500,0
20250109,210300,99806163000,301500,301500,301500,301500,0
20250109,210200,99806163000,301500,301500,301500,301500,0
20250109,210100,99806163000,301500,301500,301500,301500,0
20250109,210000,99806163000,301500,301500,301500,301500,0
20250109,205900,99806163000,301500,301500,301500,301500,0
20250109,205800,99806163000,301500,301500,301500,301500,0
20250109,205700,99806163000,301500,301500,301500,301500,0
20250109,205600,99806163000,301500,301500,301500,301500,0
20250109,205500,99806163000,301500,301500,301500,301500,0
20250109,205400,99806163000,301500,301500,301500,301500,0
20250109,205300,99806163000,301500,301500,301500,301500,0
20250109,205200,99806163000,301500,301500,301500,301500,0
20250109,205100,99806163000,301500,301500,301500,301500,0
20250109,205000,99806163000,301500,301500,301500,301500,0
20250109,204900,99806163000,301500,301500,301500,301500,0
20250109,204800,99806163000,301500,301500,301500,301500,0
20250109,204700,99806163000,301500,301500,301500,301500,39131
20250109,204600,99806163000,301500,301500,301500,301500,0
20250109,204500,99806163000,301500,301500,301500,301500,0
20250109,204400,99806163000,301500,301500,301500,301500,0
20250109,204300,99806163000,301500,301500,301500,301500,0
20250109,204200,99806163000,301500,301500,301500,301500,0
20250109,204100,99806163000,301500,301500,301500,301500,0
20250109,204000,99806163000,301500,301500,301500,301500,0
20250109,203900,99806163000,301500,301500,301500,301500,0
20250109,203800,99806163000,301500,301500,301500,301500,0
20250109,203700,99806163000,301500,301500,301500,301500,0
20250109,203600,99806163000,301500,301500,301500,301500,0
20250109,203500,99806163000,301500,301500,301500,301500,0
20250109,203400,99806163000,301500,301500,301500,301500,0
20250109,203300,99806163000,301500,301500,301500,301500,0
20250109,203200,99806163000,301500,301500,301500,301500,0
20250109,203100,99806163000,301500,301500,301500,301500,0
20250109,203000,99806163000,301500,301500,301500,301500,0
20250109,202900,99806163000,301500,301500,301500,301500,0
20250109,202800,99806163000,301500,301500,301500,301500,0
20250109,202700,99806163000,301500,301500,301500,301500,0
20250109,202600,99806163000,301500,301500,301500,301500,0
20250109,202500,99806163000,301500,301500,301500,301500,0
20250109,202400,99806163000,301500,301500,301500,301500,0
20250109,202300,99806163000,301500,301500,301500,301500,0
20250109,202200,99806163000,301500,301500,301500,301500,0
20250109,202100,99806163000,301500,301500,301500,301500,0
20250109,202000,99806163000,301500,301500,301500,301500,0
20250109,201900,99806163000,301500,301500,301500,301500,0
20250109,201800,99806163000,301500,301500,301500,301500,0
20250109,201700,99806163000,301500,301500,301500,301500,39131
20250109,201600,99806163000,301500,301500,301500,301500,0
20250109,201500,99806163000,301500,301500,301500,301500,0
20250109,201400,99806163000,301500,301500,301500,301500,0
20250109,201300,99806163000,301500,301500,301500,301500,0
20250109,201200,99806163000,301500,301500,301500,301500,0
20250109,201100,99806163000,301500,301500,301500,301500,0
20250109,201000,99806163000,301500,301500,301500,301500,0
20250109,200900,99806163000,301500,301500,301500,301500,0
20250109,200800,99806163000,301500,301500,301500,301500,0
20250109,200700,99806163000,301500,301500,301500,301500,0
20250109,200600,99806163000,301500,301500,301500,301500,0
20250109,200500,99806163000,301500,301500,301500,301500,0
20250109,200400,99806163000,301500,301500,301500,301500,0
20250109,200300,99806163000,301500,301500,301500,301500,0
20250109,200200,99806163000,301500,301500,301500,301500,0
20250109,200100,99806163000,301500,301500,301500,301500,0
20250109,200000,99806163000,301500,301500,301500,301500,0
20250109,195900,99806163000,301500,301500,301500,301500,0
20250109,195800,99806163000,301500,301500,301500,301500,0
20250109,195700,99806163000,301500,301500,301500,301500,0
20250109,195600,99806163000,301500,301500,301500,301500,0
20250109,195500,99806163000,301500,301500,301500,301500,0
20250109,195400,99806163000,301500,301500,301500,301500,0
20250109,195300,99806163000,301500,301500,301500,301500,0
20250109,195200,99806163000,301500,301500,301500,301500,0
20250109,195100,99806163000,301500,301500,301500,301500,0
20250109,195000,99806163000,301500,301500,301500,301500,0
20250109,194900,99806163000,301500,301500,301500,301500,0
20250109,194800,99806163000,301500,301500,301500,301500,0
20250109,194700,99806163000,301500,301500,301500,301500,39131
20250109,194600,99806163000,301500,301500,301500,301500,0
20250109,194500,99806163000,301500,301500,301500,301500,0
20250109,194400,99806163000,301500,301500,301500,301500,0
20250109,194300,99806163000,301500,301500,301500,301500,0
20250109,194200,99806163000,301500,301500,301500,301500,0
20250109,194100,99806163000,301500,301500,301500,301500,0
20250109,194000,99806163000,301500,301500,301500,301500,0
20250109,193900,99806163000,301500,301500,301500,301500,0
20250109,193800,99806163000,301500,301500,301500,301500,0
20250109,193700,99806163000,301500,301500,301500,301500,0
20250109,193600,99806163000,301500,301500,301500,301500,0
20250109,193500,99806163000,301500,301500,301500,301500,0
20250109,193400,99806163000,301500,301500,301500,301500,0
20250109,193300,99806163000,301500,301500,301500,301500,0
20250109,193200,99806163000,301500,301500,301500,301500,0
20250109,193100,99806163000,301500,301500,301500,301500,0
20250109,193000,99806163000,301500,301500,301500,301500,0
20250109,192900,99806163000,301500,301500,301500,301500,0
20250109,192800,99806163000,301500,301500,301500,301500,0
20250109,192700,99806163000,301500,301500,301500,301500,0
20250109,192600,99806163000,301500,301500,301500,301500,0
20250109,192500,99806163000,301500,301500,301500,301500,0
20250109,192400,99806163000,301500,301500,301500,301500,0
20250109,192300,99806163000,301500,301500,301500,301500,0
20250109,192200,99806163000,301500,301500,301500,301500,0
20250109,192100,99806163000,301500,301500,301500,301500,0
20250109,192000,99806163000,301500,301500,301500,301500,0
20250109,191900,99806163000,301500,301500,301500,301500,0
20250109,191800,99806163000,301500,301500,301500,301500,0
20250109,191700,99806163000,301500,301500,301500,301500,39131
20250109,191600,99806163000,301500,301500,301500,301500,0
20250109,191500,99806163000,301500,301500,301500,301500,0
20250109,191400,99806163000,301500,301500,301500,301500,0
20250109,191300,99806163000,301500,301500,301500,301500,0
20250109,191200,99806163000,301500,301500,301500,301500,0
20250109,191100,99806163000,301500,301500,301500,301500,0
20250109,191000,99806163000,301500,301500,301500,301500,0
20250109,190900,99806163000,301500,301500,301500,301500,0
20250109,190800,99806163000,301500,301500,301500,301500,0
20250109,190700,99806163000,301500,301500,301500,301500,0
20250109,190600,99806163000,301500,301500,301500,301500,0
20250109,190500,99806163000,301500,301500,301500,301500,0
20250109,190400,99806163000,301500,301500,301500,301500,0
20250109,190300,99806163000,301500,301500,301500,301500,0
20250109,190200,99806163000,301500,301500,301500,301500,0
20250109,190100,99806163000,301500,301500,301500,301500,0
20250109,190000,99806163000,301500,301500,301500,301500,0
20250109,185900,99806163000,301500,301500,301500,301500,0
20250109,185800,99806163000,301500,301500,301500,301500,0
20250109,185700,99806163000,301500,301500,301500,301500,0
20250109,185600,99806163000,301500,301500,301500,301500,0
20250109,185500,99806163000,301500,301500,301500,301500,0
20250109,185400,99806163000,301500,301500,301500,301500,0
20250109,185300,99806163000,301500,301500,301500,301500,0
20250109,185200,99806163000,301500,301500,301500,301500,0
20250109,185100,99806163000,301500,301500,301500,301500,0
20250109,185000,99806163000,301500,301500,301500,301500,0
20250109,184900,99806163000,301500,301500,301500,301500,0
20250109,184800,99806163000,301500,301500,301500,301500,0
20250109,184700,99806163000,301500,301500,301500,301500,39131
20250109,184600,99806163000,301500,301500,301500,301500,0
20250109,184500,99806163000,301500,301500,301500,301500,0
20250109,184400,99806163000,301500,301500,301500,301500,0
20250109,184300,99806163000,301500,301500,301500,301500,0
20250109,184200,99806163000,301500,301500,301500,301500,0
20250109,184100,99806163000,301500,301500,301500,301500,0
20250109,184000,99806163000,301500,301500,301500,301500,0
20250109,183900,99806163000,301500,301500,301500,301500,0
20250109,183800,99806163000,301500,301500,301500,301500,0
20250109,183700,99806163000,301500,301500,301500,301500,0
20250109,183600,99806163000,301500,301500,301500,301500,0
20250109,183500,99806163000,301500,301500,301500,301500,0
20250109,183400,99806163000,301500,301500,301500,301500,0
20250109,183300,99806163000,301500,301500,301500,301500,0
20250109,183200,99806163000,301500,301500,301500,301500,0
20250109,183100,99806163000,301500,301500,301500,301500,0
20250109,183000,99806163000,301500,301500,301500,301500,0
20250109,182900,99806163000,301500,301500,301500,301500,0
20250109,182800,99806163000,301500,301500,301500,301500,0
20250109,182700,99806163000,301500,301500,301500,301500,0
20250109,182600,99806163000,301500,301500,301500,301500,0
20250109,182500,99806163000,301500,301500,301500,301500,0
20250109,182400,99806163000,301500,301500,301500,301500,0
20250109,182300,99806163000,301500,301500,301500,301500,0
20250109,182200,99806163000,301500,301500,301500,301500,0
20250109,182100,99806163000,301500,301500,301500,301500,0
20250109,182000,99806163000,301500,301500,301500,301500,0
20250109,181900,99806163000,301500,301500,301500,301500,0
20250109,181800,99806163000,301500,301500,301500,301500,0
20250109,181700,99806163000,301500,301500,301500,301500,39131
20250109,181600,99806163000,301500,301500,301500,301500,0
20250109,181500,99806163000,301500,301500,301500,301500,0
20250109,181400,99806163000,301500,301500,301500,301500,0
20250109,181300,99806163000,301500,301500,301500,301500,0
20250109,181200,99806163000,301500,301500,301500,301500,0
20250109,181100,99806163000,301500,301500,301500,301500,0
20250109,181000,99806163000,301500,301500,301500,301500,0
20250109,180900,99806163000,301500,301500,301500,301500,0
20250109,180800,99806163000,301500,301500,301500,301500,0
20250109,180700,99806163000,301500,301500,301500,301500,0
20250109,180600,99806163000,301500,301500,301500,301500,0
20250109,180500,99806163000,301500,301500,301500,301500,0
20250109,180400,99806163000,301500,301500,301500,301500,0
20250109,180300,99806163000,301500,301500,301500,301500,0
20250109,180200,99806163000,301500,301500,301500,301500,0
20250109,180100,99806163000,301500,301500,301500,301500,0
20250109,180000,99806163000,301500,301500,301500,301500,0
20250109,175900,99806163000,301500,301500,301500,301500,0
20250109,175800,99806163000,301500,301500,301500,301500,0
20250109,175700,99806163000,301500,301500,301500,301500,0
20250109,175600,99806163000,301500,301500,301500,301500,0
20250109,175500,99806163000,301500,301500,301500,301500,0
20250109,175400,99806163000,301500,301500,301500,301500,0
20250109,175300,99806163000,301500,301500,301500,301500,0
20250109,175200,99806163000,301500,301500,301500,301500,0
20250109,175100,99806163000,301500,301500,301500,301500,0
20250109,175000,99806163000,301500,301500,301500,301500,0
20250109,174900,99806163000,301500,301500,301500,301500,0
20250109,174800,99806163000,301500,301500,301500,301500,0
20250109,174700,99806163000,301500,301500,301500,301500,39131
20250109,174600,99806163000,301500,301500,301500,301500,0
20250109,174500,99806163000,301500,301500,301500,301500,0
20250109,174400,99806163000,301500,301500,301500,301500,0
20250109,174300,99806163000,301500,301500,301500,301500,0
20250109,174200,99806163000,301500,301500,301500,301500,0
20250109,174100,99806163000,301500,301500,301500,301500,0
20250109,174000,99806163000,301500,301500,301500,301500,0
20250109,173900,99806163000,301500,301500,301500,301500,0
20250109,173800,99806163000,301500,301500,301500,301500,0
20250109,173700,99806163000,301500,301500,301500,301500,0
20250109,173600,99806163000,301500,301500,301500,301500,0
20250109,173500,99806163000,301500,301500,301500,301500,0
20250109,173400,99806163000,301500,301500,301500,301500,0
20250109,173300,99806163000,301500,301500,301500,301500,0
20250109,173200,99806163000,301500,301500,301500,301500,0
20250109,173100,99806163000,301500,301500,301500,301500,0
20250109,173000,99806163000,301500,301500,301500,301500,0
20250109,172900,99806163000,301500,301500,301500,301500,0
20250109,172800,99806163000,301500,301500,301500,301500,0
20250109,172700,99806163000,301500,301500,301500,301500,0
20250109,172600,99806163000,301500,301500,301500,301500,0
20250109,172500,99806163000,301500,301500,301500,301500,0
20250109,172400,99806163000,301500,301500,301500,301500,0
20250109,172300,99806163000,301500,301500,301500,301500,0
20250109,172200,99806163000,301500,301500,301500,301500,0
20250109,172100,99806163000,301500,301500,301500,301500,0
20250109,172000,99806163000,301500,301500,301500,301500,0
20250109,171900,99806163000,301500,301500,301500,301500,0
20250109,171800,99806163000,301500,301500,301500,301500,0
20250109,171700,99806163000,301500,301500,301500,301500,39131
20250109,171600,99806163000,301500,301500,301500,301500,0
20250109,171500,99806163000,301500,301500,301500,301500,0
20250109,171400,99806163000,301500,301500,301500,301500,0
20250109,171300,99806163000,301500,301500,301500,301500,0
20250109,171200,99806163000,301500,301500,301500,301500,0
20250109,171100,99806163000,301500,301500,301500,301500,0
20250109,171000,99806163000,301500,301500,301500,301500,0
20250109,170900,99806163000,301500,301500,301500,301500,0
20250109,170800,99806163000,301500,301500,301500,301500,0
20250109,170700,99806163000,301500,301500,301500,301500,0
20250109,170600,99806163000,301500,301500,301500,301500,0
20250109,170500,99806163000,301500,301500,301500,301500,0
20250109,170400,99806163000,301500,301500,301500,301500,0
20250109,170300,99806163000,301500,301500,301500,301500,0
20250109,170200,99806163000,301500,301500,301500,301500,0
20250109,170100,99806163000,301500,301500,301500,301500,0
20250109,170000,99806163000,301500,301500,301500,301500,0
20250109,165900,99806163000,301500,301500,301500,301500,0
20250109,165800,99806163000,301500,301500,301500,301500,0
20250109,165700,99806163000,301500,301500,301500,301500,0
20250109,165600,99806163000,301500,301500,301500,301500,0
20250109,165500,99806163000,301500,301500,301500,301500,0
20250109,165400,99806163000,301500,301500,301500,301500,0
20250109,165300,99806163000,301500,301500,301500,301500,0
20250109,165200,99806163000,301500,301500,301500,301500,0
20250109,165100,99806163000,301500,301500,301500,301500,0
20250109,165000,99806163000,301500,301500,301500,301500,0
20250109,164900,99806163000,301500,301500,301500,301500,0
20250109,164800,99806163000,301500,301500,301500,301500,0
20250109,164700,99806163000,301500,301500,301500,301500,39131
20250109,164600,99806163000,301500,301500,301500,301500,0
20250109,164500,99806163000,301500,301500,301500,301500,0
20250109,164400,99806163000,301500,301500,301500,301500,0
20250109,164300,99806163000,301500,301500,301500,301500,0
20250109,164200,99806163000,301500,301500,301500,301500,0
20250109,164100,99806163000,301500,301500,301500,301500,0
20250109,164000,99806163000,301500,301500,301500,301500,0
20250109,163900,99806163000,301500,301500,301500,301500,0
20250109,163800,99806163000,301500,301500,301500,301500,0
20250109,163700,99806163000,301500,301500,301500,301500,0
20250109,163600,99806163000,301500,301500,301500,301500,0
20250109,163500,99806163000,301500,301500,301500,301500,0
20250109,163400,99806163000,301500,301500,301500,301500,0
20250109,163300,99806163000,301500,301500,301500,301500,0
20250109,163200,99806163000,301500,301500,301500,301500,0
20250109,163100,99806163000,301500,301500,301500,301500,0
20250109,163000,99806163000,301500,301500,301500,301500,0
20250109,162900,99806163000,301500,301500,301500,301500,0
20250109,162800,99806163000,301500,301500,301500,301500,0
20250109,162700,99806163000,301500,301500,301500,301500,0
20250109,162600,99806163000,301500,301500,301500,301500,0
20250109,162500,99806163000,301500,301500,301500,301500,0
20250109,162400,99806163000,301500,301500,301500,301500,0
20250109,162300,99806163000,301500,301500,301500,301500,0
20250109,162200,99806163000,301500,301500,301500,301500,0
20250109,162100,99806163000,301500,301500,301500,301500,0
20250109,162000,99806163000,301500,301500,301500,301500,0
20250109,161900,99806163000,301500,301500,301500,301500,0
20250109,161800,99806163000,301500,301500,301500,301500,0
20250109,161700,99806163000,301500,301500,301500,301500,39131
20250109,161600,99806163000,301500,301500,301500,301500,0
20250109,161500,99806163000,301500,301500,301500,301500,0
20250109,161400,99806163000,301500,301500,301500,301500,0
20250109,161300,99806163000,301500,301500,301500,301500,0
20250109,161200,99806163000,301500,301500,301500,301500,0
20250109,161100,99806163000,301500,301500,301500,301500,0
20250109,161000,99806163000,301500,301500,301500,301500,0
20250109,160900,99806163000,301500,301500,301500,301500,0
20250109,160800,99806163000,301500,301500,301500,301500,0
20250109,160700,99806163000,301500,301500,301500,301500,0
20250109,160600,99806163000,301500,301500,301500,301500,0
20250109,160500,99806163000,301500,301500,301500,301500,0
20250109,160400,99806163000,301500,301500,301500,301500,0
20250109,160300,99806163000,301500,301500,301500,301500,0
20250109,160200,99806163000,301500,301500,301500,301500,0
20250109,160100,99806163000,301500,301500,301500,301500,0
20250109,160000,99806163000,301500,301500,301500,301500,0
20250109,155900,99806163000,301500,301500,301500,301500,0
20250109,155800,99806163000,301500,301500,301500,301500,0
20250109,155700,99806163000,301500,301500,301500,301500,0
20250109,155600,99806163000,301500,301500,301500,301500,0
20250109,155500,99806163000,301500,301500,301500,301500,0
20250109,155400,99806163000,301500,301500,301500,301500,0
20250109,155300,99806163000,301500,301500,301500,301500,0
20250109,155200,99806163000,301500,301500,301500,301500,0
20250109,155100,99806163000,301500,301500,301500,301500,0
20250109,155000,99806163000,301500,301500,301500,301500,0
20250109,154900,99806163000,301500,301500,301500,301500,0
20250109,154800,99806163000,301500,301500,301500,301500,0
20250109,154700,99806163000,301500,301500,301500,301500,39131
20250109,154600,99806163000,301500,301500,301500,301500,0
20250109,154500,99806163000,301500,301500,301500,301500,0
20250109,154400,99806163000,301500,301500,301500,301500,0
20250109,154300,99806163000,301500,301500,301500,301500,0
20250109,154200,99806163000,301500,301500,301500,301500,0
20250109,154100,99806163000,301500,301500,301500,301500,0
20250109,154000,99806163000,301500,301500,301500,301500,0
20250109,153900,99806163000,301500,301500,301500,301500,0
20250109,153800,99806163000,301500,301500,301500,301500,0
20250109,153700,99806163000,301500,301500,301500,301500,0
20250109,153600,99806163000,301500,301500,301500,301500,0
20250109,153500,99806163000,301500,301500,301500,301500,0
20250109,153400,99806163000,301500,301500,301500,301500,0
20250109,153300,99806163000,301500,301500,301500,301500,0
20250109,153200,99806163000,301500,301500,301500,301500,0
20250109,153100,99806163000,301500,301500,301500,301500,0
20250109,153000,99806163000,301500,301500,301500,301500,39131
20250109,152900,88008166500,304500,304500,304500,304500,0
20250109,152800,88008166500,304500,304500,304500,304500,0
20250109,152700,88008166500,304500,304500,304500,304500,0
20250109,152600,88008166500,304500,304500,304500,304500,0
20250109,152500,88008166500,304500,304500,304500,304500,0
20250109,152400,88008166500,304500,304500,304500,304500,0
20250109,152300,88008166500,304500,304500,304500,304500,0
20250109,152200,88008166500,304500,304500,304500,304500,0
20250109,152100,88008166500,304500,304500,304500,304500,0
20250109,152000,88008166500,304500,304500,304500,304500,0
20250109,151900,88008166500,304500,304500,304500,304000,348
20250109,151800,87902226500,304000,304000,304500,304000,818
20250109,151700,87653200500,304500,304000,304500,304000,277
20250109,151600,87568941000,304000,303500,304500,303500,356
20250109,151500,87460710500,304000,303500,304000,303500,887
20250109,151400,87191109500,304000,303500,304000,303500,734
20250109,151300,86968047500,303500,303500,304000,303500,698
20250109,151200,86755901500,304000,303000,304000,303000,1944
20250109,151100,86165900500,303000,303500,303500,303000,748
20250109,151000,85939047500,303000,303500,303500,303000,432
20250109,150900,85808089500,303500,303000,303500,303000,155
20250109,150800,85761097000,303000,303000,303500,303000,299
20250109,150700,85670485000,303000,303000,303500,303000,215
20250109,150600,85605276000,303500,303000,303500,303000,192
20250109,150500,85547046500,303000,303500,303500,303000,501
20250109,150400,85395027000,303500,303000,303500,303000,415
20250109,150300,85269252000,303000,303000,303500,302500,219
20250109,150200,85202892000,303000,303000,303500,302500,475
20250109,150100,85058982500,303000,303000,303500,303000,375
20250109,150000,84945340500,303000,303000,303500,303000,1210
20250109,145900,84578674000,303500,303000,303500,303000,356
20250109,145800,84470761500,303000,303000,303500,303000,202
20250109,145700,84409497500,303500,303000,303500,303000,233
20250109,145600,84338857000,303000,303000,303500,303000,374
20250109,145500,84225411000,303000,303000,303500,303000,698
20250109,145400,84013600000,303500,303000,303500,303000,1310
20250109,145300,83616300500,303000,303500,303500,303000,156
20250109,145200,83568999000,303000,304000,304000,303000,421
20250109,145100,83441216000,303500,303500,304000,303000,1530
20250109,145000,82976553500,303500,303000,303500,302500,816
20250109,144900,82729018500,303000,302500,303000,302500,889
20250109,144800,82459717500,302500,302500,303000,302500,250
20250109,144700,82384010000,302500,303000,303500,302500,399
20250109,144600,82263214500,303000,303000,303500,302500,426
20250109,144500,82134121000,302500,302500,303000,302500,909
20250109,144400,81858771000,303000,303500,303500,302500,436
20250109,144300,81726684500,303000,303500,303500,303000,212
20250109,144200,81662402500,303500,303000,303500,303000,361
20250109,144100,81552957500,303000,303000,303500,303000,133
20250109,144000,81512620000,303000,303500,303500,303000,389
20250109,143900,81394626500,303500,303000,303500,302500,346
20250109,143800,81289731000,303000,303000,303500,302500,298
20250109,143700,81199408500,303500,303000,303500,302500,370
20250109,143600,81087358500,303000,303000,303500,302500,569
20250109,143500,80914924000,303000,302500,303500,302500,1302
20250109,143400,80520393000,303000,302500,303000,302500,804
20250109,143300,80277117000,303000,302500,303000,302500,447
20250109,143200,80141841500,302500,303000,303000,302500,2998
20250109,143100,79233522500,303000,303500,303500,303000,901
20250109,143000,78960485000,303500,303500,304000,303000,1468
20250109,142900,78514917500,304000,303500,304000,303500,1759
20250109,142800,77980251500,304000,303500,304000,303500,179
20250109,142700,77925875500,303500,303500,304000,303500,161
20250109,142600,77876957500,303500,304000,304000,303500,388
20250109,142500,77759087000,304000,304000,304000,303500,216
20250109,142400,77693461500,303500,304000,304000,303500,689
20250109,142300,77484122500,304000,303500,304000,303500,172
20250109,142200,77431847000,303500,303500,304000,303500,404
20250109,142100,77309152000,304000,304000,304000,303500,142
20250109,142000,77266010000,304000,303500,304000,303500,315
20250109,141900,77170371500,303500,304000,304000,303500,162
20250109,141800,77121163000,303500,303500,304000,303500,355
20250109,141700,77013258000,304000,303500,304000,303500,626
20250109,141600,76822991500,304000,303500,304000,303500,360
20250109,141500,76713661000,304000,304000,304000,303500,212
20250109,141400,76649245000,303500,303000,304000,303000,329
20250109,141300,76549383500,303000,303000,303500,303000,319
20250109,141200,76452611500,303000,303000,303500,303000,369
20250109,141100,76340641500,303000,303000,303500,303000,920
20250109,141000,76061439500,303000,303500,303500,303000,830
20250109,140900,75809870500,303500,303000,303500,303000,338
20250109,140800,75707404500,303000,303000,303500,303000,191
20250109,140700,75649491500,303500,303500,303500,303000,80
20250109,140600,75625231000,303000,303500,303500,303000,145
20250109,140500,75581257000,303000,304000,304000,303000,324
20250109,140400,75482903000,303500,303500,304000,303500,277
20250109,140300,75398802500,304000,303500,304000,303500,643
20250109,140200,75203548000,303500,303500,304000,303000,787
20250109,140100,74964627500,303500,303500,304000,303000,376
20250109,140000,74850484500,303500,304000,304000,303500,157
20250109,135900,74802812500,304000,303000,304000,303000,453
20250109,135800,74665273500,303000,303000,303500,303000,190
20250109,135700,74607655000,303000,303500,303500,303000,318
20250109,135600,74511244000,303000,303500,304000,303000,373
20250109,135500,74398018500,303500,303500,303500,303000,766
20250109,135400,74165573500,303000,303000,303500,302500,315
20250109,135300,74070094500,303500,303000,303500,302500,732
20250109,135200,73848305000,303500,303000,303500,303000,603
20250109,135100,73665541500,303000,303000,303500,303000,557
20250109,135000,73496665500,303000,303500,304000,303000,1328
20250109,134900,73093714000,303500,304000,304000,303500,259
20250109,134800,73015039000,304000,303500,304000,303500,507
20250109,134700,72860950000,303500,304000,304500,303500,553
20250109,134600,72693037500,304000,303500,304500,303500,378
20250109,134500,72578108500,303500,304000,304500,303500,892
20250109,134400,72306961500,304500,304000,304500,304000,338
20250109,134300,72204132000,304500,304000,304500,304000,373
20250109,134200,72090682000,304000,304500,305000,304000,709
20250109,134100,71874824500,304500,304500,305000,304000,508
20250109,134000,71720193000,304500,304500,305000,304000,184
20250109,133900,71664149000,304500,304500,305000,304500,441
20250109,133800,71529826500,304500,304000,305000,304000,469
20250109,133700,71386979500,304500,304500,305000,304000,660
20250109,133600,71186011000,304500,305000,305000,304000,380
20250109,133500,71070275000,304500,304500,305000,304500,364
20250109,133400,70959406500,305000,305000,305000,304500,464
20250109,133300,70818007500,305000,304000,305000,304000,658
20250109,133200,70617707500,304000,304000,304500,304000,488
20250109,133100,70469130500,304000,304500,304500,304000,428
20250109,133000,70338903000,304500,304500,304500,304000,1036
20250109,132900,70023830500,304500,304500,304500,304000,256
20250109,132800,69945939500,304500,304000,304500,304000,302
20250109,132700,69854052000,304000,305500,305500,304000,1011
20250109,132600,69545939000,305500,305500,305500,305000,1475
20250109,132500,69095362000,305000,304500,305500,304500,1881
20250109,132400,68521462000,304500,304000,305000,304000,2030
20250109,132300,67902735500,304500,304000,304500,303500,423
20250109,132200,67774117500,304000,305000,305000,304000,818
20250109,132100,67525055500,304500,304500,305000,304500,611
20250109,132000,67338823500,305000,305000,305000,304500,693
20250109,131900,67127749000,304500,304500,305000,304000,664
20250109,131800,66925561500,304000,304500,305000,304000,1442
20250109,131700,66486560000,304500,305000,305000,304500,364
20250109,131600,66375576500,305000,304500,305000,304500,1271
20250109,131500,65987970500,304500,304500,305000,304000,3238
20250109,131400,65001525500,304500,303500,304500,303000,4694
20250109,131300,63573882500,303500,304000,304000,303000,938
20250109,131200,63289213500,303500,303500,304000,303000,1800
20250109,131100,62742937500,303000,303000,303500,302500,396
20250109,131000,62622970000,302500,303500,303500,302500,879
20250109,130900,62356487000,303500,303000,303500,303000,459
20250109,130800,62217213500,303000,303000,303500,302500,802
20250109,130700,61974178000,303000,303000,303000,302500,692
20250109,130600,61764574500,302500,302500,303000,302500,837
20250109,130500,61511012500,303000,302500,303000,302000,1244
20250109,130400,61134679500,302000,302000,302500,301500,672
20250109,130300,60931714000,302000,301500,302000,301500,885
20250109,130200,60664479000,302000,301500,302000,301500,722
20250109,130100,60446633500,301500,301500,302000,301000,578
20250109,130000,60272362500,301500,300500,301500,300500,1620
20250109,125900,59784737000,300500,301000,301000,300500,149
20250109,125800,59739942000,301000,300500,301000,300500,399
20250109,125700,59620031000,301000,301000,301000,300500,217
20250109,125600,59554781000,301000,300500,301000,300500,285
20250109,125500,59469114500,300500,300500,301000,300500,558
20250109,125400,59301393500,300500,301000,301500,300500,1739
20250109,125300,58778054500,301000,301500,301500,301000,133
20250109,125200,58737997000,301500,301000,301500,301000,432
20250109,125100,58607951500,301000,301500,301500,301000,241
20250109,125000,58535329000,301500,301500,301500,301000,195
20250109,124900,58476613500,301500,301000,301500,301000,438
20250109,124800,58344689000,301000,301000,301500,301000,215
20250109,124700,58279957000,301500,301500,301500,301000,140
20250109,124600,58237781500,301500,301000,301500,301000,219
20250109,124500,58171848500,301500,301000,301500,301000,327
20250109,124400,58073316500,301500,301000,301500,301000,144
20250109,124300,58029922000,301500,301500,301500,301000,118
20250109,124200,57994365500,301500,301500,301500,301000,163
20250109,124100,57945232500,301500,302000,302000,301000,710
20250109,124000,57731475000,301000,301000,302000,301000,178
20250109,123900,57677805500,302000,301000,302000,301000,207
20250109,123800,57615461000,301000,301000,301500,301000,192
20250109,123700,57557643000,301000,301000,302000,301000,246
20250109,123600,57483471500,301000,302000,302000,301000,477
20250109,123500,57339716500,302000,301500,302000,301500,231
20250109,123400,57270021500,302000,302000,302000,301500,129
20250109,123300,57231112500,302000,301500,302000,301500,121
20250109,123200,57194619500,301500,301500,302000,301500,152
20250109,123100,57148771500,302000,301500,302500,301000,1459
20250109,123000,56708682500,301500,301500,301500,301000,830
20250109,122900,56458445000,301500,302000,302000,301500,445
20250109,122800,56324057500,302500,302500,302500,302000,943
20250109,122700,56038871500,302500,303000,303000,302500,681
20250109,122600,55832850500,303000,303000,303000,302500,119
20250109,122500,55796803000,303000,302500,303000,302500,158
20250109,122400,55748993500,302500,303000,303000,302500,514
20250109,122300,55593272500,303000,303000,303000,302500,176
20250109,122200,55540004500,302500,303000,303000,302500,159
20250109,122100,55491886000,303000,303000,303000,302500,148
20250109,122000,55447082500,303000,303000,303000,302500,105
20250109,121900,55415299500,303000,303000,303000,302500,80
20250109,121800,55391069500,303000,302500,303000,302500,279
20250109,121700,55306632500,303000,302500,303000,302500,81
20250109,121600,55282102000,303000,303000,303500,302500,459
20250109,121500,55143050000,303500,303000,303500,303000,381
20250109,121400,55027603000,303500,302500,303500,302500,277
20250109,121300,54943656500,302500,303500,303500,302500,1485
20250109,121200,54493280000,304000,304000,304000,303500,277
20250109,121100,54409162000,303500,302500,304000,302500,2034
20250109,121000,53792108000,302500,302500,303000,302500,840
20250109,120900,53537621500,302500,302500,303000,302500,181
20250109,120800,53482855500,303000,302500,303000,302500,103
20250109,120700,53451678000,302500,302000,303000,302000,561
20250109,120600,53281967000,302500,303000,303000,302000,935
20250109,120500,52999090000,302500,302500,303000,302500,146
20250109,120400,52954903500,303000,303000,303500,302500,391
20250109,120300,52836468500,303000,303000,303500,302500,343
20250109,120200,52732554000,303000,303000,303000,302500,282
20250109,120100,52647127000,302500,302500,303000,302000,1220
20250109,120000,52277807500,302500,302500,303000,302000,913
20250109,115900,52001649000,303000,303000,303000,302500,133
20250109,115800,51961370000,303000,302500,303000,302500,142
20250109,115700,51918378500,302500,303000,303000,302500,326
20250109,115600,51819624500,303000,302000,303000,302000,795
20250109,115500,51579127500,302000,302500,302500,302000,228
20250109,115400,51510223500,302500,301000,302500,301000,1332
20250109,115300,51108080000,301500,301500,301500,301000,72
20250109,115200,51086396500,301000,302000,302000,301000,462
20250109,115100,50947151500,301500,301000,301500,301000,313
20250109,115000,50852831000,301000,301500,301500,301000,302
20250109,114900,50761916000,301500,301500,301500,301000,163
20250109,114800,50712841500,301000,301000,301500,300500,938
20250109,114700,50430647000,301000,301500,302000,300500,1210
20250109,114600,50066364500,301500,301500,302000,301500,217
20250109,114500,50000928000,302000,302000,302000,301000,102
20250109,114400,49970167500,302000,301500,302000,301500,639
20250109,114300,49777496000,301500,301500,302000,301500,126
20250109,114200,49739497500,302000,301500,302000,301500,218
20250109,114100,49673745000,301500,302000,302500,301500,212
20250109,114000,49609719500,302000,302000,302500,302000,184
20250109,113900,49554138000,302000,302000,302500,302000,375
20250109,113800,49440868000,302000,302000,302500,302000,195
20250109,113700,49381958000,302000,302000,302500,302000,419
20250109,113600,49255410000,301500,301000,302000,301000,756
20250109,113500,49027333500,301500,301000,301500,301000,294
20250109,113400,48938823000,301000,301000,301500,301000,100
20250109,113300,48908718500,301000,301000,301500,301000,199
20250109,113200,48848788500,301000,301500,301500,301000,699
20250109,113100,48638379500,301500,301500,302000,301000,2295
20250109,113000,47946700000,301500,302000,302500,301500,290
20250109,112900,47859138500,302500,302000,302500,302000,447
20250109,112800,47724136500,302500,302000,302500,301500,411
20250109,112700,47600011000,302000,302500,302500,302000,481
20250109,112600,47454726500,302500,302000,302500,302000,329
20250109,112500,47355247500,302000,302000,302500,302000,157
20250109,112400,47307830000,302500,301500,302500,301500,154
20250109,112300,47261293500,301500,302000,302500,301500,269
20250109,112200,47180115500,302500,302000,302500,301500,193
20250109,112100,47121868000,302000,302500,302500,302000,1329
20250109,112000,46720397500,302000,302000,302500,302000,156
20250109,111900,46673258000,302000,302000,302500,302000,734
20250109,111800,46451586000,302000,302000,302500,302000,197
20250109,111700,46392018500,302500,303000,303500,302000,1217
20250109,111600,46023637500,303500,303500,303500,303000,1384
20250109,111500,45603699500,303500,303000,303500,303000,342
20250109,111400,45499949000,303500,302500,303500,302500,1557
20250109,111300,45028202000,303000,302500,303000,302000,212
20250109,111200,44964062000,302500,303000,303000,302500,542
20250109,111100,44800100500,303000,302500,303000,302500,183
20250109,111000,44744699500,302500,302500,303000,302000,810
20250109,110900,44499688000,302000,302000,302500,302000,365
20250109,110800,44389444000,302000,303000,303000,302000,357
20250109,110700,44281549000,302500,302500,303000,302500,389
20250109,110600,44163863000,303000,302500,303000,302000,281
20250109,110500,44078873500,302000,302000,303000,302000,484
20250109,110400,43932490000,302500,303000,303000,302500,649
20250109,110300,43736161000,303000,303000,303500,302500,456
20250109,110200,43598077000,303000,303000,303500,302500,897
20250109,110100,43326338000,303000,302000,303000,302000,852
20250109,110000,43068394000,302000,302000,302500,302000,249
20250109,105900,42993188500,302500,302000,302500,301500,302
20250109,105800,42901998000,302000,302000,302500,301500,408
20250109,105700,42778776000,302000,303000,303000,302000,1481
20250109,105600,42330966500,302500,302500,303000,302500,439
20250109,105500,42198025500,303000,303000,303500,302500,1185
20250109,105400,41838778500,303000,304000,304500,303000,2870
20250109,105300,40966943500,304000,303500,304000,303000,2251
20250109,105200,40283312000,303500,302500,303500,302500,1647
20250109,105100,39784247000,303000,303000,303000,302500,713
20250109,105000,39568279500,303000,302500,303000,302000,1456
20250109,104900,39127692000,302500,301500,302500,301500,918
20250109,104800,38850463500,301500,301500,302000,301500,504
20250109,104700,38698460500,301500,301500,302000,301500,324
20250109,104600,38600724500,302000,302000,302000,301500,843
20250109,104500,38346304500,302000,302000,302000,301500,1453
20250109,104400,37907626500,302000,302000,302000,301500,778
20250109,104300,37672718000,302000,301500,302000,301500,1498
20250109,104200,37221045000,301000,301000,301500,301000,1303
20250109,104100,36828250000,301000,301000,301500,300500,1312
20250109,104000,36433330000,300500,300500,301000,300500,177
20250109,103900,36380119000,300500,300500,301000,300000,919
20250109,103800,36103919500,300000,300500,300500,299500,626
20250109,103700,35916100500,300000,300500,300500,299500,1199
20250109,103600,35556285000,300500,300500,300500,300000,538
20250109,103500,35394639000,300500,300000,300500,300000,678
20250109,103400,35190972500,300500,300500,300500,300000,389
20250109,103300,35074235500,300500,299500,300500,299000,2433
20250109,103200,34344871000,299500,299000,299500,299000,305
20250109,103100,34253573000,299000,299000,299500,299000,330
20250109,103000,34154862500,299500,299000,299500,298500,735
20250109,102900,33935137500,299000,298500,299000,298500,695
20250109,102800,33727578500,298500,298500,299000,298500,412
20250109,102700,33604571500,298500,299000,299000,298500,204
20250109,102600,33543660000,298500,298500,299000,298500,200
20250109,102500,33483934000,299000,299000,299000,298500,260
20250109,102400,33406252500,299000,299000,299500,298500,2362
20250109,102300,32700077500,299000,299500,300000,299000,215
20250109,102200,32635734500,299500,299000,300000,299000,723
20250109,102100,32419223000,299000,299500,299500,299000,371
20250109,102000,32308126500,299500,299500,299500,299000,364
20250109,101900,32199164000,299000,300000,300000,299000,1863
20250109,101800,31641146500,300000,299000,300000,299000,559
20250109,101700,31473607000,299000,299500,300000,299000,1975
20250109,101600,30882228500,299500,299000,299500,299000,223
20250109,101500,30815509500,299000,299000,299500,299000,658
20250109,101400,30618491000,299000,298500,299500,298500,505
20250109,101300,30467509000,299000,298500,299000,298500,829
20250109,101200,30219690000,298500,298000,299000,298000,1047
20250109,101100,29907229000,298000,297000,298500,297000,2617
20250109,101000,29128260000,297000,297000,297500,297000,379
20250109,100900,29015673500,297000,297000,297500,297000,318
20250109,100800,28921159500,297500,297500,297500,297000,660
20250109,100700,28725100000,297500,297500,298000,297000,3599
20250109,100600,27655259000,297500,297500,298000,297500,233
20250109,100500,27585929500,297500,298000,298000,297500,1395
20250109,100400,27170870500,298000,298000,298000,297500,152
20250109,100300,27125631500,298000,298000,298000,297500,277
20250109,100200,27043186500,297500,298000,298500,297500,1200
20250109,100100,26686055000,298000,298000,298500,297500,775
20250109,100000,26455103500,298000,298000,298000,297500,841
20250109,095900,26204541500,298000,298000,298000,297500,492
20250109,095800,26057984000,298000,297500,298000,297500,523
20250109,095700,25902220000,298000,297500,298000,297500,455
20250109,095600,25766817000,298000,297500,298000,297500,459
20250109,095500,25630117000,298000,297500,298000,297000,1501
20250109,095400,25183562000,297000,297500,297500,297000,224
20250109,095300,25117015000,297000,297000,297500,297000,851
20250109,095200,24864248000,297500,298000,298000,297000,2043
20250109,095100,24256635000,297500,298000,298000,297500,1284
20250109,095000,23874549000,297500,298000,298000,297500,782
20250109,094900,23641740000,297500,298000,298000,297500,498
20250109,094800,23493469500,297500,298000,298000,297500,2248
20250109,094700,22824646000,297500,298500,299000,297500,4642
20250109,094600,21441307000,298500,298500,299000,298000,1268
20250109,094500,21062876500,299000,300500,300500,298500,2439
20250109,094400,20333240000,300500,300500,301000,300000,950
20250109,094300,20047895000,301000,300500,301000,300500,163
20250109,094200,19998876500,300500,301000,301000,300500,490
20250109,094100,19851520000,300500,299500,301000,299000,2229
20250109,094000,19182627500,299500,299000,299500,299000,148
20250109,093900,19138356500,299000,300000,300000,299000,250
20250109,093800,19063539500,299500,299500,299500,299000,708
20250109,093700,18851635000,299000,299000,299500,299000,301
20250109,093600,18761611000,299500,299500,299500,299000,929
20250109,093500,18483392000,299000,299500,299500,299000,336
20250109,093400,18382811500,299500,299000,299500,298500,519
20250109,093300,18227609500,299000,298500,299500,298000,364
20250109,093200,18118829000,298000,298000,298500,298000,590
20250109,093100,17942831500,298500,298000,298500,298000,730
20250109,093000,17725079500,298000,299000,299000,298000,4349
20250109,092900,16426645000,299500,299000,299500,299000,355
20250109,092800,16320491500,299000,299500,299500,298500,1740
20250109,092700,15800274000,299500,300000,300500,299000,1037
20250109,092600,15489411500,300000,300000,300500,300000,713
20250109,092500,15275189500,300500,299000,300500,299000,796
20250109,092400,15036485500,299000,298500,300000,298500,661
20250109,092300,14838875500,299000,298500,299500,298500,2010
20250109,092200,14238008500,299000,299500,299500,298500,2272
20250109,092100,13558702500,299500,300000,300500,299000,1757
20250109,092000,13032313500,299500,300500,301000,299500,1580
20250109,091900,12557686000,300500,300000,301000,300000,606
20250109,091800,12375670000,300000,299000,301000,299000,869
20250109,091700,12115101500,299500,299000,299500,299000,435
20250109,091600,11984872000,299500,299500,299500,299000,936
20250109,091500,11704685000,299500,299500,299500,299000,612
20250109,091400,11521628500,299500,299000,299500,298500,1689
20250109,091300,11016737500,298500,299500,299500,298500,2545
20250109,091200,10255739500,299500,299500,300500,299500,1365
20250109,091100,9846590000,299500,300500,301500,299500,1866
20250109,091000,9286450000,301000,301000,301000,300500,618
20250109,090900,9100566500,301000,300000,301500,299500,1207
20250109,090800,8737904000,300000,300000,300500,299500,1625
20250109,090700,8250456000,300000,299500,300500,298500,5447
20250109,090600,6619585500,299500,300000,301000,299500,3467
20250109,090500,5579763500,300000,301000,301500,300000,2673
20250109,090400,4775727500,301500,302000,302500,300500,3418
20250109,090300,3745342500,302500,302500,302500,301500,945
20250109,090200,3459935500,301500,300500,303000,300500,1434
20250109,090100,3028299500,300500,300500,301500,300000,1146
20250109,090000,2683919000,300500,303000,303500,299000,8889