KissMeData/042000/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192600,13318496200,37900,37900,37900,37900,5985
20250108,192500,13318496200,37900,37900,37900,37900,0
20250108,192400,13318496200,37900,37900,37900,37900,0
20250108,192300,13318496200,37900,37900,37900,37900,0
20250108,192200,13318496200,37900,37900,37900,37900,0
20250108,192100,13318496200,37900,37900,37900,37900,0
20250108,192000,13318496200,37900,37900,37900,37900,0
20250108,191900,13318496200,37900,37900,37900,37900,0
20250108,191800,13318496200,37900,37900,37900,37900,0
20250108,191700,13318496200,37900,37900,37900,37900,0
20250108,191600,13318496200,37900,37900,37900,37900,0
20250108,191500,13318496200,37900,37900,37900,37900,0
20250108,191400,13318496200,37900,37900,37900,37900,0
20250108,191300,13318496200,37900,37900,37900,37900,0
20250108,191200,13318496200,37900,37900,37900,37900,0
20250108,191100,13318496200,37900,37900,37900,37900,0
20250108,191000,13318496200,37900,37900,37900,37900,0
20250108,190900,13318496200,37900,37900,37900,37900,0
20250108,190800,13318496200,37900,37900,37900,37900,0
20250108,190700,13318496200,37900,37900,37900,37900,0
20250108,190600,13318496200,37900,37900,37900,37900,0
20250108,190500,13318496200,37900,37900,37900,37900,0
20250108,190400,13318496200,37900,37900,37900,37900,0
20250108,190300,13318496200,37900,37900,37900,37900,0
20250108,190200,13318496200,37900,37900,37900,37900,0
20250108,190100,13318496200,37900,37900,37900,37900,0
20250108,190000,13318496200,37900,37900,37900,37900,0
20250108,185900,13318496200,37900,37900,37900,37900,0
20250108,185800,13318496200,37900,37900,37900,37900,0
20250108,185700,13318496200,37900,37900,37900,37900,0
20250108,185600,13318496200,37900,37900,37900,37900,5985
20250108,185500,13318496200,37900,37900,37900,37900,0
20250108,185400,13318496200,37900,37900,37900,37900,0
20250108,185300,13318496200,37900,37900,37900,37900,0
20250108,185200,13318496200,37900,37900,37900,37900,0
20250108,185100,13318496200,37900,37900,37900,37900,0
20250108,185000,13318496200,37900,37900,37900,37900,0
20250108,184900,13318496200,37900,37900,37900,37900,0
20250108,184800,13318496200,37900,37900,37900,37900,0
20250108,184700,13318496200,37900,37900,37900,37900,0
20250108,184600,13318496200,37900,37900,37900,37900,0
20250108,184500,13318496200,37900,37900,37900,37900,0
20250108,184400,13318496200,37900,37900,37900,37900,0
20250108,184300,13318496200,37900,37900,37900,37900,0
20250108,184200,13318496200,37900,37900,37900,37900,0
20250108,184100,13318496200,37900,37900,37900,37900,0
20250108,184000,13318496200,37900,37900,37900,37900,0
20250108,183900,13318496200,37900,37900,37900,37900,0
20250108,183800,13318496200,37900,37900,37900,37900,0
20250108,183700,13318496200,37900,37900,37900,37900,0
20250108,183600,13318496200,37900,37900,37900,37900,0
20250108,183500,13318496200,37900,37900,37900,37900,0
20250108,183400,13318496200,37900,37900,37900,37900,0
20250108,183300,13318496200,37900,37900,37900,37900,0
20250108,183200,13318496200,37900,37900,37900,37900,0
20250108,183100,13318496200,37900,37900,37900,37900,0
20250108,183000,13318496200,37900,37900,37900,37900,0
20250108,182900,13318496200,37900,37900,37900,37900,0
20250108,182800,13318496200,37900,37900,37900,37900,0
20250108,182700,13318496200,37900,37900,37900,37900,0
20250108,182600,13318496200,37900,37900,37900,37900,5985
20250108,182500,13318496200,37900,37900,37900,37900,0
20250108,182400,13318496200,37900,37900,37900,37900,0
20250108,182300,13318496200,37900,37900,37900,37900,0
20250108,182200,13318496200,37900,37900,37900,37900,0
20250108,182100,13318496200,37900,37900,37900,37900,0
20250108,182000,13318496200,37900,37900,37900,37900,0
20250108,181900,13318496200,37900,37900,37900,37900,0
20250108,181800,13318496200,37900,37900,37900,37900,0
20250108,181700,13318496200,37900,37900,37900,37900,0
20250108,181600,13318496200,37900,37900,37900,37900,0
20250108,181500,13318496200,37900,37900,37900,37900,0
20250108,181400,13318496200,37900,37900,37900,37900,0
20250108,181300,13318496200,37900,37900,37900,37900,0
20250108,181200,13318496200,37900,37900,37900,37900,0
20250108,181100,13318496200,37900,37900,37900,37900,0
20250108,181000,13318496200,37900,37900,37900,37900,0
20250108,180900,13318496200,37900,37900,37900,37900,0
20250108,180800,13318496200,37900,37900,37900,37900,0
20250108,180700,13318496200,37900,37900,37900,37900,0
20250108,180600,13318496200,37900,37900,37900,37900,0
20250108,180500,13318496200,37900,37900,37900,37900,0
20250108,180400,13318496200,37900,37900,37900,37900,0
20250108,180300,13318496200,37900,37900,37900,37900,0
20250108,180200,13318496200,37900,37900,37900,37900,0
20250108,180100,13318496200,37900,37900,37900,37900,0
20250108,180000,13318496200,37900,37900,37900,37900,0
20250108,175900,13318496200,37900,37900,37900,37900,0
20250108,175800,13318496200,37900,37900,37900,37900,0
20250108,175700,13318496200,37900,37900,37900,37900,0
20250108,175600,13318496200,37900,37900,37900,37900,5985
20250108,175500,13318496200,37900,37900,37900,37900,0
20250108,175400,13318496200,37900,37900,37900,37900,0
20250108,175300,13318496200,37900,37900,37900,37900,0
20250108,175200,13318496200,37900,37900,37900,37900,0
20250108,175100,13318496200,37900,37900,37900,37900,0
20250108,175000,13318496200,37900,37900,37900,37900,0
20250108,174900,13318496200,37900,37900,37900,37900,0
20250108,174800,13318496200,37900,37900,37900,37900,0
20250108,174700,13318496200,37900,37900,37900,37900,0
20250108,174600,13318496200,37900,37900,37900,37900,0
20250108,174500,13318496200,37900,37900,37900,37900,0
20250108,174400,13318496200,37900,37900,37900,37900,0
20250108,174300,13318496200,37900,37900,37900,37900,0
20250108,174200,13318496200,37900,37900,37900,37900,0
20250108,174100,13318496200,37900,37900,37900,37900,0
20250108,174000,13318496200,37900,37900,37900,37900,0
20250108,173900,13318496200,37900,37900,37900,37900,0
20250108,173800,13318496200,37900,37900,37900,37900,0
20250108,173700,13318496200,37900,37900,37900,37900,0
20250108,173600,13318496200,37900,37900,37900,37900,0
20250108,173500,13318496200,37900,37900,37900,37900,0
20250108,173400,13318496200,37900,37900,37900,37900,0
20250108,173300,13318496200,37900,37900,37900,37900,0
20250108,173200,13318496200,37900,37900,37900,37900,0
20250108,173100,13318496200,37900,37900,37900,37900,0
20250108,173000,13318496200,37900,37900,37900,37900,0
20250108,172900,13318496200,37900,37900,37900,37900,0
20250108,172800,13318496200,37900,37900,37900,37900,0
20250108,172700,13318496200,37900,37900,37900,37900,0
20250108,172600,13318496200,37900,37900,37900,37900,5985
20250108,172500,13318496200,37900,37900,37900,37900,0
20250108,172400,13318496200,37900,37900,37900,37900,0
20250108,172300,13318496200,37900,37900,37900,37900,0
20250108,172200,13318496200,37900,37900,37900,37900,0
20250108,172100,13318496200,37900,37900,37900,37900,0
20250108,172000,13318496200,37900,37900,37900,37900,0
20250108,171900,13318496200,37900,37900,37900,37900,0
20250108,171800,13318496200,37900,37900,37900,37900,0
20250108,171700,13318496200,37900,37900,37900,37900,0
20250108,171600,13318496200,37900,37900,37900,37900,0
20250108,171500,13318496200,37900,37900,37900,37900,0
20250108,171400,13318496200,37900,37900,37900,37900,0
20250108,171300,13318496200,37900,37900,37900,37900,0
20250108,171200,13318496200,37900,37900,37900,37900,0
20250108,171100,13318496200,37900,37900,37900,37900,0
20250108,171000,13318496200,37900,37900,37900,37900,0
20250108,170900,13318496200,37900,37900,37900,37900,0
20250108,170800,13318496200,37900,37900,37900,37900,0
20250108,170700,13318496200,37900,37900,37900,37900,0
20250108,170600,13318496200,37900,37900,37900,37900,0
20250108,170500,13318496200,37900,37900,37900,37900,0
20250108,170400,13318496200,37900,37900,37900,37900,0
20250108,170300,13318496200,37900,37900,37900,37900,0
20250108,170200,13318496200,37900,37900,37900,37900,0
20250108,170100,13318496200,37900,37900,37900,37900,0
20250108,170000,13318496200,37900,37900,37900,37900,0
20250108,165900,13318496200,37900,37900,37900,37900,0
20250108,165800,13318496200,37900,37900,37900,37900,0
20250108,165700,13318496200,37900,37900,37900,37900,0
20250108,165600,13318496200,37900,37900,37900,37900,5985
20250108,165500,13318496200,37900,37900,37900,37900,0
20250108,165400,13318496200,37900,37900,37900,37900,0
20250108,165300,13318496200,37900,37900,37900,37900,0
20250108,165200,13318496200,37900,37900,37900,37900,0
20250108,165100,13318496200,37900,37900,37900,37900,0
20250108,165000,13318496200,37900,37900,37900,37900,0
20250108,164900,13318496200,37900,37900,37900,37900,0
20250108,164800,13318496200,37900,37900,37900,37900,0
20250108,164700,13318496200,37900,37900,37900,37900,0
20250108,164600,13318496200,37900,37900,37900,37900,0
20250108,164500,13318496200,37900,37900,37900,37900,0
20250108,164400,13318496200,37900,37900,37900,37900,0
20250108,164300,13318496200,37900,37900,37900,37900,0
20250108,164200,13318496200,37900,37900,37900,37900,0
20250108,164100,13318496200,37900,37900,37900,37900,0
20250108,164000,13318496200,37900,37900,37900,37900,0
20250108,163900,13318496200,37900,37900,37900,37900,0
20250108,163800,13318496200,37900,37900,37900,37900,0
20250108,163700,13318496200,37900,37900,37900,37900,0
20250108,163600,13318496200,37900,37900,37900,37900,0
20250108,163500,13318496200,37900,37900,37900,37900,0
20250108,163400,13318496200,37900,37900,37900,37900,0
20250108,163300,13318496200,37900,37900,37900,37900,0
20250108,163200,13318496200,37900,37900,37900,37900,0
20250108,163100,13318496200,37900,37900,37900,37900,0
20250108,163000,13318496200,37900,37900,37900,37900,0
20250108,162900,13318496200,37900,37900,37900,37900,0
20250108,162800,13318496200,37900,37900,37900,37900,0
20250108,162700,13318496200,37900,37900,37900,37900,0
20250108,162600,13318496200,37900,37900,37900,37900,5985
20250108,162500,13318496200,37900,37900,37900,37900,0
20250108,162400,13318496200,37900,37900,37900,37900,0
20250108,162300,13318496200,37900,37900,37900,37900,0
20250108,162200,13318496200,37900,37900,37900,37900,0
20250108,162100,13318496200,37900,37900,37900,37900,0
20250108,162000,13318496200,37900,37900,37900,37900,0
20250108,161900,13318496200,37900,37900,37900,37900,0
20250108,161800,13318496200,37900,37900,37900,37900,0
20250108,161700,13318496200,37900,37900,37900,37900,0
20250108,161600,13318496200,37900,37900,37900,37900,0
20250108,161500,13318496200,37900,37900,37900,37900,0
20250108,161400,13318496200,37900,37900,37900,37900,0
20250108,161300,13318496200,37900,37900,37900,37900,0
20250108,161200,13318496200,37900,37900,37900,37900,0
20250108,161100,13318496200,37900,37900,37900,37900,0
20250108,161000,13318496200,37900,37900,37900,37900,0
20250108,160900,13318496200,37900,37900,37900,37900,0
20250108,160800,13318496200,37900,37900,37900,37900,0
20250108,160700,13318496200,37900,37900,37900,37900,0
20250108,160600,13318496200,37900,37900,37900,37900,0
20250108,160500,13318496200,37900,37900,37900,37900,0
20250108,160400,13318496200,37900,37900,37900,37900,0
20250108,160300,13318496200,37900,37900,37900,37900,0
20250108,160200,13318496200,37900,37900,37900,37900,0
20250108,160100,13318496200,37900,37900,37900,37900,0
20250108,160000,13318496200,37900,37900,37900,37900,0
20250108,155900,13318496200,37900,37900,37900,37900,0
20250108,155800,13318496200,37900,37900,37900,37900,0
20250108,155700,13318496200,37900,37900,37900,37900,0
20250108,155600,13318496200,37900,37900,37900,37900,5985
20250108,155500,13318496200,37900,37900,37900,37900,0
20250108,155400,13318496200,37900,37900,37900,37900,0
20250108,155300,13318496200,37900,37900,37900,37900,0
20250108,155200,13318496200,37900,37900,37900,37900,0
20250108,155100,13318496200,37900,37900,37900,37900,0
20250108,155000,13318496200,37900,37900,37900,37900,0
20250108,154900,13318496200,37900,37900,37900,37900,0
20250108,154800,13318496200,37900,37900,37900,37900,0
20250108,154700,13318496200,37900,37900,37900,37900,0
20250108,154600,13318496200,37900,37900,37900,37900,0
20250108,154500,13318496200,37900,37900,37900,37900,0
20250108,154400,13318496200,37900,37900,37900,37900,0
20250108,154300,13318496200,37900,37900,37900,37900,0
20250108,154200,13318496200,37900,37900,37900,37900,0
20250108,154100,13318496200,37900,37900,37900,37900,0
20250108,154000,13318496200,37900,37900,37900,37900,0
20250108,153900,13318496200,37900,37900,37900,37900,0
20250108,153800,13318496200,37900,37900,37900,37900,0
20250108,153700,13318496200,37900,37900,37900,37900,0
20250108,153600,13318496200,37900,37900,37900,37900,0
20250108,153500,13318496200,37900,37900,37900,37900,0
20250108,153400,13318496200,37900,37900,37900,37900,0
20250108,153300,13318496200,37900,37900,37900,37900,0
20250108,153200,13318496200,37900,37900,37900,37900,0
20250108,153100,13318496200,37900,37900,37900,37900,0
20250108,153000,13318496200,37900,37900,37900,37900,5985
20250108,152900,13091664700,38000,38000,38000,38000,0
20250108,152800,13091664700,38000,38000,38000,38000,0
20250108,152700,13091664700,38000,38000,38000,38000,0
20250108,152600,13091664700,38000,38000,38000,38000,0
20250108,152500,13091664700,38000,38000,38000,38000,0
20250108,152400,13091664700,38000,38000,38000,38000,0
20250108,152300,13091664700,38000,38000,38000,38000,0
20250108,152200,13091664700,38000,38000,38000,38000,0
20250108,152100,13091664700,38000,38000,38000,38000,0
20250108,152000,13091664700,38000,38000,38000,38000,0
20250108,151900,13091664700,38000,37950,38000,37950,420
20250108,151800,13075709650,38000,38000,38000,37900,1243
20250108,151700,13028538050,37950,38000,38000,37950,789
20250108,151600,12998589000,38000,37950,38000,37950,231
20250108,151500,12989816250,38000,38000,38000,37950,602
20250108,151400,12966953900,38000,37950,38000,37950,454
20250108,151300,12949717550,37950,38000,38000,37950,982
20250108,151200,12912432850,38000,37950,38000,37950,514
20250108,151100,12892907450,37950,38050,38050,37950,1045
20250108,151000,12853199550,38050,38000,38050,38000,1053
20250108,150900,12813173650,38000,38050,38050,38000,438
20250108,150800,12796507800,38000,38000,38050,38000,324
20250108,150700,12784184700,38000,38050,38050,38000,113
20250108,150600,12779887450,38000,38050,38050,38000,393
20250108,150500,12764942600,38050,38050,38100,38050,1011
20250108,150400,12726473650,38050,38050,38100,38050,266
20250108,150300,12716349000,38050,38050,38100,38000,301
20250108,150200,12704885550,38050,38050,38050,38000,71
20250108,150100,12702184550,38050,38050,38050,38050,318
20250108,150000,12690084650,38050,38050,38100,38000,405
20250108,145900,12674663700,38050,38100,38100,38050,1181
20250108,145800,12629708900,38100,38100,38150,38100,4
20250108,145700,12629556400,38150,38150,38200,38100,479
20250108,145600,12611279150,38100,38100,38150,38100,334
20250108,145500,12598553650,38050,38150,38150,38050,457
20250108,145400,12581152600,38100,38100,38200,38050,463
20250108,145300,12563507800,38100,38150,38150,38100,1063
20250108,145200,12522968700,38150,38200,38200,38150,68
20250108,145100,12520371250,38200,38150,38200,38100,350
20250108,145000,12507014600,38100,38050,38150,38050,245
20250108,144900,12497678100,38050,38100,38100,38050,116
20250108,144800,12493259150,38100,38150,38200,38100,998
20250108,144700,12455168050,38150,38150,38150,38100,458
20250108,144600,12437707150,38150,38100,38150,38050,316
20250108,144500,12425667250,38100,38100,38100,38100,669
20250108,144400,12400178350,38050,38050,38050,38000,643
20250108,144300,12375713350,38000,37900,38000,37900,1260
20250108,144200,12327894150,37900,37900,37900,37850,426
20250108,144100,12311750250,37900,37900,37900,37900,259
20250108,144000,12301934150,37850,37950,37950,37850,517
20250108,143900,12282334200,37950,37900,37950,37900,106
20250108,143800,12278312100,37900,37950,37950,37850,708
20250108,143700,12251471800,37950,37900,37950,37800,1351
20250108,143600,12200323300,37950,38050,38050,37950,300
20250108,143500,12188933500,37900,38050,38050,37900,1111
20250108,143400,12146738150,38000,38000,38050,38000,1294
20250108,143300,12097562500,38000,37900,38000,37900,282
20250108,143200,12086854450,37950,37950,37950,37950,98
20250108,143100,12083135350,37950,37950,37950,37850,415
20250108,143000,12067399850,37950,37800,37950,37800,3205
20250108,142900,11945949400,37800,37850,37850,37750,1300
20250108,142800,11896804650,37850,37750,37850,37750,908
20250108,142700,11862469750,37800,37850,37900,37750,3767
20250108,142600,11720052950,37850,37850,37900,37850,480
20250108,142500,11701880350,37850,37900,37950,37850,1400
20250108,142400,11648822800,37900,37900,37950,37900,89
20250108,142300,11645447450,37900,37950,37950,37900,50
20250108,142200,11643550100,37900,37900,37950,37900,299
20250108,142100,11632216950,37900,37950,37950,37900,214
20250108,142000,11624102950,37900,37900,37950,37900,104
20250108,141900,11620160100,37950,37900,37950,37900,426
20250108,141800,11604012350,37900,37900,37950,37900,146
20250108,141700,11598475000,37900,37950,37950,37900,750
20250108,141600,11570013000,38000,38000,38050,37950,764
20250108,141500,11540978300,38000,38050,38050,38000,54
20250108,141400,11538924550,38050,38050,38050,38000,105
20250108,141300,11534929500,38000,38000,38050,38000,14
20250108,141200,11534397300,38000,38000,38050,38000,441
20250108,141100,11517636950,38000,38000,38050,38000,8
20250108,141000,11517332850,38000,38050,38050,38000,343
20250108,140900,11504296850,38000,38050,38050,38000,253
20250108,140800,11494671250,38050,38050,38050,38050,649
20250108,140700,11469976800,38100,38100,38100,38050,242
20250108,140600,11460756900,38100,38100,38100,38000,824
20250108,140500,11429399800,38100,38150,38150,38050,840
20250108,140400,11397390950,38100,38100,38150,38100,57
20250108,140300,11395216550,38150,38100,38150,38100,631
20250108,140200,11371145250,38150,38100,38150,38050,446
20250108,140100,11354148450,38100,38100,38100,38050,157
20250108,140000,11348166900,38050,38100,38100,38050,184
20250108,135900,11341156600,38050,38100,38100,38000,48
20250108,135800,11339328000,38100,38000,38100,38000,166
20250108,135700,11333009800,38000,38050,38050,38000,175
20250108,135600,11326351150,38050,38000,38050,38000,154
20250108,135500,11320494500,38000,38000,38000,38000,27
20250108,135400,11319468500,38050,37950,38050,37950,537
20250108,135300,11299078200,37950,37950,37950,37950,226
20250108,135200,11290501500,37950,37950,38000,37950,297
20250108,135100,11279221600,37950,38000,38000,37950,339
20250108,135000,11266355300,37950,38000,38000,37950,286
20250108,134900,11255497650,38000,38000,38050,38000,40
20250108,134800,11253977250,38100,38000,38100,37950,1061
20250108,134700,11213660750,38100,38000,38100,38000,322
20250108,134600,11201408650,38000,38050,38050,38000,344
20250108,134500,11188319800,38050,38050,38050,38000,89
20250108,134400,11184933850,38050,38050,38050,38050,112
20250108,134300,11180672250,38000,38000,38000,38000,10
20250108,134200,11180292250,38000,38000,38050,38000,485
20250108,134100,11161858750,38050,38150,38150,38050,826
20250108,134000,11130401700,38150,38100,38150,38100,643
20250108,133900,11105892350,38100,38100,38100,38100,137
20250108,133800,11100672650,38050,38050,38100,38050,160
20250108,133700,11094577650,38000,38050,38050,38000,434
20250108,133600,11078064250,38050,38050,38100,38050,533
20250108,133500,11057781100,38050,38050,38050,38050,109
20250108,133400,11053633650,38050,38050,38050,38000,141
20250108,133300,11048269350,38000,38000,38050,37950,212
20250108,133200,11040208550,37950,37950,37950,37950,120
20250108,133100,11035654550,37950,37950,37950,37950,25
20250108,133000,11034705800,37950,37950,38000,37950,69
20250108,132900,11032086100,38000,38000,38000,37950,159
20250108,132800,11026045700,37900,38000,38000,37900,62
20250108,132700,11023689900,38000,37950,38000,37950,23
20250108,132600,11022816150,37950,38000,38000,37950,147
20250108,132500,11017235200,37850,37850,37850,37850,216
20250108,132400,11009059600,37850,37950,38000,37850,1796
20250108,132300,10941007950,37950,37950,37950,37950,362
20250108,132200,10927270050,37950,38000,38000,37950,635
20250108,132100,10903142850,38050,38050,38050,38050,40
20250108,132000,10901620850,38050,38050,38050,38050,220
20250108,131900,10893249850,38050,38000,38050,38000,47
20250108,131800,10891462950,37950,38000,38050,37950,148
20250108,131700,10885838000,38000,38000,38000,38000,198
20250108,131600,10878314000,38000,38050,38050,38000,633
20250108,131500,10854253600,38050,38100,38100,38050,1123
20250108,131400,10811519500,38100,38100,38150,38100,219
20250108,131300,10803173100,38150,38150,38150,38100,353
20250108,131200,10789719500,38050,38100,38150,38050,143
20250108,131100,10784269550,38100,38100,38100,38100,172
20250108,131000,10777716350,38100,38100,38100,38100,79
20250108,130900,10774706450,38050,38150,38200,38050,522
20250108,130800,10754813250,38150,38100,38150,38100,165
20250108,130700,10748526400,38100,38050,38100,38000,190
20250108,130600,10741294850,38050,37950,38050,37950,1224
20250108,130500,10694806050,37950,37950,37950,37950,207
20250108,130400,10686950400,37950,37950,38000,37950,116
20250108,130300,10682544950,37950,38000,38000,37950,54
20250108,130200,10680493000,38000,38000,38000,38000,187
20250108,130100,10673387000,38000,37950,38050,37950,282
20250108,130000,10662669900,38000,38000,38000,37950,257
20250108,125900,10652907950,37950,38000,38000,37950,139
20250108,125800,10647629450,38000,38000,38000,37950,111
20250108,125700,10643412100,38000,37950,38000,37950,410
20250108,125600,10627841700,37950,38000,38000,37900,83
20250108,125500,10624691850,37950,38000,38000,37950,265
20250108,125400,10614622100,37900,37950,38000,37900,289
20250108,125300,10603650350,37900,37900,37950,37900,137
20250108,125200,10598451500,37950,37900,37950,37850,248
20250108,125100,10589053250,37900,37950,37950,37900,141
20250108,125000,10583703000,37950,37900,37950,37900,194
20250108,124900,10576341500,37900,37900,37900,37900,702
20250108,124800,10549735700,37900,37950,37950,37900,63
20250108,124700,10547346650,37900,37850,37900,37850,33
20250108,124600,10546096450,37850,37900,37900,37850,347
20250108,124500,10532948750,37900,37850,37900,37850,148
20250108,124400,10527345100,37850,37900,37900,37850,195
20250108,124300,10519963100,37850,37900,37900,37850,76
20250108,124200,10517082950,37950,37850,37950,37800,134
20250108,124100,10512005250,37850,37850,37850,37850,149
20250108,124000,10506365600,37850,37850,37850,37850,177
20250108,123900,10499666150,37850,37900,37900,37800,474
20250108,123800,10481738150,37900,37850,37900,37800,1040
20250108,123700,10442394500,37800,37950,37950,37800,2043
20250108,123600,10365038600,37950,37950,37950,37900,162
20250108,123500,10358895650,37950,37950,38000,37900,1091
20250108,123400,10317494100,38000,37950,38000,37950,68
20250108,123300,10314913250,37950,38000,38050,37950,217
20250108,123200,10306670800,38050,37950,38050,37900,2561
20250108,123100,10209506850,37950,38000,38000,37900,407
20250108,123000,10194051550,38000,38050,38050,37900,6280
20250108,122900,9955439550,38050,38100,38100,38050,1275
20250108,122800,9906910650,38100,38100,38100,38050,279
20250108,122700,9896289250,38100,38050,38150,38050,431
20250108,122600,9879879100,38100,38150,38150,38050,1398
20250108,122500,9826588700,38200,38200,38200,38200,81
20250108,122400,9823494500,38200,38250,38250,38200,37
20250108,122300,9822079700,38250,38200,38250,38150,216
20250108,122200,9813823200,38200,38250,38250,38200,70
20250108,122100,9811149100,38250,38200,38250,38200,47
20250108,122000,9809352350,38200,38250,38250,38200,122
20250108,121900,9804689350,38250,38200,38250,38150,511
20250108,121800,9785177350,38200,38200,38200,38150,470
20250108,121700,9767226850,38250,38200,38250,38200,108
20250108,121600,9763096000,38200,38200,38200,38200,9
20250108,121500,9762752200,38200,38200,38200,38150,265
20250108,121400,9752632700,38200,38200,38200,38200,27
20250108,121300,9751601300,38150,38200,38200,38150,81
20250108,121200,9748510550,38200,38150,38200,38150,211
20250108,121100,9740450450,38150,38150,38150,38150,364
20250108,121000,9726563850,38150,38150,38200,38150,372
20250108,120900,9712371550,38200,38200,38200,38150,55
20250108,120800,9710270600,38200,38150,38200,38150,267
20250108,120700,9700082250,38150,38200,38200,38150,174
20250108,120600,9693441100,38200,38200,38200,38200,71
20250108,120500,9690728900,38150,38100,38200,38100,176
20250108,120400,9684014950,38100,38150,38150,38100,610
20250108,120300,9660753450,38150,38100,38150,38100,271
20250108,120200,9650422350,38100,38150,38150,38100,1123
20250108,120100,9607600150,38200,38200,38200,38200,439
20250108,120000,9590830350,38200,38150,38250,38150,139
20250108,115900,9585518400,38200,38200,38250,38200,840
20250108,115800,9553428750,38250,38300,38300,38250,548
20250108,115700,9532463400,38300,38300,38300,38250,277
20250108,115600,9521857850,38350,38300,38350,38300,90
20250108,115500,9518408100,38250,38300,38350,38250,152
20250108,115400,9512587900,38300,38300,38400,38300,239
20250108,115300,9503428900,38300,38300,38300,38300,108
20250108,115200,9499292500,38250,38350,38350,38250,391
20250108,115100,9484310450,38450,38350,38450,38350,246
20250108,115000,9474863950,38350,38350,38350,38350,4
20250108,114900,9474710550,38250,38450,38450,38250,520
20250108,114800,9454789700,38350,38400,38400,38350,258
20250108,114700,9444885850,38350,38400,38400,38350,156
20250108,114600,9438896800,38400,38400,38450,38400,201
20250108,114500,9431176150,38400,38350,38450,38350,132
20250108,114400,9426107500,38300,38350,38350,38300,263
20250108,114300,9416025050,38300,38300,38350,38300,131
20250108,114200,9411005000,38300,38300,38300,38250,277
20250108,114100,9400404850,38250,38250,38300,38250,333
20250108,114000,9387651100,38300,38250,38300,38250,432
20250108,113900,9371125900,38250,38250,38300,38250,267
20250108,113800,9360901750,38250,38300,38350,38250,1012
20250108,113700,9322140000,38350,38450,38450,38350,519
20250108,113600,9302236250,38350,38400,38450,38350,214
20250108,113500,9294018550,38400,38350,38400,38350,426
20250108,113400,9277675200,38400,38350,38400,38350,131
20250108,113300,9272649050,38350,38300,38400,38300,33
20250108,113200,9271382100,38300,38350,38350,38300,168
20250108,113100,9264939350,38350,38350,38450,38350,404
20250108,113000,9249427600,38350,38400,38400,38350,141
20250108,112900,9244016750,38350,38350,38350,38300,373
20250108,112800,9229712250,38300,38300,38350,38300,54
20250108,112700,9227641900,38350,38300,38400,38300,179
20250108,112600,9220773700,38300,38350,38350,38300,167
20250108,112500,9214373600,38350,38300,38400,38300,344
20250108,112400,9201188750,38300,38300,38400,38300,311
20250108,112300,9189263200,38350,38350,38350,38250,195
20250108,112200,9181791250,38350,38400,38400,38250,353
20250108,112100,9168281300,38250,38350,38500,38250,933
20250108,112000,9132531300,38400,38450,38450,38350,211
20250108,111900,9124424850,38400,38400,38400,38350,182
20250108,111800,9117437050,38400,38350,38450,38350,264
20250108,111700,9107298150,38350,38400,38450,38350,360
20250108,111600,9093474350,38350,38350,38350,38350,106
20250108,111500,9089409250,38400,38450,38500,38400,647
20250108,111400,9064552350,38400,38450,38450,38400,133
20250108,111300,9059440050,38450,38500,38500,38400,296
20250108,111200,9048055600,38500,38250,38500,38250,835
20250108,111100,9015946850,38300,38250,38300,38250,394
20250108,111000,9000860150,38300,38300,38300,38250,216
20250108,110900,8992590450,38250,38350,38450,38250,1393
20250108,110800,8939217500,38350,38450,38450,38350,359
20250108,110700,8925425800,38400,38400,38400,38400,142
20250108,110600,8919973000,38400,38500,38650,38400,336
20250108,110500,8907031450,38550,38500,38600,38500,223
20250108,110400,8898428100,38500,38550,38600,38450,304
20250108,110300,8886717200,38500,38450,38500,38400,332
20250108,110200,8873952950,38450,38450,38450,38350,522
20250108,110100,8853886500,38450,38550,38650,38400,3969
20250108,110000,8701084850,38550,38600,38700,38550,773
20250108,105900,8671254550,38700,38650,38700,38550,2919
20250108,105800,8558549650,38650,38650,38750,38600,1965
20250108,105700,8482600850,38700,38700,38850,38650,720
20250108,105600,8454717950,38700,38750,38850,38700,457
20250108,105500,8437023300,38850,38700,38850,38700,668
20250108,105400,8411138950,38800,38750,38800,38750,422
20250108,105300,8394770350,38650,38650,38750,38600,324
20250108,105200,8382238100,38700,38750,38750,38600,1870
20250108,105100,8309952150,38700,38700,38800,38650,512
20250108,105000,8290123700,38750,38700,38750,38650,319
20250108,104900,8277782100,38700,38700,38750,38650,1924
20250108,104800,8203330800,38750,38700,38750,38700,339
20250108,104700,8190209800,38700,38700,38750,38650,251
20250108,104600,8180498850,38650,38900,38900,38650,4118
20250108,104500,8020751450,38900,38850,38900,38800,915
20250108,104400,7985210100,38850,38750,38850,38700,2339
20250108,104300,7894489900,38750,38700,38750,38700,548
20250108,104200,7873262300,38700,38700,38750,38700,314
20250108,104100,7861100650,38700,38700,38750,38700,281
20250108,104000,7850222800,38750,38750,38800,38700,690
20250108,103900,7823485100,38800,38800,38850,38750,1388
20250108,103800,7769603900,38800,38850,38850,38800,397
20250108,103700,7754196350,38850,38700,38850,38700,2223
20250108,103600,7668094700,38700,38650,38700,38600,479
20250108,103500,7649574050,38600,38650,38700,38600,770
20250108,103400,7619818850,38650,38700,38700,38650,904
20250108,103300,7584842950,38700,38700,38700,38650,562
20250108,103200,7563108600,38700,38700,38750,38700,545
20250108,103100,7542016550,38750,38700,38750,38650,943
20250108,103000,7505527950,38700,38800,38800,38650,2016
20250108,102900,7427479900,38750,38850,38900,38750,3271
20250108,102800,7300525550,38950,39000,39000,38850,3662
20250108,102700,7157863950,39000,38900,39000,38800,10146
20250108,102600,6762476100,38900,38700,38900,38700,4368
20250108,102500,6592804650,38700,38750,38850,38700,2771
20250108,102400,6485418650,38800,38750,38850,38750,4241
20250108,102300,6320842400,38800,38600,38800,38600,8495
20250108,102200,5992239300,38550,38500,38600,38500,1303
20250108,102100,5942019250,38500,38400,38550,38350,3357
20250108,102000,5812930700,38350,38250,38400,38250,379
20250108,101900,5798398550,38250,38300,38350,38250,469
20250108,101800,5780432200,38350,38100,38350,38100,1868
20250108,101700,5708948400,38100,38100,38150,38050,631
20250108,101600,5684914450,38100,38150,38150,38050,1546
20250108,101500,5626026100,38100,38150,38150,38100,503
20250108,101400,5606853850,38100,38200,38200,38100,449
20250108,101300,5589722300,38200,38200,38200,38150,130
20250108,101200,5584759000,38150,38200,38250,38150,609
20250108,101100,5561496600,38200,38150,38250,38150,444
20250108,101000,5544541000,38200,38250,38250,38200,406
20250108,100900,5529028450,38250,38250,38300,38200,2118
20250108,100800,5448019550,38200,38150,38250,38150,626
20250108,100700,5424115350,38150,38150,38250,38100,732
20250108,100600,5396175100,38150,38100,38150,38050,493
20250108,100500,5377390200,38100,38250,38250,38100,1938
20250108,100400,5303483200,38200,38200,38250,38200,3568
20250108,100300,5167044550,38250,38250,38300,38200,555
20250108,100200,5145824100,38250,38300,38350,38200,1436
20250108,100100,5090850600,38300,38300,38400,38300,477
20250108,100000,5072559350,38500,38450,38500,38250,2642
20250108,095900,4971198650,38450,38400,38500,38400,981
20250108,095800,4933481750,38400,38200,38400,38150,1347
20250108,095700,4881982500,38200,38250,38250,38200,1675
20250108,095600,4817976300,38300,38300,38350,38250,1078
20250108,095500,4776690400,38350,38400,38500,38300,1411
20250108,095400,4722541950,38400,38550,38550,38400,1537
20250108,095300,4663402150,38550,38550,38650,38500,2374
20250108,095200,4571795800,38550,38400,38600,38400,2151
20250108,095100,4488951150,38400,38400,38450,38350,1055
20250108,095000,4448472000,38400,38400,38550,38400,1616
20250108,094900,4386309000,38400,38350,38400,38350,665
20250108,094800,4360784650,38400,38400,38550,38300,3426
20250108,094700,4228978400,38450,38300,38450,38250,2592
20250108,094600,4129508300,38300,38100,38350,38100,3157
20250108,094500,4008815800,38150,38100,38150,38050,724
20250108,094400,3981220700,38100,37900,38150,37900,5697
20250108,094300,3764744350,37850,37650,37850,37600,5944
20250108,094200,3540391350,37650,37600,37650,37600,503
20250108,094100,3521477400,37550,37650,37650,37550,458
20250108,094000,3504252250,37650,37500,37650,37450,630
20250108,093900,3480596800,37400,37450,37500,37350,908
20250108,093800,3446615150,37400,37500,37500,37300,3433
20250108,093700,3318324250,37500,37450,37500,37400,1093
20250108,093600,3277407550,37450,37450,37450,37400,436
20250108,093500,3261086350,37500,37400,37500,37350,393
20250108,093400,3246377050,37400,37400,37500,37350,339
20250108,093300,3233705700,37350,37450,37500,37350,656
20250108,093200,3209171600,37450,37450,37450,37350,876
20250108,093100,3176423850,37450,37450,37550,37400,741
20250108,093000,3148686850,37400,37550,37550,37400,1552
20250108,092900,3090534150,37450,37550,37550,37450,735
20250108,092800,3062967400,37550,37700,37750,37550,1407
20250108,092700,3009988050,37700,37550,37750,37550,1686
20250108,092600,2946512600,37550,37450,37550,37450,1867
20250108,092500,2876489550,37450,37500,37500,37450,1084
20250108,092400,2835854300,37500,37350,37550,37350,1867
20250108,092300,2765897150,37350,37300,37350,37250,1612
20250108,092200,2705760550,37250,37250,37350,37250,953
20250108,092100,2670223000,37250,37200,37400,37100,4011
20250108,092000,2520916700,37200,37500,37550,37150,12766
20250108,091900,2044343600,37500,37600,37700,37450,3073
20250108,091800,1928983050,37600,37650,37700,37550,3360
20250108,091700,1802689300,37650,37700,37700,37650,129
20250108,091600,1797826850,37700,37700,37700,37600,389
20250108,091500,1783180000,37700,37750,37800,37700,238
20250108,091400,1774204850,37750,37750,37750,37600,992
20250108,091300,1736864550,37700,37700,37700,37600,818
20250108,091200,1706040350,37600,37750,37750,37600,3179
20250108,091100,1586358000,37650,37750,37750,37600,5844
20250108,091000,1366295650,37850,38000,38000,37750,2969
20250108,090900,1253879900,38000,37900,38000,37850,373
20250108,090800,1239730700,37850,37750,37850,37700,269
20250108,090700,1229566850,37750,37850,37850,37700,1917
20250108,090600,1157227500,37850,37750,37850,37700,1251
20250108,090500,1109955100,37750,37850,37850,37700,790
20250108,090400,1080118200,37800,37950,37950,37800,599
20250108,090300,1057454000,37950,38050,38100,37850,5527
20250108,090200,847474350,38150,37900,38150,37750,8904
20250108,090100,509981550,37850,37650,37850,37450,4799
20250108,090000,329460550,37650,37400,37700,37400,8747