KissMeData/352820/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,212300,27989678000,220500,220500,220500,220500,3625
20250120,212200,27989678000,220500,220500,220500,220500,0
20250120,212100,27989678000,220500,220500,220500,220500,0
20250120,212000,27989678000,220500,220500,220500,220500,0
20250120,211900,27989678000,220500,220500,220500,220500,0
20250120,211800,27989678000,220500,220500,220500,220500,0
20250120,211700,27989678000,220500,220500,220500,220500,0
20250120,211600,27989678000,220500,220500,220500,220500,0
20250120,211500,27989678000,220500,220500,220500,220500,0
20250120,211400,27989678000,220500,220500,220500,220500,0
20250120,211300,27989678000,220500,220500,220500,220500,0
20250120,211200,27989678000,220500,220500,220500,220500,0
20250120,211100,27989678000,220500,220500,220500,220500,0
20250120,211000,27989678000,220500,220500,220500,220500,0
20250120,210900,27989678000,220500,220500,220500,220500,0
20250120,210800,27989678000,220500,220500,220500,220500,0
20250120,210700,27989678000,220500,220500,220500,220500,0
20250120,210600,27989678000,220500,220500,220500,220500,0
20250120,210500,27989678000,220500,220500,220500,220500,0
20250120,210400,27989678000,220500,220500,220500,220500,0
20250120,210300,27989678000,220500,220500,220500,220500,0
20250120,210200,27989678000,220500,220500,220500,220500,0
20250120,210100,27989678000,220500,220500,220500,220500,0
20250120,210000,27989678000,220500,220500,220500,220500,0
20250120,205900,27989678000,220500,220500,220500,220500,0
20250120,205800,27989678000,220500,220500,220500,220500,0
20250120,205700,27989678000,220500,220500,220500,220500,0
20250120,205600,27989678000,220500,220500,220500,220500,0
20250120,205500,27989678000,220500,220500,220500,220500,0
20250120,205400,27989678000,220500,220500,220500,220500,0
20250120,205300,27989678000,220500,220500,220500,220500,3625
20250120,205200,27989678000,220500,220500,220500,220500,0
20250120,205100,27989678000,220500,220500,220500,220500,0
20250120,205000,27989678000,220500,220500,220500,220500,0
20250120,204900,27989678000,220500,220500,220500,220500,0
20250120,204800,27989678000,220500,220500,220500,220500,0
20250120,204700,27989678000,220500,220500,220500,220500,0
20250120,204600,27989678000,220500,220500,220500,220500,0
20250120,204500,27989678000,220500,220500,220500,220500,0
20250120,204400,27989678000,220500,220500,220500,220500,0
20250120,204300,27989678000,220500,220500,220500,220500,0
20250120,204200,27989678000,220500,220500,220500,220500,0
20250120,204100,27989678000,220500,220500,220500,220500,0
20250120,204000,27989678000,220500,220500,220500,220500,0
20250120,203900,27989678000,220500,220500,220500,220500,0
20250120,203800,27989678000,220500,220500,220500,220500,0
20250120,203700,27989678000,220500,220500,220500,220500,0
20250120,203600,27989678000,220500,220500,220500,220500,0
20250120,203500,27989678000,220500,220500,220500,220500,0
20250120,203400,27989678000,220500,220500,220500,220500,0
20250120,203300,27989678000,220500,220500,220500,220500,0
20250120,203200,27989678000,220500,220500,220500,220500,0
20250120,203100,27989678000,220500,220500,220500,220500,0
20250120,203000,27989678000,220500,220500,220500,220500,0
20250120,202900,27989678000,220500,220500,220500,220500,0
20250120,202800,27989678000,220500,220500,220500,220500,0
20250120,202700,27989678000,220500,220500,220500,220500,0
20250120,202600,27989678000,220500,220500,220500,220500,0
20250120,202500,27989678000,220500,220500,220500,220500,0
20250120,202400,27989678000,220500,220500,220500,220500,0
20250120,202300,27989678000,220500,220500,220500,220500,3625
20250120,202200,27989678000,220500,220500,220500,220500,0
20250120,202100,27989678000,220500,220500,220500,220500,0
20250120,202000,27989678000,220500,220500,220500,220500,0
20250120,201900,27989678000,220500,220500,220500,220500,0
20250120,201800,27989678000,220500,220500,220500,220500,0
20250120,201700,27989678000,220500,220500,220500,220500,0
20250120,201600,27989678000,220500,220500,220500,220500,0
20250120,201500,27989678000,220500,220500,220500,220500,0
20250120,201400,27989678000,220500,220500,220500,220500,0
20250120,201300,27989678000,220500,220500,220500,220500,0
20250120,201200,27989678000,220500,220500,220500,220500,0
20250120,201100,27989678000,220500,220500,220500,220500,0
20250120,201000,27989678000,220500,220500,220500,220500,0
20250120,200900,27989678000,220500,220500,220500,220500,0
20250120,200800,27989678000,220500,220500,220500,220500,0
20250120,200700,27989678000,220500,220500,220500,220500,0
20250120,200600,27989678000,220500,220500,220500,220500,0
20250120,200500,27989678000,220500,220500,220500,220500,0
20250120,200400,27989678000,220500,220500,220500,220500,0
20250120,200300,27989678000,220500,220500,220500,220500,0
20250120,200200,27989678000,220500,220500,220500,220500,0
20250120,200100,27989678000,220500,220500,220500,220500,0
20250120,200000,27989678000,220500,220500,220500,220500,0
20250120,195900,27989678000,220500,220500,220500,220500,0
20250120,195800,27989678000,220500,220500,220500,220500,0
20250120,195700,27989678000,220500,220500,220500,220500,0
20250120,195600,27989678000,220500,220500,220500,220500,0
20250120,195500,27989678000,220500,220500,220500,220500,0
20250120,195400,27989678000,220500,220500,220500,220500,0
20250120,195300,27989678000,220500,220500,220500,220500,3625
20250120,195200,27989678000,220500,220500,220500,220500,0
20250120,195100,27989678000,220500,220500,220500,220500,0
20250120,195000,27989678000,220500,220500,220500,220500,0
20250120,194900,27989678000,220500,220500,220500,220500,0
20250120,194800,27989678000,220500,220500,220500,220500,0
20250120,194700,27989678000,220500,220500,220500,220500,0
20250120,194600,27989678000,220500,220500,220500,220500,0
20250120,194500,27989678000,220500,220500,220500,220500,0
20250120,194400,27989678000,220500,220500,220500,220500,0
20250120,194300,27989678000,220500,220500,220500,220500,0
20250120,194200,27989678000,220500,220500,220500,220500,0
20250120,194100,27989678000,220500,220500,220500,220500,0
20250120,194000,27989678000,220500,220500,220500,220500,0
20250120,193900,27989678000,220500,220500,220500,220500,0
20250120,193800,27989678000,220500,220500,220500,220500,0
20250120,193700,27989678000,220500,220500,220500,220500,0
20250120,193600,27989678000,220500,220500,220500,220500,0
20250120,193500,27989678000,220500,220500,220500,220500,0
20250120,193400,27989678000,220500,220500,220500,220500,0
20250120,193300,27989678000,220500,220500,220500,220500,0
20250120,193200,27989678000,220500,220500,220500,220500,0
20250120,193100,27989678000,220500,220500,220500,220500,0
20250120,193000,27989678000,220500,220500,220500,220500,0
20250120,192900,27989678000,220500,220500,220500,220500,0
20250120,192800,27989678000,220500,220500,220500,220500,0
20250120,192700,27989678000,220500,220500,220500,220500,0
20250120,192600,27989678000,220500,220500,220500,220500,0
20250120,192500,27989678000,220500,220500,220500,220500,0
20250120,192400,27989678000,220500,220500,220500,220500,0
20250120,192300,27989678000,220500,220500,220500,220500,3625
20250120,192200,27989678000,220500,220500,220500,220500,0
20250120,192100,27989678000,220500,220500,220500,220500,0
20250120,192000,27989678000,220500,220500,220500,220500,0
20250120,191900,27989678000,220500,220500,220500,220500,0
20250120,191800,27989678000,220500,220500,220500,220500,0
20250120,191700,27989678000,220500,220500,220500,220500,0
20250120,191600,27989678000,220500,220500,220500,220500,0
20250120,191500,27989678000,220500,220500,220500,220500,0
20250120,191400,27989678000,220500,220500,220500,220500,0
20250120,191300,27989678000,220500,220500,220500,220500,0
20250120,191200,27989678000,220500,220500,220500,220500,0
20250120,191100,27989678000,220500,220500,220500,220500,0
20250120,191000,27989678000,220500,220500,220500,220500,0
20250120,190900,27989678000,220500,220500,220500,220500,0
20250120,190800,27989678000,220500,220500,220500,220500,0
20250120,190700,27989678000,220500,220500,220500,220500,0
20250120,190600,27989678000,220500,220500,220500,220500,0
20250120,190500,27989678000,220500,220500,220500,220500,0
20250120,190400,27989678000,220500,220500,220500,220500,0
20250120,190300,27989678000,220500,220500,220500,220500,0
20250120,190200,27989678000,220500,220500,220500,220500,0
20250120,190100,27989678000,220500,220500,220500,220500,0
20250120,190000,27989678000,220500,220500,220500,220500,0
20250120,185900,27989678000,220500,220500,220500,220500,0
20250120,185800,27989678000,220500,220500,220500,220500,0
20250120,185700,27989678000,220500,220500,220500,220500,0
20250120,185600,27989678000,220500,220500,220500,220500,0
20250120,185500,27989678000,220500,220500,220500,220500,0
20250120,185400,27989678000,220500,220500,220500,220500,0
20250120,185300,27989678000,220500,220500,220500,220500,3625
20250120,185200,27989678000,220500,220500,220500,220500,0
20250120,185100,27989678000,220500,220500,220500,220500,0
20250120,185000,27989678000,220500,220500,220500,220500,0
20250120,184900,27989678000,220500,220500,220500,220500,0
20250120,184800,27989678000,220500,220500,220500,220500,0
20250120,184700,27989678000,220500,220500,220500,220500,0
20250120,184600,27989678000,220500,220500,220500,220500,0
20250120,184500,27989678000,220500,220500,220500,220500,0
20250120,184400,27989678000,220500,220500,220500,220500,0
20250120,184300,27989678000,220500,220500,220500,220500,0
20250120,184200,27989678000,220500,220500,220500,220500,0
20250120,184100,27989678000,220500,220500,220500,220500,0
20250120,184000,27989678000,220500,220500,220500,220500,0
20250120,183900,27989678000,220500,220500,220500,220500,0
20250120,183800,27989678000,220500,220500,220500,220500,0
20250120,183700,27989678000,220500,220500,220500,220500,0
20250120,183600,27989678000,220500,220500,220500,220500,0
20250120,183500,27989678000,220500,220500,220500,220500,0
20250120,183400,27989678000,220500,220500,220500,220500,0
20250120,183300,27989678000,220500,220500,220500,220500,0
20250120,183200,27989678000,220500,220500,220500,220500,0
20250120,183100,27989678000,220500,220500,220500,220500,0
20250120,183000,27989678000,220500,220500,220500,220500,0
20250120,182900,27989678000,220500,220500,220500,220500,0
20250120,182800,27989678000,220500,220500,220500,220500,0
20250120,182700,27989678000,220500,220500,220500,220500,0
20250120,182600,27989678000,220500,220500,220500,220500,0
20250120,182500,27989678000,220500,220500,220500,220500,0
20250120,182400,27989678000,220500,220500,220500,220500,0
20250120,182300,27989678000,220500,220500,220500,220500,3625
20250120,182200,27989678000,220500,220500,220500,220500,0
20250120,182100,27989678000,220500,220500,220500,220500,0
20250120,182000,27989678000,220500,220500,220500,220500,0
20250120,181900,27989678000,220500,220500,220500,220500,0
20250120,181800,27989678000,220500,220500,220500,220500,0
20250120,181700,27989678000,220500,220500,220500,220500,0
20250120,181600,27989678000,220500,220500,220500,220500,0
20250120,181500,27989678000,220500,220500,220500,220500,0
20250120,181400,27989678000,220500,220500,220500,220500,0
20250120,181300,27989678000,220500,220500,220500,220500,0
20250120,181200,27989678000,220500,220500,220500,220500,0
20250120,181100,27989678000,220500,220500,220500,220500,0
20250120,181000,27989678000,220500,220500,220500,220500,0
20250120,180900,27989678000,220500,220500,220500,220500,0
20250120,180800,27989678000,220500,220500,220500,220500,0
20250120,180700,27989678000,220500,220500,220500,220500,0
20250120,180600,27989678000,220500,220500,220500,220500,0
20250120,180500,27989678000,220500,220500,220500,220500,0
20250120,180400,27989678000,220500,220500,220500,220500,0
20250120,180300,27989678000,220500,220500,220500,220500,0
20250120,180200,27989678000,220500,220500,220500,220500,0
20250120,180100,27989678000,220500,220500,220500,220500,0
20250120,180000,27989678000,220500,220500,220500,220500,0
20250120,175900,27989678000,220500,220500,220500,220500,0
20250120,175800,27989678000,220500,220500,220500,220500,0
20250120,175700,27989678000,220500,220500,220500,220500,0
20250120,175600,27989678000,220500,220500,220500,220500,0
20250120,175500,27989678000,220500,220500,220500,220500,0
20250120,175400,27989678000,220500,220500,220500,220500,0
20250120,175300,27989678000,220500,220500,220500,220500,3625
20250120,175200,27989678000,220500,220500,220500,220500,0
20250120,175100,27989678000,220500,220500,220500,220500,0
20250120,175000,27989678000,220500,220500,220500,220500,0
20250120,174900,27989678000,220500,220500,220500,220500,0
20250120,174800,27989678000,220500,220500,220500,220500,0
20250120,174700,27989678000,220500,220500,220500,220500,0
20250120,174600,27989678000,220500,220500,220500,220500,0
20250120,174500,27989678000,220500,220500,220500,220500,0
20250120,174400,27989678000,220500,220500,220500,220500,0
20250120,174300,27989678000,220500,220500,220500,220500,0
20250120,174200,27989678000,220500,220500,220500,220500,0
20250120,174100,27989678000,220500,220500,220500,220500,0
20250120,174000,27989678000,220500,220500,220500,220500,0
20250120,173900,27989678000,220500,220500,220500,220500,0
20250120,173800,27989678000,220500,220500,220500,220500,0
20250120,173700,27989678000,220500,220500,220500,220500,0
20250120,173600,27989678000,220500,220500,220500,220500,0
20250120,173500,27989678000,220500,220500,220500,220500,0
20250120,173400,27989678000,220500,220500,220500,220500,0
20250120,173300,27989678000,220500,220500,220500,220500,0
20250120,173200,27989678000,220500,220500,220500,220500,0
20250120,173100,27989678000,220500,220500,220500,220500,0
20250120,173000,27989678000,220500,220500,220500,220500,0
20250120,172900,27989678000,220500,220500,220500,220500,0
20250120,172800,27989678000,220500,220500,220500,220500,0
20250120,172700,27989678000,220500,220500,220500,220500,0
20250120,172600,27989678000,220500,220500,220500,220500,0
20250120,172500,27989678000,220500,220500,220500,220500,0
20250120,172400,27989678000,220500,220500,220500,220500,0
20250120,172300,27989678000,220500,220500,220500,220500,3625
20250120,172200,27989678000,220500,220500,220500,220500,0
20250120,172100,27989678000,220500,220500,220500,220500,0
20250120,172000,27989678000,220500,220500,220500,220500,0
20250120,171900,27989678000,220500,220500,220500,220500,0
20250120,171800,27989678000,220500,220500,220500,220500,0
20250120,171700,27989678000,220500,220500,220500,220500,0
20250120,171600,27989678000,220500,220500,220500,220500,0
20250120,171500,27989678000,220500,220500,220500,220500,0
20250120,171400,27989678000,220500,220500,220500,220500,0
20250120,171300,27989678000,220500,220500,220500,220500,0
20250120,171200,27989678000,220500,220500,220500,220500,0
20250120,171100,27989678000,220500,220500,220500,220500,0
20250120,171000,27989678000,220500,220500,220500,220500,0
20250120,170900,27989678000,220500,220500,220500,220500,0
20250120,170800,27989678000,220500,220500,220500,220500,0
20250120,170700,27989678000,220500,220500,220500,220500,0
20250120,170600,27989678000,220500,220500,220500,220500,0
20250120,170500,27989678000,220500,220500,220500,220500,0
20250120,170400,27989678000,220500,220500,220500,220500,0
20250120,170300,27989678000,220500,220500,220500,220500,0
20250120,170200,27989678000,220500,220500,220500,220500,0
20250120,170100,27989678000,220500,220500,220500,220500,0
20250120,170000,27989678000,220500,220500,220500,220500,0
20250120,165900,27989678000,220500,220500,220500,220500,0
20250120,165800,27989678000,220500,220500,220500,220500,0
20250120,165700,27989678000,220500,220500,220500,220500,0
20250120,165600,27989678000,220500,220500,220500,220500,0
20250120,165500,27989678000,220500,220500,220500,220500,0
20250120,165400,27989678000,220500,220500,220500,220500,0
20250120,165300,27989678000,220500,220500,220500,220500,3625
20250120,165200,27989678000,220500,220500,220500,220500,0
20250120,165100,27989678000,220500,220500,220500,220500,0
20250120,165000,27989678000,220500,220500,220500,220500,0
20250120,164900,27989678000,220500,220500,220500,220500,0
20250120,164800,27989678000,220500,220500,220500,220500,0
20250120,164700,27989678000,220500,220500,220500,220500,0
20250120,164600,27989678000,220500,220500,220500,220500,0
20250120,164500,27989678000,220500,220500,220500,220500,0
20250120,164400,27989678000,220500,220500,220500,220500,0
20250120,164300,27989678000,220500,220500,220500,220500,0
20250120,164200,27989678000,220500,220500,220500,220500,0
20250120,164100,27989678000,220500,220500,220500,220500,0
20250120,164000,27989678000,220500,220500,220500,220500,0
20250120,163900,27989678000,220500,220500,220500,220500,0
20250120,163800,27989678000,220500,220500,220500,220500,0
20250120,163700,27989678000,220500,220500,220500,220500,0
20250120,163600,27989678000,220500,220500,220500,220500,0
20250120,163500,27989678000,220500,220500,220500,220500,0
20250120,163400,27989678000,220500,220500,220500,220500,0
20250120,163300,27989678000,220500,220500,220500,220500,0
20250120,163200,27989678000,220500,220500,220500,220500,0
20250120,163100,27989678000,220500,220500,220500,220500,0
20250120,163000,27989678000,220500,220500,220500,220500,0
20250120,162900,27989678000,220500,220500,220500,220500,0
20250120,162800,27989678000,220500,220500,220500,220500,0
20250120,162700,27989678000,220500,220500,220500,220500,0
20250120,162600,27989678000,220500,220500,220500,220500,0
20250120,162500,27989678000,220500,220500,220500,220500,0
20250120,162400,27989678000,220500,220500,220500,220500,0
20250120,162300,27989678000,220500,220500,220500,220500,3625
20250120,162200,27989678000,220500,220500,220500,220500,0
20250120,162100,27989678000,220500,220500,220500,220500,0
20250120,162000,27989678000,220500,220500,220500,220500,0
20250120,161900,27989678000,220500,220500,220500,220500,0
20250120,161800,27989678000,220500,220500,220500,220500,0
20250120,161700,27989678000,220500,220500,220500,220500,0
20250120,161600,27989678000,220500,220500,220500,220500,0
20250120,161500,27989678000,220500,220500,220500,220500,0
20250120,161400,27989678000,220500,220500,220500,220500,0
20250120,161300,27989678000,220500,220500,220500,220500,0
20250120,161200,27989678000,220500,220500,220500,220500,0
20250120,161100,27989678000,220500,220500,220500,220500,0
20250120,161000,27989678000,220500,220500,220500,220500,0
20250120,160900,27989678000,220500,220500,220500,220500,0
20250120,160800,27989678000,220500,220500,220500,220500,0
20250120,160700,27989678000,220500,220500,220500,220500,0
20250120,160600,27989678000,220500,220500,220500,220500,0
20250120,160500,27989678000,220500,220500,220500,220500,0
20250120,160400,27989678000,220500,220500,220500,220500,0
20250120,160300,27989678000,220500,220500,220500,220500,0
20250120,160200,27989678000,220500,220500,220500,220500,0
20250120,160100,27989678000,220500,220500,220500,220500,0
20250120,160000,27989678000,220500,220500,220500,220500,0
20250120,155900,27989678000,220500,220500,220500,220500,0
20250120,155800,27989678000,220500,220500,220500,220500,0
20250120,155700,27989678000,220500,220500,220500,220500,0
20250120,155600,27989678000,220500,220500,220500,220500,0
20250120,155500,27989678000,220500,220500,220500,220500,0
20250120,155400,27989678000,220500,220500,220500,220500,0
20250120,155300,27989678000,220500,220500,220500,220500,3625
20250120,155200,27989678000,220500,220500,220500,220500,0
20250120,155100,27989678000,220500,220500,220500,220500,0
20250120,155000,27989678000,220500,220500,220500,220500,0
20250120,154900,27989678000,220500,220500,220500,220500,0
20250120,154800,27989678000,220500,220500,220500,220500,0
20250120,154700,27989678000,220500,220500,220500,220500,0
20250120,154600,27989678000,220500,220500,220500,220500,0
20250120,154500,27989678000,220500,220500,220500,220500,0
20250120,154400,27989678000,220500,220500,220500,220500,0
20250120,154300,27989678000,220500,220500,220500,220500,0
20250120,154200,27989678000,220500,220500,220500,220500,0
20250120,154100,27989678000,220500,220500,220500,220500,0
20250120,154000,27989678000,220500,220500,220500,220500,0
20250120,153900,27989678000,220500,220500,220500,220500,0
20250120,153800,27989678000,220500,220500,220500,220500,0
20250120,153700,27989678000,220500,220500,220500,220500,0
20250120,153600,27989678000,220500,220500,220500,220500,0
20250120,153500,27989678000,220500,220500,220500,220500,0
20250120,153400,27989678000,220500,220500,220500,220500,0
20250120,153300,27989678000,220500,220500,220500,220500,0
20250120,153200,27989678000,220500,220500,220500,220500,0
20250120,153100,27989678000,220500,220500,220500,220500,0
20250120,153000,27989678000,220500,220500,220500,220500,3625
20250120,152900,27190365500,220000,220000,220000,220000,0
20250120,152800,27190365500,220000,220000,220000,220000,0
20250120,152700,27190365500,220000,220000,220000,220000,0
20250120,152600,27190365500,220000,220000,220000,220000,0
20250120,152500,27190365500,220000,220000,220000,220000,0
20250120,152400,27190365500,220000,220000,220000,220000,0
20250120,152300,27190365500,220000,220000,220000,220000,0
20250120,152200,27190365500,220000,220000,220000,220000,0
20250120,152100,27190365500,220000,220000,220000,220000,0
20250120,152000,27190365500,220000,220000,220000,220000,0
20250120,151900,27190365500,220000,220500,220500,219500,173
20250120,151800,27152283500,220500,220000,220500,219500,324
20250120,151700,27081017500,219500,219500,220000,219500,300
20250120,151600,27015047000,219500,220000,220000,219500,409
20250120,151500,26925102000,220000,220000,220500,220000,92
20250120,151400,26904842500,220000,220000,220500,219500,566
20250120,151300,26780299500,219500,219500,220000,219500,233
20250120,151200,26729131500,219500,220000,220500,219500,398
20250120,151100,26641581500,219500,219500,220000,219500,318
20250120,151000,26571712500,220000,219500,220000,219500,452
20250120,150900,26472354500,220000,220000,220500,219500,304
20250120,150800,26405583500,219500,219500,220500,219500,1081
20250120,150700,26167710000,219500,219500,220000,219500,347
20250120,150600,26091535500,219500,219500,220000,219500,349
20250120,150500,26014912500,220000,219500,220500,219000,3588
20250120,150400,25227853500,220000,219500,220000,219500,3282
20250120,150300,24507411000,219500,219500,220000,219500,297
20250120,150200,24442181000,220000,219500,220000,219500,433
20250120,150100,24347123500,219500,220000,220000,219500,238
20250120,150000,24294862500,219500,220000,220500,219500,523
20250120,145900,24179813000,220000,220000,220500,220000,437
20250120,145800,24083634500,220000,220000,220500,220000,272
20250120,145700,24023774000,220000,220000,220500,220000,281
20250120,145600,23961945000,220000,220000,220500,220000,342
20250120,145500,23886674500,220000,220000,220500,220000,228
20250120,145400,23836504500,220000,220000,220500,220000,334
20250120,145300,23762965500,220000,221000,221000,220000,280
20250120,145200,23701270500,221000,220500,221000,220000,1243
20250120,145100,23427247500,220000,220000,220500,220000,400
20250120,145000,23339228500,220000,220000,220500,220000,257
20250120,144900,23282671500,220000,220000,220500,220000,326
20250120,144800,23210933500,220000,220000,220500,220000,193
20250120,144700,23168468500,220000,220500,220500,220000,617
20250120,144600,23032646500,220000,220000,220500,220000,342
20250120,144500,22957387000,220000,220500,220500,219500,451
20250120,144400,22858120000,220000,220000,220500,220000,744
20250120,144300,22694416500,220000,220000,220500,220000,216
20250120,144200,22646883500,220500,219500,220500,219500,797
20250120,144100,22471655000,219500,219500,220000,219500,270
20250120,144000,22412350500,219500,219500,220000,219500,475
20250120,143900,22308065000,219500,219500,220000,219500,800
20250120,143800,22132448000,219500,219500,220000,219500,564
20250120,143700,22008641500,220000,219500,220000,219500,499
20250120,143600,21899089000,219500,219500,220000,219500,314
20250120,143500,21830157000,219500,219500,220000,219500,304
20250120,143400,21763383500,219500,219500,220000,219500,257
20250120,143300,21706950500,219500,220000,220000,219500,226
20250120,143200,21657332000,219500,220000,220500,219500,341
20250120,143100,21582333000,220000,220500,220500,219500,630
20250120,143000,21443644000,221000,220000,221000,220000,1958
20250120,142900,21012410500,220500,219500,220500,219500,3590
20250120,142800,20223776500,219500,219500,220000,219500,282
20250120,142700,20161848500,219500,219500,220000,219500,343
20250120,142600,20086502500,219500,219500,220000,219500,574
20250120,142500,19960504500,219500,219500,220000,219500,824
20250120,142400,19779592500,219500,219500,220000,219500,161
20250120,142300,19744244500,219500,220000,220000,219500,855
20250120,142200,19556485500,219500,219500,220000,219500,833
20250120,142100,19373608500,220000,219500,220000,219500,678
20250120,142000,19224631500,219500,219500,220000,219500,326
20250120,141900,19153061000,219500,219500,220000,219500,620
20250120,141800,19016868500,219500,219500,220000,219000,802
20250120,141700,18840756500,219500,221000,221000,219500,4730
20250120,141600,17800472500,221000,221000,221000,220500,529
20250120,141500,17683790000,221000,220500,221000,220500,550
20250120,141400,17562490000,220500,220500,221000,220500,499
20250120,141300,17452396500,221000,221000,221500,220500,793
20250120,141200,17277143000,221000,221000,221500,221000,410
20250120,141100,17186519500,221000,221000,221500,221000,470
20250120,141000,17082633500,221000,221000,221500,221000,429
20250120,140900,16987778000,221500,221500,222000,221000,600
20250120,140800,16855004000,221500,221000,222000,221000,351
20250120,140700,16777250000,221000,222000,222000,221000,334
20250120,140600,16703266500,222000,221500,222000,221000,205
20250120,140500,16657836000,222000,221500,222000,221500,185
20250120,140400,16616854000,221500,221500,222000,221000,225
20250120,140300,16567040000,221500,221500,221500,221000,641
20250120,140200,16425092000,221000,221000,221500,221000,276
20250120,140100,16364058000,221000,221500,221500,221000,224
20250120,140000,16314531500,221500,222000,222000,221000,725
20250120,135900,16153953500,221500,222000,222000,221500,398
20250120,135800,16065748500,221500,221500,222000,221500,132
20250120,135700,16036503500,222000,222000,222500,221500,5718
20250120,135600,14767182500,222500,222000,222500,222000,234
20250120,135500,14715188500,222000,222000,222500,222000,203
20250120,135400,14670109000,222000,222500,222500,222000,210
20250120,135300,14623442500,222500,222000,222500,222000,209
20250120,135200,14577015500,222000,222000,222500,222000,283
20250120,135100,14514094500,222500,222000,222500,222000,304
20250120,135000,14446500000,222000,222000,222500,222000,173
20250120,134900,14408069500,222000,222500,222500,222000,156
20250120,134800,14373402000,222500,223000,223500,222000,3872
20250120,134700,13511143000,223500,223000,223500,223000,438
20250120,134600,13413453500,223000,223000,223500,223000,68
20250120,134500,13398262000,223000,223500,223500,223000,65
20250120,134400,13383740000,223000,223000,223500,223000,65
20250120,134300,13369221000,223000,223000,223500,223000,127
20250120,134200,13340882000,223000,223500,223500,223000,107
20250120,134100,13316975000,223500,223000,223500,223000,64
20250120,134000,13302677000,223000,223000,223500,223000,59
20250120,133900,13289498000,223000,223500,223500,223000,161
20250120,133800,13253571000,223000,223500,223500,223000,1231
20250120,133700,12978490000,223500,223000,223500,223000,76
20250120,133600,12961508000,223000,223000,223500,223000,32
20250120,133500,12954361000,223000,223000,223500,223000,177
20250120,133400,12914807000,223500,223000,223500,223000,33
20250120,133300,12907437500,223000,223000,223500,223000,69
20250120,133200,12892031500,223500,223500,223500,223000,50
20250120,133100,12880861500,223500,223500,223500,223000,27
20250120,133000,12874831000,223000,223000,223500,223000,74
20250120,132900,12858313500,223000,223000,223500,223000,74
20250120,132800,12841795500,223500,223000,223500,223000,104
20250120,132700,12818562000,223500,223500,224000,223000,1097
20250120,132600,12573413000,224000,224000,224000,223500,67
20250120,132500,12558418000,224000,224000,224000,223500,46
20250120,132400,12548115500,224000,224000,224000,223500,44
20250120,132300,12538262500,224000,223500,224000,223500,59
20250120,132200,12525059500,223500,223500,224000,223500,39
20250120,132100,12516330000,224000,223500,224000,223500,198
20250120,132000,12472058000,224000,223500,224000,223500,62
20250120,131900,12458173500,223500,223500,224000,223500,23
20250120,131800,12453028500,224000,224000,224000,223500,164
20250120,131700,12416354500,223500,224000,224000,223500,139
20250120,131600,12385273000,223500,224000,224000,223500,60
20250120,131500,12371837000,223500,224000,224000,223500,32
20250120,131400,12364671000,224000,224000,224000,223500,41
20250120,131300,12355491000,224000,224000,224000,223500,89
20250120,131200,12335568000,223500,224500,224500,223500,366
20250120,131100,12253584500,224500,224000,224500,224000,177
20250120,131000,12213918000,224000,224500,224500,224000,107
20250120,130900,12189936500,224500,224000,224500,224000,181
20250120,130800,12149375000,224000,223500,224500,223500,1668
20250120,130700,11775731500,224000,223500,224000,223500,109
20250120,130600,11751358000,223500,224000,224000,223500,58
20250120,130500,11738373000,224000,224000,224000,223500,101
20250120,130400,11715791500,224000,224000,224000,223500,60
20250120,130300,11702359000,223500,224000,224000,223500,47
20250120,130200,11691836000,224000,224000,224000,223500,149
20250120,130100,11658466500,223500,223500,224000,223500,86
20250120,130000,11639221000,224000,224000,224000,223500,24
20250120,125900,11633847500,223500,224000,224000,223500,151
20250120,125800,11600028000,223500,224000,224000,223500,44
20250120,125700,11590176000,224000,224000,224000,224000,32
20250120,125600,11583008000,224000,224000,224000,223500,140
20250120,125500,11551695500,223500,224000,224000,223500,22
20250120,125400,11546771500,223500,224000,224000,223500,112
20250120,125300,11521711000,224000,224000,224000,223500,88
20250120,125200,11502001500,224000,223500,224000,223500,139
20250120,125100,11470911000,224000,224000,224000,223500,52
20250120,125000,11459279000,224000,223500,224000,223500,41
20250120,124900,11450100000,223500,224000,224000,223500,44
20250120,124800,11440246500,224000,224000,224000,223500,140
20250120,124700,11408936000,224000,223500,224000,223500,44
20250120,124600,11399084500,224000,223500,224000,223500,22
20250120,124500,11394163000,224000,223500,224000,223500,116
20250120,124400,11368184000,224000,224000,224000,223500,49
20250120,124300,11357214000,224000,223500,224000,223500,39
20250120,124200,11348485000,224000,224000,224000,224000,49
20250120,124100,11337509000,224000,224000,224000,223500,152
20250120,124000,11303520500,224000,224000,224000,223500,35
20250120,123900,11295683500,224000,224000,224000,223500,63
20250120,123800,11281580500,224000,223500,224000,223500,76
20250120,123700,11264572000,224000,223500,224000,223500,43
20250120,123600,11254947500,223500,224000,224000,223500,44
20250120,123500,11245099000,223500,223500,224000,223500,65
20250120,123400,11230553000,224000,223500,224000,223500,174
20250120,123300,11191662500,224000,223500,224000,223500,66
20250120,123200,11176884500,223500,224000,224000,223500,66
20250120,123100,11162112500,224000,224000,224000,223500,170
20250120,123000,11124095500,223500,223500,224000,223500,46
20250120,122900,11113797000,223500,224000,224000,223500,44
20250120,122800,11103946500,223500,224000,224000,223500,113
20250120,122700,11078674500,223500,224000,224000,223500,25
20250120,122600,11073080000,224000,223500,224000,223500,78
20250120,122500,11055623500,224000,223500,224000,223500,130
20250120,122400,11026553000,224000,224000,224000,223500,65
20250120,122300,11011997500,224000,223500,224000,223500,213
20250120,122200,10964287500,223500,223500,224000,223500,239
20250120,122100,10910863500,224000,224000,224000,223500,66
20250120,122000,10896082000,224000,223500,224000,223500,177
20250120,121900,10856504000,224000,223500,224000,223500,61
20250120,121800,10842842000,223500,224000,224000,223500,107
20250120,121700,10818902500,224000,224000,224000,223500,85
20250120,121600,10799864000,223500,223500,224000,223500,48
20250120,121500,10789116000,224000,224000,224000,223500,46
20250120,121400,10778816000,224000,224000,224000,223500,50
20250120,121300,10767622500,223500,224000,224000,223500,50
20250120,121200,10756430500,223500,224000,224000,223500,234
20250120,121100,10704116500,224000,224000,224000,223500,76
20250120,121000,10687097000,223500,223500,224000,223500,70
20250120,120900,10671446000,223500,224000,224000,223500,61
20250120,120800,10657786000,224000,223500,224000,223500,161
20250120,120700,10621797000,224000,224000,224000,223500,169
20250120,120600,10583944500,224000,224000,224000,223500,51
20250120,120500,10572521000,224000,223500,224000,223500,105
20250120,120400,10549030500,224000,224000,224000,224000,41
20250120,120300,10539846500,224000,223500,224000,223500,42
20250120,120200,10530442500,224000,224000,224000,223500,39
20250120,120100,10521707500,223500,223500,224000,223500,128
20250120,120000,10493066500,223500,223500,224000,223500,60
20250120,115900,10479635500,223500,224000,224000,223500,39
20250120,115800,10470900000,224000,224000,224000,223500,76
20250120,115700,10453889000,224000,224000,224000,224000,45
20250120,115600,10443809000,224000,224000,224000,223500,46
20250120,115500,10433509500,224000,224000,224000,223500,252
20250120,115400,10377166500,224000,224000,224000,223500,64
20250120,115300,10362834000,223500,223500,224000,223500,38
20250120,115200,10354323500,223500,224000,224000,223500,67
20250120,115100,10339326000,224000,224000,224000,223500,25
20250120,115000,10333727500,224000,224000,224000,223500,56
20250120,114900,10321191500,224000,224000,224000,223500,35
20250120,114800,10313353500,224000,223500,224000,223500,132
20250120,114700,10283809000,223500,223500,224000,223500,191
20250120,114600,10241106500,224000,224000,224000,223500,53
20250120,114500,10229235000,223500,224000,224000,223500,187
20250120,114400,10187351500,224000,224000,224000,223500,20
20250120,114300,10182872000,223500,224000,224000,223500,340
20250120,114200,10106786000,224000,224000,224000,223500,77
20250120,114100,10089538500,224000,224000,224000,223500,78
20250120,114000,10072094500,224000,224000,224000,223500,35
20250120,113900,10064255000,224000,223500,224000,223500,173
20250120,113800,10025572500,224000,224000,224000,223500,86
20250120,113700,10006315000,224000,223500,224000,223500,119
20250120,113600,9979684000,224000,224000,224000,223500,186
20250120,113500,9938051000,224000,224000,224000,223500,76
20250120,113400,9921035500,224000,224000,224000,223500,258
20250120,113300,9863244500,223500,223500,224000,223500,49
20250120,113200,9852272500,224000,223500,224000,223500,28
20250120,113100,9846007000,224000,224000,224000,223500,113
20250120,113000,9820721000,223500,224000,224000,223500,90
20250120,112900,9800573500,223500,224000,224000,223500,122
20250120,112800,9773292000,224000,224000,224000,223500,66
20250120,112700,9758511000,224000,224000,224000,224000,22
20250120,112600,9753583000,224000,223500,224000,223500,155
20250120,112500,9718922500,224000,224000,224000,223500,24
20250120,112400,9713547500,224000,224000,224000,223500,164
20250120,112300,9676822000,224000,224000,224000,223500,50
20250120,112200,9665626000,223500,224000,224000,223500,45
20250120,112100,9655552500,224000,224000,224000,223500,127
20250120,112000,9627105500,224000,224000,224000,223500,28
20250120,111900,9620837000,224000,224000,224000,223500,71
20250120,111800,9604939500,223500,224000,224000,223500,135
20250120,111700,9574703000,224000,223500,224000,223500,21
20250120,111600,9570004000,224000,224000,224000,223500,138
20250120,111500,9539093000,224000,224000,224000,223500,143
20250120,111400,9507064500,224000,224000,224500,224000,95
20250120,111300,9485772000,224000,224000,224500,223500,111
20250120,111200,9460912500,224000,224000,224000,223500,97
20250120,111100,9439185000,224000,224000,224500,224000,280
20250120,111000,9376437500,224000,224000,224500,224000,673
20250120,110900,9225672000,224000,223500,224000,223500,428
20250120,110800,9129815500,223500,223500,224000,223500,19
20250120,110700,9125565500,223500,223500,224000,223500,2077
20250120,110600,8661318000,223500,223500,223500,223000,24
20250120,110500,8655956500,223500,223500,223500,223000,181
20250120,110400,8615506500,223000,223000,223500,223000,108
20250120,110300,8591405500,223000,223000,223500,223000,33
20250120,110200,8584039500,223500,223000,223500,223000,153
20250120,110100,8549900000,223000,223500,223500,223000,55
20250120,110000,8537622500,223000,223000,223500,223000,70
20250120,105900,8521992000,223500,223000,223500,223000,54
20250120,105800,8509938500,223500,223500,223500,223000,44
20250120,105700,8500115000,223500,223000,223500,223000,80
20250120,105600,8482259000,223000,223500,223500,223000,153
20250120,105500,8448074000,223500,223500,223500,223000,38
20250120,105400,8439588000,223500,223500,223500,223000,23
20250120,105300,8434451500,223000,223000,223500,222500,1336
20250120,105200,8136504000,223000,223000,223000,222500,69
20250120,105100,8121133500,223000,223000,223000,222500,53
20250120,105000,8109333500,222500,223000,223000,222500,168
20250120,104900,8071878500,222500,222500,223000,222500,48
20250120,104800,8061191000,222500,222500,223000,222500,41
20250120,104700,8052067500,223000,223000,223000,222500,64
20250120,104600,8037804000,223000,222500,223000,222500,191
20250120,104500,7995299500,222500,223000,223000,222500,39
20250120,104400,7986618000,223000,222500,223000,222500,18
20250120,104300,7982608500,223000,223000,223000,222500,53
20250120,104200,7970805000,223000,223000,223000,222500,28
20250120,104100,7964563000,223000,223000,223000,222500,152
20250120,104000,7930722500,222500,222500,223000,222500,280
20250120,103900,7868369000,223000,223000,223000,222500,25
20250120,103800,7862799000,222500,223000,223000,222500,57
20250120,103700,7850109500,223000,222500,223000,222500,217
20250120,103600,7801818500,222500,223000,223000,222500,122
20250120,103500,7774663000,222500,223000,223000,222500,145
20250120,103400,7742331000,223000,223000,223000,222500,93
20250120,103300,7721623500,222500,222500,223000,222500,207
20250120,103200,7675481500,223000,223000,223000,222500,23
20250120,103100,7670357000,223000,222500,223000,222000,210
20250120,103000,7623584500,222500,222500,222500,222000,89
20250120,102900,7603785500,222500,222500,222500,222500,248
20250120,102800,7548605500,222000,222500,222500,222000,1077
20250120,102700,7308978500,222500,222000,222500,222000,79
20250120,102600,7291407500,222500,222500,222500,222000,91
20250120,102500,7271196500,222500,222500,222500,222000,47
20250120,102400,7260748500,222500,222500,222500,222000,58
20250120,102300,7247848000,222500,222000,222500,222000,353
20250120,102200,7169469000,222000,222500,222500,222000,183
20250120,102100,7128821500,222000,222500,222500,222000,37
20250120,102000,7120594000,222000,222000,222500,222000,296
20250120,101900,7054845000,222000,222000,222500,222000,58
20250120,101800,7041952000,222500,222000,222500,222000,92
20250120,101700,7021488500,222000,222500,222500,222000,471
20250120,101600,6916823500,222000,222000,222500,222000,23
20250120,101500,6911712500,222500,222500,222500,222000,213
20250120,101400,6864337000,222500,222500,222500,222000,583
20250120,101300,6734629500,222500,222500,222500,222000,375
20250120,101200,6651364500,222000,222500,222500,222000,259
20250120,101100,6593792000,222500,222500,222500,222000,121
20250120,101000,6566910500,222000,222500,222500,222000,259
20250120,100900,6509306500,222000,222500,222500,222000,29
20250120,100800,6502860000,222000,222000,222500,222000,62
20250120,100700,6489091500,222000,222000,222500,222000,131
20250120,100600,6460001500,222000,222000,222500,222000,73
20250120,100500,6443778000,222500,222500,223000,222500,1068
20250120,100400,6206146000,222500,223000,223000,222500,1019
20250120,100300,5979410500,223000,222500,223000,222500,65
20250120,100200,5964942500,222500,223000,223000,222500,21
20250120,100100,5960267000,222500,223500,223500,222500,537
20250120,100000,5840515000,223500,223500,223500,223000,47
20250120,095900,5830026500,223000,223000,223500,223000,37
20250120,095800,5821770000,223000,223000,223500,223000,96
20250120,095700,5800346000,223000,223000,223500,223000,425
20250120,095600,5705425500,223000,223000,223500,223000,47
20250120,095500,5694944000,223000,223500,223500,223000,68
20250120,095400,5679748000,223500,223000,223500,223000,98
20250120,095300,5657888000,223500,223000,223500,223000,10
20250120,095200,5655657500,223000,223500,223500,223000,114
20250120,095100,5630212500,223000,223000,223500,223000,153
20250120,095000,5596087500,223500,223500,223500,223000,112
20250120,094900,5571096000,223500,223500,223500,223000,67
20250120,094800,5556135500,223000,223500,223500,223000,206
20250120,094700,5510131000,223000,223000,223500,223000,84
20250120,094600,5491394500,223000,223500,223500,223000,51
20250120,094500,5479996500,223500,223500,223500,223000,94
20250120,094400,5458993500,223500,223000,223500,223000,174
20250120,094300,5420125500,223500,223500,223500,223000,28
20250120,094200,5413871500,223500,223000,223500,223000,85
20250120,094100,5394878000,223500,223000,223500,222500,838
20250120,094000,5207997500,223000,223000,223000,222500,68
20250120,093900,5192848500,222500,223000,223000,222500,69
20250120,093800,5177491000,223000,223500,223500,222500,1241
20250120,093700,4901212000,223000,223000,223500,223000,59
20250120,093600,4888029500,223500,223000,223500,223000,62
20250120,093500,4874178000,223000,222500,223500,222500,1051
20250120,093400,4639888500,223000,222500,223000,222500,131
20250120,093300,4610716000,222500,222500,223000,222500,782
20250120,093200,4436716000,222500,223500,223500,222500,802
20250120,093100,4257876500,223500,223500,223500,223000,21
20250120,093000,4253186500,223500,223500,223500,223000,70
20250120,092900,4237567000,223000,223000,223500,223000,127
20250120,092800,4209245500,223000,223000,223500,223000,412
20250120,092700,4117294000,223000,223000,223000,222500,204
20250120,092600,4071807500,223000,223000,223000,222500,617
20250120,092500,3934220000,223000,223000,223000,222500,1229
20250120,092400,3660162500,223000,222500,223000,222500,48
20250120,092300,3649472000,223000,223000,223000,222500,669
20250120,092200,3500336500,222500,222500,223000,222500,127
20250120,092100,3472063500,223000,222500,223000,222500,150
20250120,092000,3438678500,223000,223000,223000,222500,192
20250120,091900,3395899000,223000,223000,223500,222500,541
20250120,091800,3275255000,223000,222500,223000,222500,195
20250120,091700,3231854000,222500,223000,223500,222500,1004
20250120,091600,3008000500,223000,224000,224000,223000,580
20250120,091500,2878377000,223500,223500,224000,223500,544
20250120,091400,2756791500,223500,224000,224000,223500,54
20250120,091300,2744718500,223500,224000,224500,223500,295
20250120,091200,2678644000,224500,224000,224500,223500,839
20250120,091100,2490496500,224000,223500,224500,223500,736
20250120,091000,2325707000,223000,223000,223500,223000,144
20250120,090900,2293553500,223000,223000,223500,223000,274
20250120,090800,2232449000,223500,224000,224000,223000,816
20250120,090700,2049984500,224000,224000,224500,223500,1479
20250120,090600,1718690500,223500,225000,225500,223500,1204
20250120,090500,1448407000,225000,224000,225000,224000,1159
20250120,090400,1187908500,224000,223500,224500,223000,427
20250120,090300,1092360500,223500,223500,223500,223000,466
20250120,090200,988399500,223500,223500,223500,223000,85
20250120,090100,969413000,223000,223000,223000,222500,1183
20250120,090000,705994000,223000,224000,225000,222500,3136