KissMeData/045660/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192900,49519296050,28050,28050,28050,28050,14836
20250115,192800,49519296050,28050,28050,28050,28050,0
20250115,192700,49519296050,28050,28050,28050,28050,0
20250115,192600,49519296050,28050,28050,28050,28050,0
20250115,192500,49519296050,28050,28050,28050,28050,0
20250115,192400,49519296050,28050,28050,28050,28050,0
20250115,192300,49519296050,28050,28050,28050,28050,0
20250115,192200,49519296050,28050,28050,28050,28050,0
20250115,192100,49519296050,28050,28050,28050,28050,0
20250115,192000,49519296050,28050,28050,28050,28050,0
20250115,191900,49519296050,28050,28050,28050,28050,0
20250115,191800,49519296050,28050,28050,28050,28050,0
20250115,191700,49519296050,28050,28050,28050,28050,0
20250115,191600,49519296050,28050,28050,28050,28050,0
20250115,191500,49519296050,28050,28050,28050,28050,0
20250115,191400,49519296050,28050,28050,28050,28050,0
20250115,191300,49519296050,28050,28050,28050,28050,0
20250115,191200,49519296050,28050,28050,28050,28050,0
20250115,191100,49519296050,28050,28050,28050,28050,0
20250115,191000,49519296050,28050,28050,28050,28050,0
20250115,190900,49519296050,28050,28050,28050,28050,0
20250115,190800,49519296050,28050,28050,28050,28050,0
20250115,190700,49519296050,28050,28050,28050,28050,0
20250115,190600,49519296050,28050,28050,28050,28050,0
20250115,190500,49519296050,28050,28050,28050,28050,0
20250115,190400,49519296050,28050,28050,28050,28050,0
20250115,190300,49519296050,28050,28050,28050,28050,0
20250115,190200,49519296050,28050,28050,28050,28050,0
20250115,190100,49519296050,28050,28050,28050,28050,0
20250115,190000,49519296050,28050,28050,28050,28050,0
20250115,185900,49519296050,28050,28050,28050,28050,14836
20250115,185800,49519296050,28050,28050,28050,28050,0
20250115,185700,49519296050,28050,28050,28050,28050,0
20250115,185600,49519296050,28050,28050,28050,28050,0
20250115,185500,49519296050,28050,28050,28050,28050,0
20250115,185400,49519296050,28050,28050,28050,28050,0
20250115,185300,49519296050,28050,28050,28050,28050,0
20250115,185200,49519296050,28050,28050,28050,28050,0
20250115,185100,49519296050,28050,28050,28050,28050,0
20250115,185000,49519296050,28050,28050,28050,28050,0
20250115,184900,49519296050,28050,28050,28050,28050,0
20250115,184800,49519296050,28050,28050,28050,28050,0
20250115,184700,49519296050,28050,28050,28050,28050,0
20250115,184600,49519296050,28050,28050,28050,28050,0
20250115,184500,49519296050,28050,28050,28050,28050,0
20250115,184400,49519296050,28050,28050,28050,28050,0
20250115,184300,49519296050,28050,28050,28050,28050,0
20250115,184200,49519296050,28050,28050,28050,28050,0
20250115,184100,49519296050,28050,28050,28050,28050,0
20250115,184000,49519296050,28050,28050,28050,28050,0
20250115,183900,49519296050,28050,28050,28050,28050,0
20250115,183800,49519296050,28050,28050,28050,28050,0
20250115,183700,49519296050,28050,28050,28050,28050,0
20250115,183600,49519296050,28050,28050,28050,28050,0
20250115,183500,49519296050,28050,28050,28050,28050,0
20250115,183400,49519296050,28050,28050,28050,28050,0
20250115,183300,49519296050,28050,28050,28050,28050,0
20250115,183200,49519296050,28050,28050,28050,28050,0
20250115,183100,49519296050,28050,28050,28050,28050,0
20250115,183000,49519296050,28050,28050,28050,28050,0
20250115,182900,49519296050,28050,28050,28050,28050,14836
20250115,182800,49519296050,28050,28050,28050,28050,0
20250115,182700,49519296050,28050,28050,28050,28050,0
20250115,182600,49519296050,28050,28050,28050,28050,0
20250115,182500,49519296050,28050,28050,28050,28050,0
20250115,182400,49519296050,28050,28050,28050,28050,0
20250115,182300,49519296050,28050,28050,28050,28050,0
20250115,182200,49519296050,28050,28050,28050,28050,0
20250115,182100,49519296050,28050,28050,28050,28050,0
20250115,182000,49519296050,28050,28050,28050,28050,0
20250115,181900,49519296050,28050,28050,28050,28050,0
20250115,181800,49519296050,28050,28050,28050,28050,0
20250115,181700,49519296050,28050,28050,28050,28050,0
20250115,181600,49519296050,28050,28050,28050,28050,0
20250115,181500,49519296050,28050,28050,28050,28050,0
20250115,181400,49519296050,28050,28050,28050,28050,0
20250115,181300,49519296050,28050,28050,28050,28050,0
20250115,181200,49519296050,28050,28050,28050,28050,0
20250115,181100,49519296050,28050,28050,28050,28050,0
20250115,181000,49519296050,28050,28050,28050,28050,0
20250115,180900,49519296050,28050,28050,28050,28050,0
20250115,180800,49519296050,28050,28050,28050,28050,0
20250115,180700,49519296050,28050,28050,28050,28050,0
20250115,180600,49519296050,28050,28050,28050,28050,0
20250115,180500,49519296050,28050,28050,28050,28050,0
20250115,180400,49519296050,28050,28050,28050,28050,0
20250115,180300,49519296050,28050,28050,28050,28050,0
20250115,180200,49519296050,28050,28050,28050,28050,0
20250115,180100,49519296050,28050,28050,28050,28050,0
20250115,180000,49519296050,28050,28050,28050,28050,0
20250115,175900,49519296050,28050,28050,28050,28050,14836
20250115,175800,49519296050,28050,28050,28050,28050,0
20250115,175700,49519296050,28050,28050,28050,28050,0
20250115,175600,49519296050,28050,28050,28050,28050,0
20250115,175500,49519296050,28050,28050,28050,28050,0
20250115,175400,49519296050,28050,28050,28050,28050,0
20250115,175300,49519296050,28050,28050,28050,28050,0
20250115,175200,49519296050,28050,28050,28050,28050,0
20250115,175100,49519296050,28050,28050,28050,28050,0
20250115,175000,49519296050,28050,28050,28050,28050,0
20250115,174900,49519296050,28050,28050,28050,28050,0
20250115,174800,49519296050,28050,28050,28050,28050,0
20250115,174700,49519296050,28050,28050,28050,28050,0
20250115,174600,49519296050,28050,28050,28050,28050,0
20250115,174500,49519296050,28050,28050,28050,28050,0
20250115,174400,49519296050,28050,28050,28050,28050,0
20250115,174300,49519296050,28050,28050,28050,28050,0
20250115,174200,49519296050,28050,28050,28050,28050,0
20250115,174100,49519296050,28050,28050,28050,28050,0
20250115,174000,49519296050,28050,28050,28050,28050,0
20250115,173900,49519296050,28050,28050,28050,28050,0
20250115,173800,49519296050,28050,28050,28050,28050,0
20250115,173700,49519296050,28050,28050,28050,28050,0
20250115,173600,49519296050,28050,28050,28050,28050,0
20250115,173500,49519296050,28050,28050,28050,28050,0
20250115,173400,49519296050,28050,28050,28050,28050,0
20250115,173300,49519296050,28050,28050,28050,28050,0
20250115,173200,49519296050,28050,28050,28050,28050,0
20250115,173100,49519296050,28050,28050,28050,28050,0
20250115,173000,49519296050,28050,28050,28050,28050,0
20250115,172900,49519296050,28050,28050,28050,28050,14836
20250115,172800,49519296050,28050,28050,28050,28050,0
20250115,172700,49519296050,28050,28050,28050,28050,0
20250115,172600,49519296050,28050,28050,28050,28050,0
20250115,172500,49519296050,28050,28050,28050,28050,0
20250115,172400,49519296050,28050,28050,28050,28050,0
20250115,172300,49519296050,28050,28050,28050,28050,0
20250115,172200,49519296050,28050,28050,28050,28050,0
20250115,172100,49519296050,28050,28050,28050,28050,0
20250115,172000,49519296050,28050,28050,28050,28050,0
20250115,171900,49519296050,28050,28050,28050,28050,0
20250115,171800,49519296050,28050,28050,28050,28050,0
20250115,171700,49519296050,28050,28050,28050,28050,0
20250115,171600,49519296050,28050,28050,28050,28050,0
20250115,171500,49519296050,28050,28050,28050,28050,0
20250115,171400,49519296050,28050,28050,28050,28050,0
20250115,171300,49519296050,28050,28050,28050,28050,0
20250115,171200,49519296050,28050,28050,28050,28050,0
20250115,171100,49519296050,28050,28050,28050,28050,0
20250115,171000,49519296050,28050,28050,28050,28050,0
20250115,170900,49519296050,28050,28050,28050,28050,0
20250115,170800,49519296050,28050,28050,28050,28050,0
20250115,170700,49519296050,28050,28050,28050,28050,0
20250115,170600,49519296050,28050,28050,28050,28050,0
20250115,170500,49519296050,28050,28050,28050,28050,0
20250115,170400,49519296050,28050,28050,28050,28050,0
20250115,170300,49519296050,28050,28050,28050,28050,0
20250115,170200,49519296050,28050,28050,28050,28050,0
20250115,170100,49519296050,28050,28050,28050,28050,0
20250115,170000,49519296050,28050,28050,28050,28050,0
20250115,165900,49519296050,28050,28050,28050,28050,14836
20250115,165800,49519296050,28050,28050,28050,28050,0
20250115,165700,49519296050,28050,28050,28050,28050,0
20250115,165600,49519296050,28050,28050,28050,28050,0
20250115,165500,49519296050,28050,28050,28050,28050,0
20250115,165400,49519296050,28050,28050,28050,28050,0
20250115,165300,49519296050,28050,28050,28050,28050,0
20250115,165200,49519296050,28050,28050,28050,28050,0
20250115,165100,49519296050,28050,28050,28050,28050,0
20250115,165000,49519296050,28050,28050,28050,28050,0
20250115,164900,49519296050,28050,28050,28050,28050,0
20250115,164800,49519296050,28050,28050,28050,28050,0
20250115,164700,49519296050,28050,28050,28050,28050,0
20250115,164600,49519296050,28050,28050,28050,28050,0
20250115,164500,49519296050,28050,28050,28050,28050,0
20250115,164400,49519296050,28050,28050,28050,28050,0
20250115,164300,49519296050,28050,28050,28050,28050,0
20250115,164200,49519296050,28050,28050,28050,28050,0
20250115,164100,49519296050,28050,28050,28050,28050,0
20250115,164000,49519296050,28050,28050,28050,28050,0
20250115,163900,49519296050,28050,28050,28050,28050,0
20250115,163800,49519296050,28050,28050,28050,28050,0
20250115,163700,49519296050,28050,28050,28050,28050,0
20250115,163600,49519296050,28050,28050,28050,28050,0
20250115,163500,49519296050,28050,28050,28050,28050,0
20250115,163400,49519296050,28050,28050,28050,28050,0
20250115,163300,49519296050,28050,28050,28050,28050,0
20250115,163200,49519296050,28050,28050,28050,28050,0
20250115,163100,49519296050,28050,28050,28050,28050,0
20250115,163000,49519296050,28050,28050,28050,28050,0
20250115,162900,49519296050,28050,28050,28050,28050,14836
20250115,162800,49519296050,28050,28050,28050,28050,0
20250115,162700,49519296050,28050,28050,28050,28050,0
20250115,162600,49519296050,28050,28050,28050,28050,0
20250115,162500,49519296050,28050,28050,28050,28050,0
20250115,162400,49519296050,28050,28050,28050,28050,0
20250115,162300,49519296050,28050,28050,28050,28050,0
20250115,162200,49519296050,28050,28050,28050,28050,0
20250115,162100,49519296050,28050,28050,28050,28050,0
20250115,162000,49519296050,28050,28050,28050,28050,0
20250115,161900,49519296050,28050,28050,28050,28050,0
20250115,161800,49519296050,28050,28050,28050,28050,0
20250115,161700,49519296050,28050,28050,28050,28050,0
20250115,161600,49519296050,28050,28050,28050,28050,0
20250115,161500,49519296050,28050,28050,28050,28050,0
20250115,161400,49519296050,28050,28050,28050,28050,0
20250115,161300,49519296050,28050,28050,28050,28050,0
20250115,161200,49519296050,28050,28050,28050,28050,0
20250115,161100,49519296050,28050,28050,28050,28050,0
20250115,161000,49519296050,28050,28050,28050,28050,0
20250115,160900,49519296050,28050,28050,28050,28050,0
20250115,160800,49519296050,28050,28050,28050,28050,0
20250115,160700,49519296050,28050,28050,28050,28050,0
20250115,160600,49519296050,28050,28050,28050,28050,0
20250115,160500,49519296050,28050,28050,28050,28050,0
20250115,160400,49519296050,28050,28050,28050,28050,0
20250115,160300,49519296050,28050,28050,28050,28050,0
20250115,160200,49519296050,28050,28050,28050,28050,0
20250115,160100,49519296050,28050,28050,28050,28050,0
20250115,160000,49519296050,28050,28050,28050,28050,0
20250115,155900,49519296050,28050,28050,28050,28050,14836
20250115,155800,49519296050,28050,28050,28050,28050,0
20250115,155700,49519296050,28050,28050,28050,28050,0
20250115,155600,49519296050,28050,28050,28050,28050,0
20250115,155500,49519296050,28050,28050,28050,28050,0
20250115,155400,49519296050,28050,28050,28050,28050,0
20250115,155300,49519296050,28050,28050,28050,28050,0
20250115,155200,49519296050,28050,28050,28050,28050,0
20250115,155100,49519296050,28050,28050,28050,28050,0
20250115,155000,49519296050,28050,28050,28050,28050,0
20250115,154900,49519296050,28050,28050,28050,28050,0
20250115,154800,49519296050,28050,28050,28050,28050,0
20250115,154700,49519296050,28050,28050,28050,28050,0
20250115,154600,49519296050,28050,28050,28050,28050,0
20250115,154500,49519296050,28050,28050,28050,28050,0
20250115,154400,49519296050,28050,28050,28050,28050,0
20250115,154300,49519296050,28050,28050,28050,28050,0
20250115,154200,49519296050,28050,28050,28050,28050,0
20250115,154100,49519296050,28050,28050,28050,28050,0
20250115,154000,49519296050,28050,28050,28050,28050,0
20250115,153900,49519296050,28050,28050,28050,28050,0
20250115,153800,49519296050,28050,28050,28050,28050,0
20250115,153700,49519296050,28050,28050,28050,28050,0
20250115,153600,49519296050,28050,28050,28050,28050,0
20250115,153500,49519296050,28050,28050,28050,28050,0
20250115,153400,49519296050,28050,28050,28050,28050,0
20250115,153300,49519296050,28050,28050,28050,28050,0
20250115,153200,49519296050,28050,28050,28050,28050,0
20250115,153100,49519296050,28050,28050,28050,28050,0
20250115,153000,49519296050,28050,28050,28050,28050,14836
20250115,152900,49103146250,28100,28100,28100,28100,0
20250115,152800,49103146250,28100,28100,28100,28100,0
20250115,152700,49103146250,28100,28100,28100,28100,0
20250115,152600,49103146250,28100,28100,28100,28100,0
20250115,152500,49103146250,28100,28100,28100,28100,0
20250115,152400,49103146250,28100,28100,28100,28100,0
20250115,152300,49103146250,28100,28100,28100,28100,0
20250115,152200,49103146250,28100,28100,28100,28100,0
20250115,152100,49103146250,28100,28100,28100,28100,0
20250115,152000,49103146250,28100,28100,28100,28100,0
20250115,151900,49103146250,28100,28200,28200,28050,8791
20250115,151800,48855724550,28200,28150,28200,28150,1815
20250115,151700,48804593500,28200,28100,28200,28100,4326
20250115,151600,48682899450,28150,28150,28150,28050,3779
20250115,151500,48576700650,28150,28100,28150,28050,2168
20250115,151400,48515780800,28100,28150,28200,28100,1852
20250115,151300,48463669600,28150,28200,28200,28100,874
20250115,151200,48439071150,28200,28000,28200,28000,6059
20250115,151100,48268809550,28050,28050,28100,27900,10366
20250115,151000,47978496550,28100,28100,28200,28000,5803
20250115,150900,47815492950,28200,28250,28250,28100,3950
20250115,150800,47704268550,28200,28250,28300,28100,7040
20250115,150700,47506058200,28250,28300,28300,28150,4935
20250115,150600,47366695500,28350,28400,28400,28250,3529
20250115,150500,47266712800,28400,28300,28400,28250,2297
20250115,150400,47201677400,28300,28350,28400,28250,2484
20250115,150300,47131363150,28300,28350,28500,28300,2653
20250115,150200,47056173350,28300,28400,28400,28250,5776
20250115,150100,46892596400,28350,28550,28600,28350,6213
20250115,150000,46715855200,28550,28550,28600,28500,1036
20250115,145900,46686291250,28500,28600,28650,28500,2345
20250115,145800,46619305350,28600,28550,28650,28500,2426
20250115,145700,46550076200,28500,28550,28600,28450,1338
20250115,145600,46511944300,28550,28600,28650,28450,2145
20250115,145500,46450716600,28600,28550,28700,28500,4262
20250115,145400,46328935300,28600,28650,28650,28500,3886
20250115,145300,46218021100,28700,28650,28750,28600,3846
20250115,145200,46107783600,28600,28550,28700,28450,3081
20250115,145100,46019761400,28500,28700,28750,28450,2843
20250115,145000,45938477600,28700,28650,28700,28550,1837
20250115,144900,45885877650,28650,28350,28700,28300,3844
20250115,144800,45776599950,28350,28400,28400,28150,6907
20250115,144700,45581287400,28400,28600,28600,28300,7696
20250115,144600,45362430700,28600,28650,28750,28550,3987
20250115,144500,45248366200,28600,28700,28850,28600,2893
20250115,144400,45165366950,28700,28600,28850,28550,6476
20250115,144300,44980029750,28600,28650,28950,28600,3466
20250115,144200,44880372350,28650,28750,28800,28400,9540
20250115,144100,44607567700,28750,29050,29100,28750,4618
20250115,144000,44474200000,29000,29050,29200,29000,3340
20250115,143900,44376924350,29050,28850,29200,28800,5010
20250115,143800,44231856100,28850,29100,29100,28700,6349
20250115,143700,44048401350,29000,29200,29200,28900,7593
20250115,143600,43827857450,29250,29350,29350,29150,3021
20250115,143500,43739449000,29350,29350,29350,29300,3022
20250115,143400,43650817700,29350,29150,29450,29050,7848
20250115,143300,43421110700,29150,29300,29300,29100,7614
20250115,143200,43198893350,29300,29450,29550,29300,6816
20250115,143100,42998287750,29400,29500,29500,29300,4919
20250115,143000,42853671250,29500,29700,29750,29500,5854
20250115,142900,42680431700,29700,29950,30000,29700,4381
20250115,142800,42549766750,29900,29950,30000,29900,1953
20250115,142700,42491302550,30000,30000,30050,29950,1918
20250115,142600,42433802600,30000,30000,30000,29950,1317
20250115,142500,42394344450,30000,30000,30000,29950,851
20250115,142400,42368843200,29950,30000,30000,29950,617
20250115,142300,42350359050,29950,29900,30000,29900,1157
20250115,142200,42315712950,29950,29950,30000,29900,2153
20250115,142100,42251243550,29950,30000,30000,29950,728
20250115,142000,42229425300,30000,29950,30000,29950,1699
20250115,141900,42178498200,29950,30000,30000,29800,6331
20250115,141800,41989115000,30000,30150,30150,30000,5140
20250115,141700,41834709050,30100,30250,30250,30100,6215
20250115,141600,41647342250,30200,30300,30300,30200,1793
20250115,141500,41593101100,30300,30300,30350,30300,2722
20250115,141400,41510615950,30300,30450,30500,30300,4485
20250115,141300,41374301900,30450,30400,30450,30350,1160
20250115,141200,41339049050,30350,30450,30500,30350,1416
20250115,141100,41295998900,30450,30450,30450,30400,1445
20250115,141000,41252028050,30500,30600,30600,30500,1376
20250115,140900,41210040650,30600,30550,30600,30450,2016
20250115,140800,41148503550,30550,30550,30550,30500,1128
20250115,140700,41114043650,30550,30600,30650,30550,625
20250115,140600,41094913650,30600,30650,30650,30600,197
20250115,140500,41088879750,30650,30700,30700,30650,1887
20250115,140400,41031035300,30700,30650,30700,30600,1058
20250115,140300,40998595250,30650,30600,30650,30550,652
20250115,140200,40978621450,30600,30600,30600,30500,2176
20250115,140100,40912135850,30600,30650,30650,30550,432
20250115,140000,40898912800,30600,30500,30600,30500,1323
20250115,135900,40858488600,30500,30600,30600,30500,289
20250115,135800,40849668200,30600,30600,30600,30550,1998
20250115,135700,40788539500,30600,30450,30600,30450,1504
20250115,135600,40742586000,30500,30550,30550,30400,1876
20250115,135500,40685383450,30500,30400,30500,30300,5411
20250115,135400,40520976750,30400,30550,30600,30300,11059
20250115,135300,40183889450,30600,30650,30650,30550,3990
20250115,135200,40061910550,30650,30600,30700,30550,1732
20250115,135100,40008865800,30550,30550,30600,30550,5972
20250115,135000,39826207550,30550,30550,30550,30550,3361
20250115,134900,39723529000,30600,30600,30600,30600,0
20250115,134800,39723529000,30600,30700,30700,30600,4433
20250115,134700,39587784200,30700,30750,30750,30650,1989
20250115,134600,39526730700,30700,30900,30900,30700,3796
20250115,134500,39409841300,30900,30950,30950,30900,1866
20250115,134400,39352176900,30950,30950,30950,30900,793
20250115,134300,39327658700,30950,30950,30950,30950,1268
20250115,134200,39288414100,30950,30950,31000,30950,871
20250115,134100,39261450350,30950,31050,31050,30900,8686
20250115,134000,38992432250,31000,31050,31100,31000,2136
20250115,133900,38926117750,31050,31100,31150,31050,4356
20250115,133800,38790732300,31150,31100,31150,31100,295
20250115,133700,38781547450,31100,31150,31200,31100,902
20250115,133600,38753475800,31150,31200,31200,31100,4052
20250115,133500,38627223100,31200,31300,31300,31200,1173
20250115,133400,38590624300,31300,31350,31350,31200,1177
20250115,133300,38553845150,31250,31300,31300,31250,331
20250115,133200,38543498250,31300,31300,31300,31250,137
20250115,133100,38539214950,31250,31250,31250,31200,572
20250115,133000,38521346750,31250,31200,31250,31200,827
20250115,132900,38495536550,31200,31250,31250,31200,584
20250115,132800,38477315400,31250,31250,31250,31200,265
20250115,132700,38469036200,31250,31250,31250,31250,103
20250115,132600,38465817450,31200,31300,31300,31200,327
20250115,132500,38455591300,31300,31250,31300,31250,168
20250115,132400,38450333050,31250,31250,31250,31200,414
20250115,132300,38437402200,31250,31250,31250,31200,302
20250115,132200,38427965150,31250,31350,31400,31250,3662
20250115,132100,38313442900,31400,31350,31400,31350,448
20250115,132000,38299396650,31350,31400,31400,31350,804
20250115,131900,38274190750,31400,31350,31400,31350,305
20250115,131800,38264613850,31350,31400,31400,31350,213
20250115,131700,38257932600,31400,31400,31400,31400,385
20250115,131600,38245843600,31450,31450,31450,31450,250
20250115,131500,38237981100,31450,31450,31450,31450,236
20250115,131400,38230558900,31450,31450,31450,31450,137
20250115,131300,38226250250,31450,31550,31550,31450,259
20250115,131200,38218100250,31550,31550,31550,31500,325
20250115,131100,38207846550,31550,31500,31550,31500,209
20250115,131000,38201261800,31550,31500,31550,31400,173
20250115,130900,38195811150,31500,31400,31500,31400,491
20250115,130800,38180374050,31400,31450,31450,31400,798
20250115,130700,38155291950,31450,31450,31450,31450,510
20250115,130600,38139252450,31500,31450,31500,31400,590
20250115,130500,38120674700,31450,31450,31450,31450,169
20250115,130400,38115359650,31450,31450,31450,31400,267
20250115,130300,38106963000,31450,31450,31450,31450,53
20250115,130200,38105296150,31450,31450,31450,31450,49
20250115,130100,38103755100,31400,31400,31400,31350,192
20250115,130000,38097734300,31350,31400,31400,31350,186
20250115,125900,38091899700,31400,31400,31400,31350,267
20250115,125800,38083520400,31400,31450,31450,31350,618
20250115,125700,38064117200,31400,31450,31450,31400,530
20250115,125600,38047472950,31450,31400,31500,31350,565
20250115,125500,38029713350,31400,31350,31400,31350,195
20250115,125400,38023595500,31400,31350,31400,31350,299
20250115,125300,38014216650,31400,31300,31400,31300,273
20250115,125200,38005662250,31300,31400,31400,31300,661
20250115,125100,37984962300,31400,31400,31400,31400,222
20250115,125000,37977991500,31450,31500,31500,31350,982
20250115,124900,37947121900,31450,31450,31500,31450,126
20250115,124800,37943157550,31500,31600,31600,31500,538
20250115,124700,37926197450,31600,31550,31600,31500,622
20250115,124600,37906566100,31550,31500,31550,31500,372
20250115,124500,37894841550,31500,31450,31500,31400,474
20250115,124400,37879914850,31450,31400,31500,31400,306
20250115,124300,37870305250,31450,31450,31450,31400,408
20250115,124200,37857483300,31450,31500,31500,31450,347
20250115,124100,37846563250,31450,31400,31450,31350,391
20250115,124000,37834269300,31400,31450,31450,31350,499
20250115,123900,37818583500,31450,31350,31450,31350,493
20250115,123800,37803115450,31300,31250,31300,31250,263
20250115,123700,37794884550,31200,31250,31250,31200,863
20250115,123600,37767945900,31250,31300,31300,31200,1159
20250115,123500,37731771500,31300,31300,31350,31200,2059
20250115,123400,37667464800,31300,31250,31300,31250,394
20250115,123300,37655145700,31250,31250,31300,31250,1036
20250115,123200,37622767900,31250,31350,31350,31250,1957
20250115,123100,37561543750,31350,31350,31400,31350,129
20250115,123000,37557499400,31350,31350,31400,31350,429
20250115,122900,37544050200,31350,31300,31400,31250,554
20250115,122800,37526702750,31300,31250,31350,31250,1401
20250115,122700,37482887150,31250,31350,31350,31250,737
20250115,122600,37459825050,31400,31250,31400,31250,257
20250115,122500,37451775650,31350,31250,31400,31200,481
20250115,122400,37436753200,31250,31450,31450,31150,7982
20250115,122300,37187554600,31450,31550,31550,31400,895
20250115,122200,37159376550,31550,31600,31600,31550,193
20250115,122100,37153285900,31600,31650,31700,31600,243
20250115,122000,37145604450,31650,31700,31700,31600,973
20250115,121900,37114815700,31700,31650,31700,31650,651
20250115,121800,37094206400,31650,31600,31650,31550,743
20250115,121700,37070710400,31600,31600,31600,31550,300
20250115,121600,37061238250,31550,31450,31550,31450,595
20250115,121500,37042487350,31450,31450,31500,31450,292
20250115,121400,37033302950,31500,31500,31500,31450,382
20250115,121300,37021285000,31500,31550,31550,31500,984
20250115,121200,36990253950,31550,31450,31550,31450,837
20250115,121100,36963891200,31500,31500,31500,31450,582
20250115,121000,36945572350,31550,31600,31600,31500,211
20250115,120900,36938912250,31550,31500,31600,31450,218
20250115,120800,36932037050,31500,31400,31500,31400,768
20250115,120700,36907916650,31450,31550,31600,31400,3268
20250115,120600,36805053550,31550,31550,31600,31550,1019
20250115,120500,36772900200,31550,31500,31550,31500,559
20250115,120400,36755276300,31500,31350,31550,31350,1816
20250115,120300,36698178800,31350,31200,31350,31200,1118
20250115,120200,36663228200,31150,31250,31300,31100,3016
20250115,120100,36569206600,31300,31200,31400,31200,2277
20250115,120000,36497930550,31200,31100,31200,31000,5600
20250115,115900,36323864350,31100,31200,31200,31100,13510
20250115,115800,35903559450,31200,31250,31250,31150,3318
20250115,115700,35800151400,31250,31150,31250,31100,8174
20250115,115600,35545398300,31200,31500,31500,31150,7304
20250115,115500,35316414450,31450,31550,31600,31450,7254
20250115,115400,35087826600,31600,31750,31800,31550,7981
20250115,115300,34835287350,31750,31800,31850,31750,5214
20250115,115200,34669627750,31850,31850,31900,31850,1220
20250115,115100,34630769750,31850,31850,31900,31850,385
20250115,115000,34618505850,31900,31950,31950,31850,612
20250115,114900,34598977750,31950,32100,32100,31950,578
20250115,114800,34580467400,32100,32050,32100,32000,722
20250115,114700,34557300000,32050,31900,32050,31900,1648
20250115,114600,34504610350,31900,31900,31950,31850,432
20250115,114500,34490829600,31850,31900,31900,31850,854
20250115,114400,34463629200,31850,31850,31900,31850,439
20250115,114300,34449644300,31850,31800,31850,31800,239
20250115,114200,34442037150,31850,31800,31850,31800,788
20250115,114100,34416974650,31850,31800,31850,31750,1456
20250115,114000,34370669700,31800,31800,31850,31800,848
20250115,113900,34343703000,31850,31800,31850,31800,819
20250115,113800,34317657150,31800,31850,31850,31800,1927
20250115,113700,34256344200,31850,31850,31900,31800,733
20250115,113600,34233016000,31850,31800,31850,31800,535
20250115,113500,34215976650,31800,31900,31900,31800,1386
20250115,113400,34171875350,31800,31850,31850,31800,996
20250115,113300,34140197000,31850,31900,31900,31850,1015
20250115,113200,34107866650,31900,31850,32000,31800,1221
20250115,113100,34068978550,31800,31800,31850,31750,2678
20250115,113000,33983827000,31800,31850,31850,31800,1193
20250115,112900,33945843050,31800,31900,31950,31750,4195
20250115,112800,33812273400,31950,31950,31950,31900,536
20250115,112700,33795149900,32000,32000,32000,31900,1570
20250115,112600,33744957500,32000,31950,32050,31900,652
20250115,112500,33724113200,31950,32000,32000,31950,550
20250115,112400,33706531500,32000,31950,32050,31950,496
20250115,112300,33690663750,31900,31800,31950,31800,2292
20250115,112200,33617645250,31850,31950,31950,31800,3939
20250115,112100,33492125800,31950,31950,32000,31900,1785
20250115,112000,33435104450,31900,32050,32050,31850,11202
20250115,111900,33077503650,32050,32150,32200,32000,3402
20250115,111800,32968379950,32150,32250,32250,32150,1345
20250115,111700,32925098200,32200,32150,32200,32150,783
20250115,111600,32899911500,32150,32350,32350,32150,1221
20250115,111500,32860525500,32350,32300,32350,32300,351
20250115,111400,32849175650,32350,32250,32400,32200,1019
20250115,111300,32816309700,32250,32450,32450,32250,1019
20250115,111200,32783303250,32450,32300,32500,32300,1821
20250115,111100,32724341300,32300,32100,32300,32050,1734
20250115,111000,32668613950,32100,32050,32100,31950,5336
20250115,110900,32497749550,32050,32250,32250,32050,4870
20250115,110800,32341133800,32250,32250,32300,32250,1365
20250115,110700,32297111800,32250,32250,32300,32250,488
20250115,110600,32281370150,32300,32200,32300,32200,2075
20250115,110500,32214530650,32200,32250,32300,32200,699
20250115,110400,32191996950,32250,32350,32400,32250,2208
20250115,110300,32120709800,32350,32350,32500,32300,3136
20250115,110200,32019174800,32350,32400,32450,32250,1272
20250115,110100,31978044400,32400,32550,32550,32400,2234
20250115,110000,31905434950,32550,32300,32550,32300,3499
20250115,105900,31791975300,32300,32200,32350,32150,2278
20250115,105800,31718469900,32200,32300,32300,32150,2049
20250115,105700,31652407950,32300,32050,32400,32050,7027
20250115,105600,31426253600,32050,32100,32150,31850,5050
20250115,105500,31264775750,31950,32100,32250,31950,14529
20250115,105400,30798297400,32100,32700,32750,32100,20818
20250115,105300,30125791400,32700,32750,32950,32700,5284
20250115,105200,29952612700,32850,32850,32950,32800,5628
20250115,105100,29767535450,32850,32900,32950,32700,7990
20250115,105000,29505297900,32900,32700,32900,32400,13229
20250115,104900,29074083250,32700,33550,33550,32250,48353
20250115,104800,27480172850,33500,33600,33700,33500,11990
20250115,104700,27077083900,33700,33900,34000,33500,17254
20250115,104600,26495018150,33950,34500,34600,33900,21701
20250115,104500,25752399400,34450,33850,34650,33750,60709
20250115,104400,23674947550,33850,33750,33950,33750,10955
20250115,104300,23304105650,33750,33700,33950,33700,8436
20250115,104200,23018956700,33700,33950,34000,33700,11105
20250115,104100,22643220450,33950,33450,33950,33450,10238
20250115,104000,22297246400,33450,33400,33700,33250,7807
20250115,103900,22035741150,33400,33550,33550,33350,3620
20250115,103800,21914639400,33550,33600,33650,33500,3632
20250115,103700,21792624850,33650,33750,33850,33450,12247
20250115,103600,21380463700,33800,33700,33850,33600,12611
20250115,103500,20954621350,33700,33200,33800,33200,15293
20250115,103400,20441485700,33200,33200,33200,33150,429
20250115,103300,20427243900,33200,33100,33250,33100,1796
20250115,103200,20367551100,33200,33150,33200,33100,2797
20250115,103100,20274777400,33100,33150,33150,33050,1300
20250115,103000,20231771500,33150,33100,33150,33100,655
20250115,102900,20210090850,33100,33100,33150,33100,650
20250115,102800,20188571700,33100,33150,33200,33100,3216
20250115,102700,20082086500,33200,33150,33200,33100,1411
20250115,102600,20035328450,33150,33250,33250,33150,1714
20250115,102500,19978485100,33250,33200,33250,33200,222
20250115,102400,19971108500,33200,33200,33200,33200,818
20250115,102300,19943950900,33250,33200,33250,33150,1794
20250115,102200,19884404000,33150,33200,33200,33150,443
20250115,102100,19869696900,33150,33150,33200,33150,434
20250115,102000,19855298000,33200,33150,33200,33150,884
20250115,101900,19825967250,33200,33150,33200,33150,659
20250115,101800,19804111600,33150,33100,33150,33100,983
20250115,101700,19771555350,33150,33150,33200,33100,1837
20250115,101600,19710717650,33150,33100,33150,33100,605
20250115,101500,19690670750,33150,33150,33150,33100,274
20250115,101400,19681598550,33150,33100,33150,33100,1796
20250115,101300,19622142500,33100,33150,33150,33100,860
20250115,101200,19593658850,33150,33200,33250,33100,1110
20250115,101100,19556877450,33200,33150,33200,33100,408
20250115,101000,19543340200,33150,33000,33150,33000,134
20250115,100900,19538905500,33100,32950,33100,32950,384
20250115,100800,19526231050,32950,33050,33050,32950,4402
20250115,100700,19381078700,33000,33300,33300,33000,2210
20250115,100600,19307900000,33300,33400,33450,33300,7427
20250115,100500,19060143600,33400,33350,33450,33350,1555
20250115,100400,19008234150,33350,33400,33450,33350,6015
20250115,100300,18807320950,33400,33350,33400,33300,2339
20250115,100200,18729271050,33350,33250,33400,33250,1515
20250115,100100,18678766000,33250,33200,33300,33200,1971
20250115,100000,18613256050,33200,33400,33400,33150,5671
20250115,095900,18424229500,33350,33150,33400,33150,4254
20250115,095800,18282571300,33200,33250,33250,33150,1308
20250115,095700,18239138450,33250,33000,33250,33000,9434
20250115,095600,17926558000,33050,33000,33050,33000,1235
20250115,095500,17885760650,33000,32850,33000,32850,2687
20250115,095400,17797285750,32850,32850,32900,32850,721
20250115,095300,17773580100,32850,32750,32850,32750,499
20250115,095200,17757203450,32750,32750,32750,32700,1014
20250115,095100,17724024650,32750,32900,32900,32750,5006
20250115,095000,17559703300,32900,32950,33000,32900,401
20250115,094900,17546486900,32900,32900,33000,32900,889
20250115,094800,17517234700,32900,33000,33050,32900,1865
20250115,094700,17455748050,33050,33000,33050,32900,3203
20250115,094600,17350098150,33000,33100,33150,33000,1354
20250115,094500,17305305550,33050,32900,33100,32900,2877
20250115,094400,17210372900,32900,33050,33050,32900,1402
20250115,094300,17164139150,33050,33000,33050,32950,577
20250115,094200,17145098650,33000,33000,33050,32950,556
20250115,094100,17126751950,33050,32900,33050,32900,598
20250115,094000,17107029050,32900,32850,32900,32850,682
20250115,093900,17084602600,32900,32900,32900,32850,500
20250115,093800,17068165750,32900,32850,32900,32800,1517
20250115,093700,17018346350,32850,32900,32900,32850,2129
20250115,093600,16948406150,32850,32900,32900,32800,2495
20250115,093500,16866447050,32900,33050,33050,32900,1848
20250115,093400,16805447350,33050,33100,33100,33050,1080
20250115,093300,16769737850,33000,33150,33150,32900,3464
20250115,093200,16655329900,33100,32950,33200,32950,10706
20250115,093100,16300815200,32950,32950,32950,32800,2741
20250115,093000,16210672800,32900,33000,33000,32900,592
20250115,092900,16191162900,33000,32850,33000,32850,1448
20250115,092800,16143514400,32800,33000,33050,32800,4103
20250115,092700,16008405100,33000,33100,33150,33000,1649
20250115,092600,15953868550,33100,33050,33250,33050,9114
20250115,092500,15651508350,33000,32850,33050,32800,3203
20250115,092400,15546052950,32800,32700,32850,32650,2575
20250115,092300,15461580950,32700,32800,32850,32600,5528
20250115,092200,15280444000,32800,32450,32850,32450,3475
20250115,092100,15166983150,32400,32200,32400,32200,1185
20250115,092000,15128643150,32200,32200,32250,32150,773
20250115,091900,15103765300,32200,32150,32250,32100,1342
20250115,091800,15060592150,32150,32200,32200,32050,1961
20250115,091700,14997655350,32050,32200,32250,32050,4761
20250115,091600,14844663350,32200,32250,32400,32150,9071
20250115,091500,14552024100,32250,32100,32350,32000,6220
20250115,091400,14351596200,32050,31700,32100,31650,8430
20250115,091300,14082450250,31700,31750,32050,31550,16107
20250115,091200,13571125850,31650,32700,32700,31500,29229
20250115,091100,12633111900,32600,32850,32900,32600,9715
20250115,091000,12314747500,32850,32700,32950,32650,6455
20250115,090900,12103468100,32650,33200,33200,32600,27885
20250115,090800,11182785550,33200,33500,33500,33200,8102
20250115,090700,10912854000,33400,33700,33700,33400,10231
20250115,090600,10569331000,33700,33800,33850,33700,6847
20250115,090500,10338019850,33800,33300,34000,33200,27586
20250115,090400,9408172100,33300,33500,33550,33000,27404
20250115,090300,8496916150,33500,33850,33900,33500,25082
20250115,090200,7652971300,33850,34000,34250,33500,36508
20250115,090100,6411797850,34050,34150,34400,33600,45397
20250115,090000,4869508350,34050,33950,35450,33800,141365