KissMeData/034120/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191500,9884633100,22450,22450,22450,22450,9302
20250102,191400,9884633100,22450,22450,22450,22450,0
20250102,191300,9884633100,22450,22450,22450,22450,0
20250102,191200,9884633100,22450,22450,22450,22450,0
20250102,191100,9884633100,22450,22450,22450,22450,0
20250102,191000,9884633100,22450,22450,22450,22450,0
20250102,190900,9884633100,22450,22450,22450,22450,0
20250102,190800,9884633100,22450,22450,22450,22450,0
20250102,190700,9884633100,22450,22450,22450,22450,0
20250102,190600,9884633100,22450,22450,22450,22450,0
20250102,190500,9884633100,22450,22450,22450,22450,0
20250102,190400,9884633100,22450,22450,22450,22450,0
20250102,190300,9884633100,22450,22450,22450,22450,0
20250102,190200,9884633100,22450,22450,22450,22450,0
20250102,190100,9884633100,22450,22450,22450,22450,0
20250102,190000,9884633100,22450,22450,22450,22450,0
20250102,185900,9884633100,22450,22450,22450,22450,0
20250102,185800,9884633100,22450,22450,22450,22450,0
20250102,185700,9884633100,22450,22450,22450,22450,0
20250102,185600,9884633100,22450,22450,22450,22450,0
20250102,185500,9884633100,22450,22450,22450,22450,0
20250102,185400,9884633100,22450,22450,22450,22450,0
20250102,185300,9884633100,22450,22450,22450,22450,0
20250102,185200,9884633100,22450,22450,22450,22450,0
20250102,185100,9884633100,22450,22450,22450,22450,0
20250102,185000,9884633100,22450,22450,22450,22450,0
20250102,184900,9884633100,22450,22450,22450,22450,0
20250102,184800,9884633100,22450,22450,22450,22450,0
20250102,184700,9884633100,22450,22450,22450,22450,0
20250102,184600,9884633100,22450,22450,22450,22450,0
20250102,184500,9884633100,22450,22450,22450,22450,9302
20250102,184400,9884633100,22450,22450,22450,22450,0
20250102,184300,9884633100,22450,22450,22450,22450,0
20250102,184200,9884633100,22450,22450,22450,22450,0
20250102,184100,9884633100,22450,22450,22450,22450,0
20250102,184000,9884633100,22450,22450,22450,22450,0
20250102,183900,9884633100,22450,22450,22450,22450,0
20250102,183800,9884633100,22450,22450,22450,22450,0
20250102,183700,9884633100,22450,22450,22450,22450,0
20250102,183600,9884633100,22450,22450,22450,22450,0
20250102,183500,9884633100,22450,22450,22450,22450,0
20250102,183400,9884633100,22450,22450,22450,22450,0
20250102,183300,9884633100,22450,22450,22450,22450,0
20250102,183200,9884633100,22450,22450,22450,22450,0
20250102,183100,9884633100,22450,22450,22450,22450,0
20250102,183000,9884633100,22450,22450,22450,22450,0
20250102,182900,9884633100,22450,22450,22450,22450,0
20250102,182800,9884633100,22450,22450,22450,22450,0
20250102,182700,9884633100,22450,22450,22450,22450,0
20250102,182600,9884633100,22450,22450,22450,22450,0
20250102,182500,9884633100,22450,22450,22450,22450,0
20250102,182400,9884633100,22450,22450,22450,22450,0
20250102,182300,9884633100,22450,22450,22450,22450,0
20250102,182200,9884633100,22450,22450,22450,22450,0
20250102,182100,9884633100,22450,22450,22450,22450,0
20250102,182000,9884633100,22450,22450,22450,22450,0
20250102,181900,9884633100,22450,22450,22450,22450,0
20250102,181800,9884633100,22450,22450,22450,22450,0
20250102,181700,9884633100,22450,22450,22450,22450,0
20250102,181600,9884633100,22450,22450,22450,22450,0
20250102,181500,9884633100,22450,22450,22450,22450,9302
20250102,181400,9884633100,22450,22450,22450,22450,0
20250102,181300,9884633100,22450,22450,22450,22450,0
20250102,181200,9884633100,22450,22450,22450,22450,0
20250102,181100,9884633100,22450,22450,22450,22450,0
20250102,181000,9884633100,22450,22450,22450,22450,0
20250102,180900,9884633100,22450,22450,22450,22450,0
20250102,180800,9884633100,22450,22450,22450,22450,0
20250102,180700,9884633100,22450,22450,22450,22450,0
20250102,180600,9884633100,22450,22450,22450,22450,0
20250102,180500,9884633100,22450,22450,22450,22450,0
20250102,180400,9884633100,22450,22450,22450,22450,0
20250102,180300,9884633100,22450,22450,22450,22450,0
20250102,180200,9884633100,22450,22450,22450,22450,0
20250102,180100,9884633100,22450,22450,22450,22450,0
20250102,180000,9884633100,22450,22450,22450,22450,0
20250102,175900,9884633100,22450,22450,22450,22450,0
20250102,175800,9884633100,22450,22450,22450,22450,0
20250102,175700,9884633100,22450,22450,22450,22450,0
20250102,175600,9884633100,22450,22450,22450,22450,0
20250102,175500,9884633100,22450,22450,22450,22450,0
20250102,175400,9884633100,22450,22450,22450,22450,0
20250102,175300,9884633100,22450,22450,22450,22450,0
20250102,175200,9884633100,22450,22450,22450,22450,0
20250102,175100,9884633100,22450,22450,22450,22450,0
20250102,175000,9884633100,22450,22450,22450,22450,0
20250102,174900,9884633100,22450,22450,22450,22450,0
20250102,174800,9884633100,22450,22450,22450,22450,0
20250102,174700,9884633100,22450,22450,22450,22450,0
20250102,174600,9884633100,22450,22450,22450,22450,0
20250102,174500,9884633100,22450,22450,22450,22450,9302
20250102,174400,9884633100,22450,22450,22450,22450,0
20250102,174300,9884633100,22450,22450,22450,22450,0
20250102,174200,9884633100,22450,22450,22450,22450,0
20250102,174100,9884633100,22450,22450,22450,22450,0
20250102,174000,9884633100,22450,22450,22450,22450,0
20250102,173900,9884633100,22450,22450,22450,22450,0
20250102,173800,9884633100,22450,22450,22450,22450,0
20250102,173700,9884633100,22450,22450,22450,22450,0
20250102,173600,9884633100,22450,22450,22450,22450,0
20250102,173500,9884633100,22450,22450,22450,22450,0
20250102,173400,9884633100,22450,22450,22450,22450,0
20250102,173300,9884633100,22450,22450,22450,22450,0
20250102,173200,9884633100,22450,22450,22450,22450,0
20250102,173100,9884633100,22450,22450,22450,22450,0
20250102,173000,9884633100,22450,22450,22450,22450,0
20250102,172900,9884633100,22450,22450,22450,22450,0
20250102,172800,9884633100,22450,22450,22450,22450,0
20250102,172700,9884633100,22450,22450,22450,22450,0
20250102,172600,9884633100,22450,22450,22450,22450,0
20250102,172500,9884633100,22450,22450,22450,22450,0
20250102,172400,9884633100,22450,22450,22450,22450,0
20250102,172300,9884633100,22450,22450,22450,22450,0
20250102,172200,9884633100,22450,22450,22450,22450,0
20250102,172100,9884633100,22450,22450,22450,22450,0
20250102,172000,9884633100,22450,22450,22450,22450,0
20250102,171900,9884633100,22450,22450,22450,22450,0
20250102,171800,9884633100,22450,22450,22450,22450,0
20250102,171700,9884633100,22450,22450,22450,22450,0
20250102,171600,9884633100,22450,22450,22450,22450,0
20250102,171500,9884633100,22450,22450,22450,22450,9302
20250102,171400,9884633100,22450,22450,22450,22450,0
20250102,171300,9884633100,22450,22450,22450,22450,0
20250102,171200,9884633100,22450,22450,22450,22450,0
20250102,171100,9884633100,22450,22450,22450,22450,0
20250102,171000,9884633100,22450,22450,22450,22450,0
20250102,170900,9884633100,22450,22450,22450,22450,0
20250102,170800,9884633100,22450,22450,22450,22450,0
20250102,170700,9884633100,22450,22450,22450,22450,0
20250102,170600,9884633100,22450,22450,22450,22450,0
20250102,170500,9884633100,22450,22450,22450,22450,0
20250102,170400,9884633100,22450,22450,22450,22450,0
20250102,170300,9884633100,22450,22450,22450,22450,0
20250102,170200,9884633100,22450,22450,22450,22450,0
20250102,170100,9884633100,22450,22450,22450,22450,0
20250102,170000,9884633100,22450,22450,22450,22450,0
20250102,165900,9884633100,22450,22450,22450,22450,0
20250102,165800,9884633100,22450,22450,22450,22450,0
20250102,165700,9884633100,22450,22450,22450,22450,0
20250102,165600,9884633100,22450,22450,22450,22450,0
20250102,165500,9884633100,22450,22450,22450,22450,0
20250102,165400,9884633100,22450,22450,22450,22450,0
20250102,165300,9884633100,22450,22450,22450,22450,0
20250102,165200,9884633100,22450,22450,22450,22450,0
20250102,165100,9884633100,22450,22450,22450,22450,0
20250102,165000,9884633100,22450,22450,22450,22450,0
20250102,164900,9884633100,22450,22450,22450,22450,0
20250102,164800,9884633100,22450,22450,22450,22450,0
20250102,164700,9884633100,22450,22450,22450,22450,0
20250102,164600,9884633100,22450,22450,22450,22450,0
20250102,164500,9884633100,22450,22450,22450,22450,9302
20250102,164400,9884633100,22450,22450,22450,22450,0
20250102,164300,9884633100,22450,22450,22450,22450,0
20250102,164200,9884633100,22450,22450,22450,22450,0
20250102,164100,9884633100,22450,22450,22450,22450,0
20250102,164000,9884633100,22450,22450,22450,22450,0
20250102,163900,9884633100,22450,22450,22450,22450,0
20250102,163800,9884633100,22450,22450,22450,22450,0
20250102,163700,9884633100,22450,22450,22450,22450,0
20250102,163600,9884633100,22450,22450,22450,22450,0
20250102,163500,9884633100,22450,22450,22450,22450,0
20250102,163400,9884633100,22450,22450,22450,22450,0
20250102,163300,9884633100,22450,22450,22450,22450,0
20250102,163200,9884633100,22450,22450,22450,22450,0
20250102,163100,9884633100,22450,22450,22450,22450,0
20250102,163000,9884633100,22450,22450,22450,22450,0
20250102,162900,9884633100,22450,22450,22450,22450,0
20250102,162800,9884633100,22450,22450,22450,22450,0
20250102,162700,9884633100,22450,22450,22450,22450,0
20250102,162600,9884633100,22450,22450,22450,22450,0
20250102,162500,9884633100,22450,22450,22450,22450,0
20250102,162400,9884633100,22450,22450,22450,22450,0
20250102,162300,9884633100,22450,22450,22450,22450,0
20250102,162200,9884633100,22450,22450,22450,22450,0
20250102,162100,9884633100,22450,22450,22450,22450,0
20250102,162000,9884633100,22450,22450,22450,22450,0
20250102,161900,9884633100,22450,22450,22450,22450,0
20250102,161800,9884633100,22450,22450,22450,22450,0
20250102,161700,9884633100,22450,22450,22450,22450,0
20250102,161600,9884633100,22450,22450,22450,22450,0
20250102,161500,9884633100,22450,22450,22450,22450,9302
20250102,161400,9884633100,22450,22450,22450,22450,0
20250102,161300,9884633100,22450,22450,22450,22450,0
20250102,161200,9884633100,22450,22450,22450,22450,0
20250102,161100,9884633100,22450,22450,22450,22450,0
20250102,161000,9884633100,22450,22450,22450,22450,0
20250102,160900,9884633100,22450,22450,22450,22450,0
20250102,160800,9884633100,22450,22450,22450,22450,0
20250102,160700,9884633100,22450,22450,22450,22450,0
20250102,160600,9884633100,22450,22450,22450,22450,0
20250102,160500,9884633100,22450,22450,22450,22450,0
20250102,160400,9884633100,22450,22450,22450,22450,0
20250102,160300,9884633100,22450,22450,22450,22450,0
20250102,160200,9884633100,22450,22450,22450,22450,0
20250102,160100,9884633100,22450,22450,22450,22450,0
20250102,160000,9884633100,22450,22450,22450,22450,0
20250102,155900,9884633100,22450,22450,22450,22450,0
20250102,155800,9884633100,22450,22450,22450,22450,0
20250102,155700,9884633100,22450,22450,22450,22450,0
20250102,155600,9884633100,22450,22450,22450,22450,0
20250102,155500,9884633100,22450,22450,22450,22450,0
20250102,155400,9884633100,22450,22450,22450,22450,0
20250102,155300,9884633100,22450,22450,22450,22450,0
20250102,155200,9884633100,22450,22450,22450,22450,0
20250102,155100,9884633100,22450,22450,22450,22450,0
20250102,155000,9884633100,22450,22450,22450,22450,0
20250102,154900,9884633100,22450,22450,22450,22450,0
20250102,154800,9884633100,22450,22450,22450,22450,0
20250102,154700,9884633100,22450,22450,22450,22450,0
20250102,154600,9884633100,22450,22450,22450,22450,0
20250102,154500,9884633100,22450,22450,22450,22450,9302
20250102,154400,9884633100,22450,22450,22450,22450,0
20250102,154300,9884633100,22450,22450,22450,22450,0
20250102,154200,9884633100,22450,22450,22450,22450,0
20250102,154100,9884633100,22450,22450,22450,22450,0
20250102,154000,9884633100,22450,22450,22450,22450,0
20250102,153900,9884633100,22450,22450,22450,22450,0
20250102,153800,9884633100,22450,22450,22450,22450,0
20250102,153700,9884633100,22450,22450,22450,22450,0
20250102,153600,9884633100,22450,22450,22450,22450,0
20250102,153500,9884633100,22450,22450,22450,22450,0
20250102,153400,9884633100,22450,22450,22450,22450,0
20250102,153300,9884633100,22450,22450,22450,22450,0
20250102,153200,9884633100,22450,22450,22450,22450,0
20250102,153100,9884633100,22450,22450,22450,22450,0
20250102,153000,9884633100,22450,22450,22450,22450,9302
20250102,152900,9675803200,22300,22300,22300,22300,0
20250102,152800,9675803200,22300,22300,22300,22300,0
20250102,152700,9675803200,22300,22300,22300,22300,0
20250102,152600,9675803200,22300,22300,22300,22300,0
20250102,152500,9675803200,22300,22300,22300,22300,0
20250102,152400,9675803200,22300,22300,22300,22300,0
20250102,152300,9675803200,22300,22300,22300,22300,0
20250102,152200,9675803200,22300,22300,22300,22300,0
20250102,152100,9675803200,22300,22300,22300,22300,0
20250102,152000,9675803200,22300,22300,22300,22300,0
20250102,151900,9675803200,22300,22300,22400,22250,1351
20250102,151800,9645695350,22300,22450,22450,22300,1184
20250102,151700,9619182250,22450,22450,22450,22400,301
20250102,151600,9612429000,22400,22350,22400,22300,2646
20250102,151500,9553287950,22350,22350,22350,22300,946
20250102,151400,9532166900,22350,22350,22400,22300,398
20250102,151300,9523264800,22300,22350,22400,22300,561
20250102,151200,9510716650,22400,22400,22400,22350,854
20250102,151100,9491605050,22400,22450,22450,22400,618
20250102,151000,9477743000,22450,22450,22500,22450,821
20250102,150900,9459297800,22450,22500,22500,22400,1140
20250102,150800,9433691750,22450,22400,22450,22400,508
20250102,150700,9422292650,22400,22400,22500,22350,2497
20250102,150600,9366316650,22400,22350,22400,22350,549
20250102,150500,9354029300,22350,22350,22400,22350,805
20250102,150400,9336029550,22300,22250,22350,22250,386
20250102,150300,9327415650,22250,22300,22300,22200,2964
20250102,150200,9261542550,22300,22300,22400,22300,1075
20250102,150100,9237527700,22300,22300,22300,22300,402
20250102,150000,9228563100,22300,22250,22300,22200,1708
20250102,145900,9190570050,22250,22300,22300,22200,447
20250102,145800,9180605600,22200,22250,22300,22200,550
20250102,145700,9168379700,22200,22200,22250,22150,486
20250102,145600,9157579950,22200,22200,22250,22150,728
20250102,145500,9141413950,22150,22300,22300,22150,786
20250102,145400,9123951000,22150,22300,22300,22150,527
20250102,145300,9112240600,22350,22300,22350,22200,777
20250102,145200,9094955100,22300,22250,22350,22250,271
20250102,145100,9088919500,22250,22250,22250,22250,186
20250102,145000,9084781000,22300,22300,22300,22250,160
20250102,144900,9081218450,22300,22300,22300,22300,101
20250102,144800,9078966150,22300,22200,22300,22150,1350
20250102,144700,9049014700,22200,22250,22250,22200,935
20250102,144600,9028237950,22300,22250,22300,22250,443
20250102,144500,9018371550,22250,22350,22400,22250,856
20250102,144400,8999244450,22350,22400,22400,22300,774
20250102,144300,8981911300,22400,22400,22400,22350,770
20250102,144200,8964681550,22400,22350,22400,22350,532
20250102,144100,8952782650,22350,22300,22350,22300,403
20250102,144000,8943775800,22300,22300,22300,22300,248
20250102,143900,8938245400,22200,22300,22300,22200,614
20250102,143800,8924581250,22350,22300,22350,22300,753
20250102,143700,8907756100,22300,22250,22300,22250,578
20250102,143600,8894893800,22250,22250,22300,22250,301
20250102,143500,8888194850,22300,22250,22300,22250,116
20250102,143400,8885611050,22250,22300,22300,22250,1059
20250102,143300,8862032350,22350,22350,22350,22300,521
20250102,143200,8850389900,22350,22350,22350,22350,126
20250102,143100,8847573800,22350,22400,22400,22350,302
20250102,143000,8840810500,22400,22350,22400,22350,36
20250102,142900,8840005850,22350,22350,22400,22250,486
20250102,142800,8829170000,22300,22350,22400,22300,273
20250102,142700,8823067600,22350,22250,22350,22250,461
20250102,142600,8812798550,22200,22250,22250,22150,2996
20250102,142500,8746275900,22250,22250,22350,22250,503
20250102,142400,8735082950,22350,22400,22400,22200,4797
20250102,142300,8628298500,22350,22350,22350,22350,2
20250102,142200,8628253800,22450,22400,22450,22300,725
20250102,142100,8612057050,22400,22450,22500,22400,868
20250102,142000,8592594250,22450,22550,22600,22450,793
20250102,141900,8574729350,22600,22650,22700,22550,1125
20250102,141800,8549279950,22700,22700,22700,22650,1310
20250102,141700,8519587650,22700,22700,22750,22650,3784
20250102,141600,8433698450,22700,22650,22700,22600,1581
20250102,141500,8397928650,22650,22500,22650,22500,590
20250102,141400,8384604800,22500,22550,22550,22500,621
20250102,141300,8370617950,22550,22600,22600,22550,155
20250102,141200,8367119750,22550,22700,22700,22550,1546
20250102,141100,8332133450,22650,22600,22700,22600,7883
20250102,141000,8153456150,22600,22550,22600,22550,423
20250102,140900,8143897050,22550,22550,22600,22500,705
20250102,140800,8127999950,22550,22500,22550,22500,279
20250102,140700,8121715650,22450,22400,22450,22350,631
20250102,140600,8107564000,22400,22350,22400,22350,155
20250102,140500,8104099200,22350,22350,22400,22350,317
20250102,140400,8097009900,22350,22300,22350,22300,238
20250102,140300,8091697300,22300,22300,22400,22300,611
20250102,140200,8078045800,22300,22350,22400,22250,1127
20250102,140100,8052906800,22350,22350,22350,22300,636
20250102,140000,8038706650,22350,22300,22350,22300,86
20250102,135900,8036788650,22300,22250,22400,22250,1709
20250102,135800,7998664050,22250,22300,22300,22250,1245
20250102,135700,7970936650,22150,22450,22450,22150,4509
20250102,135600,7870485000,22450,22550,22600,22450,1200
20250102,135500,7843472600,22550,22650,22650,22550,1327
20250102,135400,7813497650,22600,22600,22650,22600,738
20250102,135300,7796785400,22650,22650,22700,22650,3388
20250102,135200,7719991800,22600,22600,22650,22600,2020
20250102,135100,7674278500,22600,22500,22600,22500,1059
20250102,135000,7650420000,22500,22550,22550,22500,825
20250102,134900,7631830250,22550,22650,22700,22550,3451
20250102,134800,7553762600,22700,22650,22700,22600,2114
20250102,134700,7505818550,22650,22600,22650,22600,2631
20250102,134600,7446234400,22650,22600,22650,22550,1555
20250102,134500,7411052150,22600,22650,22650,22600,2125
20250102,134400,7362959450,22650,22600,22650,22600,4454
20250102,134300,7262160850,22600,22550,22600,22500,5091
20250102,134200,7147246300,22550,22450,22550,22400,2721
20250102,134100,7086100700,22450,22350,22450,22350,911
20250102,134000,7065687850,22400,22450,22450,22350,1055
20250102,133900,7042085000,22450,22450,22500,22350,571
20250102,133800,7029282400,22400,22500,22500,22400,780
20250102,133700,7011781500,22500,22500,22500,22350,960
20250102,133600,6990246850,22500,22600,22600,22350,4766
20250102,133500,6882969650,22600,22500,22600,22500,3603
20250102,133400,6801587300,22500,22400,22550,22300,5367
20250102,133300,6680889500,22400,22500,22550,22400,5144
20250102,133200,6565173700,22500,22350,22500,22350,5579
20250102,133100,6440047550,22350,22300,22400,22300,4770
20250102,133000,6333376900,22300,22250,22300,22250,4673
20250102,132900,6229230750,22300,22250,22300,22200,4015
20250102,132800,6139881800,22250,22150,22250,22100,4421
20250102,132700,6041824100,22150,22150,22150,22100,936
20250102,132600,6021112300,22100,22050,22150,22050,6798
20250102,132500,5871144800,22050,22000,22050,22000,1275
20250102,132400,5843040550,22000,21950,22000,21950,510
20250102,132300,5831821150,22000,22000,22050,22000,1816
20250102,132200,5791850750,22050,22050,22050,22000,1439
20250102,132100,5760137350,22050,22000,22050,22000,1885
20250102,132000,5718654100,22000,22000,22000,22000,56
20250102,131900,5717422100,22000,22000,22050,22000,145
20250102,131800,5714231600,22000,22000,22000,21950,844
20250102,131700,5695680200,22000,22000,22050,22000,458
20250102,131600,5685599200,22050,22000,22050,22000,1955
20250102,131500,5642589050,22000,22000,22000,21950,139
20250102,131400,5639536100,21950,22000,22000,21950,783
20250102,131300,5622325750,22000,22000,22000,21950,123
20250102,131200,5619620650,21950,21950,22000,21950,691
20250102,131100,5604438200,21950,22000,22000,21950,143
20250102,131000,5601295850,22000,22000,22050,21900,2226
20250102,130900,5552325700,22000,21900,22000,21900,2024
20250102,130800,5507826700,21900,21900,21900,21850,113
20250102,130700,5505352050,21900,21950,21950,21900,418
20250102,130600,5496182500,21900,21850,21900,21850,115
20250102,130500,5493664750,21850,21800,21850,21800,208
20250102,130400,5489128350,21800,21850,21900,21800,845
20250102,130300,5470661650,21850,21950,21950,21850,519
20250102,130200,5459302500,21950,21950,22000,21950,724
20250102,130100,5443408200,21950,21950,22000,21950,776
20250102,130000,5426374750,22000,21950,22000,21900,892
20250102,125900,5406790850,21950,21950,22000,21950,654
20250102,125800,5392434400,22000,21950,22000,21950,810
20250102,125700,5374614450,22000,21850,22000,21850,3556
20250102,125600,5296607900,21900,21750,21900,21750,473
20250102,125500,5286288350,21800,21800,21850,21800,102
20250102,125400,5284063300,21850,21800,21850,21800,284
20250102,125300,5277867100,21800,21800,21850,21800,576
20250102,125200,5265305600,21800,21750,21800,21750,181
20250102,125100,5261364800,21800,21800,21850,21800,122
20250102,125000,5258704950,21850,21850,21850,21800,438
20250102,124900,5249140150,21800,21800,21850,21700,1020
20250102,124800,5226868600,21800,21700,21800,21700,265
20250102,124700,5221104700,21700,21700,21700,21700,134
20250102,124600,5218196900,21700,21700,21700,21650,773
20250102,124500,5201432800,21700,21700,21700,21700,153
20250102,124400,5198112700,21700,21850,21850,21650,1502
20250102,124300,5165454950,21900,21900,21900,21850,101
20250102,124200,5163243600,21850,21900,21900,21850,117
20250102,124100,5160686600,21900,21850,21900,21800,382
20250102,124000,5152329550,21850,21850,21850,21850,180
20250102,123900,5148396550,21800,21850,21900,21800,880
20250102,123800,5129172950,21850,21850,21850,21850,318
20250102,123700,5122224650,21800,21800,21850,21800,268
20250102,123600,5116382200,21800,21800,21800,21800,104
20250102,123500,5114115000,21800,21750,21800,21750,483
20250102,123400,5103608650,21750,21800,21800,21750,423
20250102,123300,5094398200,21800,21800,21800,21750,206
20250102,123200,5089912650,21750,21800,21800,21750,430
20250102,123100,5080541200,21850,21850,21850,21750,1393
20250102,123000,5050179750,21850,21850,21850,21850,114
20250102,122900,5047688850,21800,21800,21800,21800,471
20250102,122800,5037421050,21800,21800,21800,21800,379
20250102,122700,5029158850,21800,21850,21850,21800,818
20250102,122600,5011299950,21850,21850,21850,21800,1078
20250102,122500,4987754350,21800,21800,21850,21750,783
20250102,122400,4970681600,21800,21800,21800,21750,516
20250102,122300,4959442500,21800,21800,21800,21800,0
20250102,122200,4959442500,21800,21750,21800,21750,611
20250102,122100,4946128900,21700,21750,21800,21700,320
20250102,122000,4939165050,21750,21750,21800,21750,457
20250102,121900,4929215450,21750,21700,21750,21700,169
20250102,121800,4925540400,21650,21700,21750,21650,297
20250102,121700,4919084150,21700,21750,21750,21700,452
20250102,121600,4909266500,21700,21750,21750,21700,135
20250102,121500,4906331250,21750,21800,21800,21750,382
20250102,121400,4898007350,21750,21800,21800,21750,317
20250102,121300,4891102450,21800,21700,21800,21700,157
20250102,121200,4887683150,21750,21750,21800,21750,298
20250102,121100,4881194750,21750,21650,21850,21650,1296
20250102,121000,4852935550,21750,21650,21750,21600,1039
20250102,120900,4830404100,21650,21650,21700,21650,277
20250102,120800,4824400650,21650,21600,21700,21600,1154
20250102,120700,4799400350,21550,21600,21600,21550,361
20250102,120600,4791602950,21600,21500,21600,21500,784
20250102,120500,4774719200,21550,21450,21550,21450,130
20250102,120400,4771920700,21450,21500,21600,21450,670
20250102,120300,4757493050,21550,21500,21550,21500,53
20250102,120200,4756351050,21550,21550,21550,21550,102
20250102,120100,4754152950,21550,21500,21550,21500,297
20250102,120000,4747753350,21500,21500,21500,21500,90
20250102,115900,4745818350,21400,21500,21500,21350,3816
20250102,115800,4664076350,21500,21550,21550,21500,107
20250102,115700,4661770550,21550,21550,21600,21550,384
20250102,115600,4653489850,21500,21500,21550,21500,139
20250102,115500,4650496350,21500,21450,21500,21450,219
20250102,115400,4645798250,21450,21500,21550,21450,627
20250102,115300,4632313050,21500,21500,21500,21500,180
20250102,115200,4628443050,21500,21500,21550,21500,437
20250102,115100,4619042300,21500,21450,21500,21450,987
20250102,115000,4597821850,21450,21400,21450,21400,3633
20250102,114900,4519905650,21350,21400,21400,21350,915
20250102,114800,4500327300,21400,21400,21400,21400,531
20250102,114700,4488963900,21400,21350,21400,21350,274
20250102,114600,4483110650,21350,21350,21400,21350,1397
20250102,114500,4453277200,21350,21350,21400,21350,992
20250102,114400,4432089800,21350,21350,21400,21350,371
20250102,114300,4424167050,21350,21400,21450,21350,4167
20250102,114200,4335117000,21400,21400,21400,21350,933
20250102,114100,4315150850,21350,21400,21450,21350,1524
20250102,114000,4282568800,21400,21450,21450,21400,996
20250102,113900,4261245300,21400,21550,21550,21400,5184
20250102,113800,4150046200,21500,21600,21600,21500,666
20250102,113700,4135699650,21650,21650,21650,21600,168
20250102,113600,4132064800,21650,21600,21650,21600,547
20250102,113500,4120237900,21550,21550,21600,21550,294
20250102,113400,4113902150,21650,21750,21750,21500,6760
20250102,113300,3968232150,21750,21700,21750,21650,534
20250102,113200,3956643150,21750,21800,21800,21700,306
20250102,113100,3949982700,21750,21800,21800,21750,304
20250102,113000,3943370450,21750,21750,21800,21700,261
20250102,112900,3937695600,21750,21800,21850,21750,689
20250102,112800,3922672450,21800,21750,21800,21750,36
20250102,112700,3921889400,21800,21700,21850,21700,835
20250102,112600,3903708850,21700,21600,21700,21550,471
20250102,112500,3893534350,21650,21700,21700,21600,139
20250102,112400,3890524300,21700,21700,21700,21600,1006
20250102,112300,3868738700,21650,21650,21650,21650,67
20250102,112200,3867288150,21650,21600,21650,21600,374
20250102,112100,3859208600,21600,21600,21600,21550,272
20250102,112000,3853337200,21600,21600,21600,21550,169
20250102,111900,3849687600,21550,21600,21600,21550,280
20250102,111800,3843652350,21600,21650,21650,21500,3185
20250102,111700,3775001450,21650,21650,21650,21600,188
20250102,111600,3770931350,21650,21650,21650,21650,150
20250102,111500,3767683850,21650,21650,21650,21650,493
20250102,111400,3757010400,21600,21600,21650,21550,459
20250102,111300,3747097300,21650,21650,21650,21550,395
20250102,111200,3738560200,21600,21500,21650,21450,2073
20250102,111100,3693960950,21500,21700,21700,21450,8955
20250102,111000,3500999600,21700,21700,21700,21650,947
20250102,110900,3480463200,21700,21650,21700,21650,463
20250102,110800,3470433150,21650,21700,21700,21650,405
20250102,110700,3461645750,21650,21750,21800,21650,2590
20250102,110600,3405484050,21750,21750,21800,21750,182
20250102,110500,3401520450,21750,21850,21850,21750,303
20250102,110400,3394910000,21850,21800,21850,21800,898
20250102,110300,3375326350,21800,21800,21800,21750,622
20250102,110200,3361776750,21750,21750,21750,21700,1854
20250102,110100,3321472250,21700,21700,21750,21700,549
20250102,110000,3309542150,21650,21650,21650,21650,458
20250102,105900,3299626450,21650,21650,21650,21600,844
20250102,105800,3281368300,21600,21650,21650,21600,1705
20250102,105700,3244503550,21650,21700,21700,21600,2530
20250102,105600,3189742700,21700,21850,21850,21700,2710
20250102,105500,3130824900,21800,21800,21800,21750,723
20250102,105400,3115079500,21750,21850,21850,21750,1172
20250102,105300,3089506300,21850,21850,21850,21800,528
20250102,105200,3077974500,21800,21900,21900,21800,763
20250102,105100,3061301850,21900,21850,21900,21850,454
20250102,105000,3051367100,21800,21800,21850,21800,476
20250102,104900,3040969550,21850,21800,21900,21800,510
20250102,104800,3029819150,21800,21850,21900,21800,1078
20250102,104700,3006287200,21800,21800,21900,21750,1230
20250102,104600,2979438500,21800,21800,21900,21750,1171
20250102,104500,2953886250,21800,21850,21900,21800,1122
20250102,104400,2929363600,21850,21800,21850,21800,745
20250102,104300,2913090950,21850,21750,21850,21700,1822
20250102,104200,2873428300,21800,21800,21900,21600,6710
20250102,104100,2727927450,21800,21800,21900,21800,1297
20250102,104000,2699616150,21800,21850,21900,21800,768
20250102,103900,2682821500,21850,21950,21950,21750,2615
20250102,103800,2625727300,21950,21900,21950,21850,706
20250102,103700,2610245300,21900,21950,22000,21900,1379
20250102,103600,2579988100,21950,21950,22050,21950,3554
20250102,103500,2501821750,22000,21950,22050,21900,2514
20250102,103400,2446540050,21950,21950,22050,21900,1672
20250102,103300,2409851600,22000,22000,22050,22000,2229
20250102,103200,2360736700,21950,22000,22050,21950,897
20250102,103100,2341027300,22000,22000,22050,21950,1544
20250102,103000,2307098850,22000,22050,22100,21950,1589
20250102,102900,2272091500,22050,22100,22100,22000,4390
20250102,102800,2175312500,22050,22050,22100,22050,1754
20250102,102700,2136573150,22050,22050,22100,22000,2416
20250102,102600,2083285450,22050,22000,22050,21950,1737
20250102,102500,2045068350,22000,22050,22050,21950,5527
20250102,102400,1923673200,22100,21950,22100,21900,3851
20250102,102300,1839042150,21950,21700,21950,21600,6761
20250102,102200,1691593300,21700,21750,21800,21700,600
20250102,102100,1678540150,21700,21700,21800,21650,2037
20250102,102000,1634356350,21700,21800,21850,21600,2268
20250102,101900,1585172650,21700,21750,21850,21700,478
20250102,101800,1574762300,21750,21800,21850,21550,4306
20250102,101700,1481547250,21800,21850,21850,21800,994
20250102,101600,1459845850,21850,21800,21850,21750,1046
20250102,101500,1437042100,21800,21650,21900,21650,1823
20250102,101400,1397204150,21600,21550,21650,21500,879
20250102,101300,1378232950,21500,21550,21550,21500,1533
20250102,101200,1345247900,21550,21600,21700,21450,2494
20250102,101100,1291557700,21500,21550,21700,21500,1874
20250102,101000,1251179450,21550,21600,21700,21550,2454
20250102,100900,1198178650,21600,21900,21900,21600,2557
20250102,100800,1142432150,21850,21700,21900,21650,898
20250102,100700,1122847550,21700,21700,21700,21550,3360
20250102,100600,1050313150,21650,21700,21700,21600,2948
20250102,100500,986473450,21650,21700,21700,21650,1367
20250102,100400,956860050,21600,21700,21800,21600,7421
20250102,100300,795968000,21700,21750,21750,21650,8653
20250102,100200,607943750,21750,21900,21900,21750,2938
20250102,100100,543863600,21850,21950,22000,21850,7438
20250102,100000,380876500,21950,21800,21950,21750,17242