KissMeData/042000/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192700,77300696250,36650,36650,36650,36650,18823
20250114,192600,77300696250,36650,36650,36650,36650,0
20250114,192500,77300696250,36650,36650,36650,36650,0
20250114,192400,77300696250,36650,36650,36650,36650,0
20250114,192300,77300696250,36650,36650,36650,36650,0
20250114,192200,77300696250,36650,36650,36650,36650,0
20250114,192100,77300696250,36650,36650,36650,36650,0
20250114,192000,77300696250,36650,36650,36650,36650,0
20250114,191900,77300696250,36650,36650,36650,36650,0
20250114,191800,77300696250,36650,36650,36650,36650,0
20250114,191700,77300696250,36650,36650,36650,36650,0
20250114,191600,77300696250,36650,36650,36650,36650,0
20250114,191500,77300696250,36650,36650,36650,36650,0
20250114,191400,77300696250,36650,36650,36650,36650,0
20250114,191300,77300696250,36650,36650,36650,36650,0
20250114,191200,77300696250,36650,36650,36650,36650,0
20250114,191100,77300696250,36650,36650,36650,36650,0
20250114,191000,77300696250,36650,36650,36650,36650,0
20250114,190900,77300696250,36650,36650,36650,36650,0
20250114,190800,77300696250,36650,36650,36650,36650,0
20250114,190700,77300696250,36650,36650,36650,36650,0
20250114,190600,77300696250,36650,36650,36650,36650,0
20250114,190500,77300696250,36650,36650,36650,36650,0
20250114,190400,77300696250,36650,36650,36650,36650,0
20250114,190300,77300696250,36650,36650,36650,36650,0
20250114,190200,77300696250,36650,36650,36650,36650,0
20250114,190100,77300696250,36650,36650,36650,36650,0
20250114,190000,77300696250,36650,36650,36650,36650,0
20250114,185900,77300696250,36650,36650,36650,36650,0
20250114,185800,77300696250,36650,36650,36650,36650,0
20250114,185700,77300696250,36650,36650,36650,36650,18823
20250114,185600,77300696250,36650,36650,36650,36650,0
20250114,185500,77300696250,36650,36650,36650,36650,0
20250114,185400,77300696250,36650,36650,36650,36650,0
20250114,185300,77300696250,36650,36650,36650,36650,0
20250114,185200,77300696250,36650,36650,36650,36650,0
20250114,185100,77300696250,36650,36650,36650,36650,0
20250114,185000,77300696250,36650,36650,36650,36650,0
20250114,184900,77300696250,36650,36650,36650,36650,0
20250114,184800,77300696250,36650,36650,36650,36650,0
20250114,184700,77300696250,36650,36650,36650,36650,0
20250114,184600,77300696250,36650,36650,36650,36650,0
20250114,184500,77300696250,36650,36650,36650,36650,0
20250114,184400,77300696250,36650,36650,36650,36650,0
20250114,184300,77300696250,36650,36650,36650,36650,0
20250114,184200,77300696250,36650,36650,36650,36650,0
20250114,184100,77300696250,36650,36650,36650,36650,0
20250114,184000,77300696250,36650,36650,36650,36650,0
20250114,183900,77300696250,36650,36650,36650,36650,0
20250114,183800,77300696250,36650,36650,36650,36650,0
20250114,183700,77300696250,36650,36650,36650,36650,0
20250114,183600,77300696250,36650,36650,36650,36650,0
20250114,183500,77300696250,36650,36650,36650,36650,0
20250114,183400,77300696250,36650,36650,36650,36650,0
20250114,183300,77300696250,36650,36650,36650,36650,0
20250114,183200,77300696250,36650,36650,36650,36650,0
20250114,183100,77300696250,36650,36650,36650,36650,0
20250114,183000,77300696250,36650,36650,36650,36650,0
20250114,182900,77300696250,36650,36650,36650,36650,0
20250114,182800,77300696250,36650,36650,36650,36650,0
20250114,182700,77300696250,36650,36650,36650,36650,18823
20250114,182600,77300696250,36650,36650,36650,36650,0
20250114,182500,77300696250,36650,36650,36650,36650,0
20250114,182400,77300696250,36650,36650,36650,36650,0
20250114,182300,77300696250,36650,36650,36650,36650,0
20250114,182200,77300696250,36650,36650,36650,36650,0
20250114,182100,77300696250,36650,36650,36650,36650,0
20250114,182000,77300696250,36650,36650,36650,36650,0
20250114,181900,77300696250,36650,36650,36650,36650,0
20250114,181800,77300696250,36650,36650,36650,36650,0
20250114,181700,77300696250,36650,36650,36650,36650,0
20250114,181600,77300696250,36650,36650,36650,36650,0
20250114,181500,77300696250,36650,36650,36650,36650,0
20250114,181400,77300696250,36650,36650,36650,36650,0
20250114,181300,77300696250,36650,36650,36650,36650,0
20250114,181200,77300696250,36650,36650,36650,36650,0
20250114,181100,77300696250,36650,36650,36650,36650,0
20250114,181000,77300696250,36650,36650,36650,36650,0
20250114,180900,77300696250,36650,36650,36650,36650,0
20250114,180800,77300696250,36650,36650,36650,36650,0
20250114,180700,77300696250,36650,36650,36650,36650,0
20250114,180600,77300696250,36650,36650,36650,36650,0
20250114,180500,77300696250,36650,36650,36650,36650,0
20250114,180400,77300696250,36650,36650,36650,36650,0
20250114,180300,77300696250,36650,36650,36650,36650,0
20250114,180200,77300696250,36650,36650,36650,36650,0
20250114,180100,77300696250,36650,36650,36650,36650,0
20250114,180000,77300696250,36650,36650,36650,36650,0
20250114,175900,77300696250,36650,36650,36650,36650,0
20250114,175800,77300696250,36650,36650,36650,36650,0
20250114,175700,77300696250,36650,36650,36650,36650,18823
20250114,175600,77300696250,36650,36650,36650,36650,0
20250114,175500,77300696250,36650,36650,36650,36650,0
20250114,175400,77300696250,36650,36650,36650,36650,0
20250114,175300,77300696250,36650,36650,36650,36650,0
20250114,175200,77300696250,36650,36650,36650,36650,0
20250114,175100,77300696250,36650,36650,36650,36650,0
20250114,175000,77300696250,36650,36650,36650,36650,0
20250114,174900,77300696250,36650,36650,36650,36650,0
20250114,174800,77300696250,36650,36650,36650,36650,0
20250114,174700,77300696250,36650,36650,36650,36650,0
20250114,174600,77300696250,36650,36650,36650,36650,0
20250114,174500,77300696250,36650,36650,36650,36650,0
20250114,174400,77300696250,36650,36650,36650,36650,0
20250114,174300,77300696250,36650,36650,36650,36650,0
20250114,174200,77300696250,36650,36650,36650,36650,0
20250114,174100,77300696250,36650,36650,36650,36650,0
20250114,174000,77300696250,36650,36650,36650,36650,0
20250114,173900,77300696250,36650,36650,36650,36650,0
20250114,173800,77300696250,36650,36650,36650,36650,0
20250114,173700,77300696250,36650,36650,36650,36650,0
20250114,173600,77300696250,36650,36650,36650,36650,0
20250114,173500,77300696250,36650,36650,36650,36650,0
20250114,173400,77300696250,36650,36650,36650,36650,0
20250114,173300,77300696250,36650,36650,36650,36650,0
20250114,173200,77300696250,36650,36650,36650,36650,0
20250114,173100,77300696250,36650,36650,36650,36650,0
20250114,173000,77300696250,36650,36650,36650,36650,0
20250114,172900,77300696250,36650,36650,36650,36650,0
20250114,172800,77300696250,36650,36650,36650,36650,0
20250114,172700,77300696250,36650,36650,36650,36650,18823
20250114,172600,77300696250,36650,36650,36650,36650,0
20250114,172500,77300696250,36650,36650,36650,36650,0
20250114,172400,77300696250,36650,36650,36650,36650,0
20250114,172300,77300696250,36650,36650,36650,36650,0
20250114,172200,77300696250,36650,36650,36650,36650,0
20250114,172100,77300696250,36650,36650,36650,36650,0
20250114,172000,77300696250,36650,36650,36650,36650,0
20250114,171900,77300696250,36650,36650,36650,36650,0
20250114,171800,77300696250,36650,36650,36650,36650,0
20250114,171700,77300696250,36650,36650,36650,36650,0
20250114,171600,77300696250,36650,36650,36650,36650,0
20250114,171500,77300696250,36650,36650,36650,36650,0
20250114,171400,77300696250,36650,36650,36650,36650,0
20250114,171300,77300696250,36650,36650,36650,36650,0
20250114,171200,77300696250,36650,36650,36650,36650,0
20250114,171100,77300696250,36650,36650,36650,36650,0
20250114,171000,77300696250,36650,36650,36650,36650,0
20250114,170900,77300696250,36650,36650,36650,36650,0
20250114,170800,77300696250,36650,36650,36650,36650,0
20250114,170700,77300696250,36650,36650,36650,36650,0
20250114,170600,77300696250,36650,36650,36650,36650,0
20250114,170500,77300696250,36650,36650,36650,36650,0
20250114,170400,77300696250,36650,36650,36650,36650,0
20250114,170300,77300696250,36650,36650,36650,36650,0
20250114,170200,77300696250,36650,36650,36650,36650,0
20250114,170100,77300696250,36650,36650,36650,36650,0
20250114,170000,77300696250,36650,36650,36650,36650,0
20250114,165900,77300696250,36650,36650,36650,36650,0
20250114,165800,77300696250,36650,36650,36650,36650,0
20250114,165700,77300696250,36650,36650,36650,36650,18823
20250114,165600,77300696250,36650,36650,36650,36650,0
20250114,165500,77300696250,36650,36650,36650,36650,0
20250114,165400,77300696250,36650,36650,36650,36650,0
20250114,165300,77300696250,36650,36650,36650,36650,0
20250114,165200,77300696250,36650,36650,36650,36650,0
20250114,165100,77300696250,36650,36650,36650,36650,0
20250114,165000,77300696250,36650,36650,36650,36650,0
20250114,164900,77300696250,36650,36650,36650,36650,0
20250114,164800,77300696250,36650,36650,36650,36650,0
20250114,164700,77300696250,36650,36650,36650,36650,0
20250114,164600,77300696250,36650,36650,36650,36650,0
20250114,164500,77300696250,36650,36650,36650,36650,0
20250114,164400,77300696250,36650,36650,36650,36650,0
20250114,164300,77300696250,36650,36650,36650,36650,0
20250114,164200,77300696250,36650,36650,36650,36650,0
20250114,164100,77300696250,36650,36650,36650,36650,0
20250114,164000,77300696250,36650,36650,36650,36650,0
20250114,163900,77300696250,36650,36650,36650,36650,0
20250114,163800,77300696250,36650,36650,36650,36650,0
20250114,163700,77300696250,36650,36650,36650,36650,0
20250114,163600,77300696250,36650,36650,36650,36650,0
20250114,163500,77300696250,36650,36650,36650,36650,0
20250114,163400,77300696250,36650,36650,36650,36650,0
20250114,163300,77300696250,36650,36650,36650,36650,0
20250114,163200,77300696250,36650,36650,36650,36650,0
20250114,163100,77300696250,36650,36650,36650,36650,0
20250114,163000,77300696250,36650,36650,36650,36650,0
20250114,162900,77300696250,36650,36650,36650,36650,0
20250114,162800,77300696250,36650,36650,36650,36650,0
20250114,162700,77300696250,36650,36650,36650,36650,18823
20250114,162600,77300696250,36650,36650,36650,36650,0
20250114,162500,77300696250,36650,36650,36650,36650,0
20250114,162400,77300696250,36650,36650,36650,36650,0
20250114,162300,77300696250,36650,36650,36650,36650,0
20250114,162200,77300696250,36650,36650,36650,36650,0
20250114,162100,77300696250,36650,36650,36650,36650,0
20250114,162000,77300696250,36650,36650,36650,36650,0
20250114,161900,77300696250,36650,36650,36650,36650,0
20250114,161800,77300696250,36650,36650,36650,36650,0
20250114,161700,77300696250,36650,36650,36650,36650,0
20250114,161600,77300696250,36650,36650,36650,36650,0
20250114,161500,77300696250,36650,36650,36650,36650,0
20250114,161400,77300696250,36650,36650,36650,36650,0
20250114,161300,77300696250,36650,36650,36650,36650,0
20250114,161200,77300696250,36650,36650,36650,36650,0
20250114,161100,77300696250,36650,36650,36650,36650,0
20250114,161000,77300696250,36650,36650,36650,36650,0
20250114,160900,77300696250,36650,36650,36650,36650,0
20250114,160800,77300696250,36650,36650,36650,36650,0
20250114,160700,77300696250,36650,36650,36650,36650,0
20250114,160600,77300696250,36650,36650,36650,36650,0
20250114,160500,77300696250,36650,36650,36650,36650,0
20250114,160400,77300696250,36650,36650,36650,36650,0
20250114,160300,77300696250,36650,36650,36650,36650,0
20250114,160200,77300696250,36650,36650,36650,36650,0
20250114,160100,77300696250,36650,36650,36650,36650,0
20250114,160000,77300696250,36650,36650,36650,36650,0
20250114,155900,77300696250,36650,36650,36650,36650,0
20250114,155800,77300696250,36650,36650,36650,36650,0
20250114,155700,77300696250,36650,36650,36650,36650,18823
20250114,155600,77300696250,36650,36650,36650,36650,0
20250114,155500,77300696250,36650,36650,36650,36650,0
20250114,155400,77300696250,36650,36650,36650,36650,0
20250114,155300,77300696250,36650,36650,36650,36650,0
20250114,155200,77300696250,36650,36650,36650,36650,0
20250114,155100,77300696250,36650,36650,36650,36650,0
20250114,155000,77300696250,36650,36650,36650,36650,0
20250114,154900,77300696250,36650,36650,36650,36650,0
20250114,154800,77300696250,36650,36650,36650,36650,0
20250114,154700,77300696250,36650,36650,36650,36650,0
20250114,154600,77300696250,36650,36650,36650,36650,0
20250114,154500,77300696250,36650,36650,36650,36650,0
20250114,154400,77300696250,36650,36650,36650,36650,0
20250114,154300,77300696250,36650,36650,36650,36650,0
20250114,154200,77300696250,36650,36650,36650,36650,0
20250114,154100,77300696250,36650,36650,36650,36650,0
20250114,154000,77300696250,36650,36650,36650,36650,0
20250114,153900,77300696250,36650,36650,36650,36650,0
20250114,153800,77300696250,36650,36650,36650,36650,0
20250114,153700,77300696250,36650,36650,36650,36650,0
20250114,153600,77300696250,36650,36650,36650,36650,0
20250114,153500,77300696250,36650,36650,36650,36650,0
20250114,153400,77300696250,36650,36650,36650,36650,0
20250114,153300,77300696250,36650,36650,36650,36650,0
20250114,153200,77300696250,36650,36650,36650,36650,0
20250114,153100,77300696250,36650,36650,36650,36650,0
20250114,153000,77300696250,36650,36650,36650,36650,18823
20250114,152900,76610833300,36600,36600,36600,36600,0
20250114,152800,76610833300,36600,36600,36600,36600,0
20250114,152700,76610833300,36600,36600,36600,36600,0
20250114,152600,76610833300,36600,36600,36600,36600,0
20250114,152500,76610833300,36600,36600,36600,36600,0
20250114,152400,76610833300,36600,36600,36600,36600,0
20250114,152300,76610833300,36600,36600,36600,36600,0
20250114,152200,76610833300,36600,36600,36600,36600,0
20250114,152100,76610833300,36600,36600,36600,36600,0
20250114,152000,76610833300,36600,36600,36600,36600,0
20250114,151900,76610833300,36600,36700,36700,36600,3553
20250114,151800,76480626900,36700,36550,36700,36500,11086
20250114,151700,76074701150,36600,36750,36800,36550,8757
20250114,151600,75753656450,36800,36800,36850,36750,1808
20250114,151500,75687157700,36750,36750,36850,36700,2003
20250114,151400,75613485000,36750,36800,36850,36700,2229
20250114,151300,75531567850,36800,36850,36850,36800,473
20250114,151200,75514142050,36850,36850,36900,36800,996
20250114,151100,75477451350,36800,36900,36950,36700,13279
20250114,151000,74988949550,36900,37000,37000,36900,1090
20250114,150900,74948660150,37000,37050,37050,36950,2478
20250114,150800,74856944550,37050,37050,37100,37000,570
20250114,150700,74835821300,37050,37000,37100,37000,777
20250114,150600,74807045700,37100,37100,37150,37050,1903
20250114,150500,74736496150,37100,37150,37150,37050,1553
20250114,150400,74678872450,37150,37150,37200,37100,1235
20250114,150300,74633001450,37150,37200,37250,37100,2066
20250114,150200,74556231000,37150,37200,37200,37150,1256
20250114,150100,74509523700,37150,37200,37250,37150,1172
20250114,150000,74465954900,37250,37150,37250,37150,1306
20250114,145900,74417359050,37150,37300,37300,37150,2198
20250114,145800,74335528850,37250,37350,37400,37250,2209
20250114,145700,74253056350,37300,37400,37450,37300,2152
20250114,145600,74172634200,37350,37400,37450,37300,1225
20250114,145500,74126854300,37400,37450,37500,37400,7214
20250114,145400,73856612400,37450,37300,37450,37250,7326
20250114,145300,73582908900,37250,37300,37350,37200,2698
20250114,145200,73482321600,37300,37350,37350,37250,2117
20250114,145100,73403339500,37300,37200,37350,37100,4910
20250114,145000,73220552800,37150,37300,37300,37100,4169
20250114,144900,73065757600,37250,37300,37300,37250,1163
20250114,144800,73022408100,37300,37350,37400,37300,3394
20250114,144700,72895668350,37400,37350,37450,37250,4059
20250114,144600,72743906950,37350,37200,37600,37100,23909
20250114,144500,71850580450,37150,37000,37200,36950,6104
20250114,144400,71624042750,37000,37000,37100,36950,2144
20250114,144300,71544719100,37000,37000,37050,36950,1216
20250114,144200,71499743450,37050,37000,37050,36700,5137
20250114,144100,71310214600,37000,37200,37200,37000,3670
20250114,144000,71174164150,37150,37300,37400,37000,14279
20250114,143900,70642012900,37300,37100,37350,37100,18310
20250114,143800,69960822950,37000,36900,37150,36850,15233
20250114,143700,69397330750,36900,36650,36950,36550,17246
20250114,143600,68763315500,36700,36500,36700,36500,11776
20250114,143500,68331970550,36500,36300,36650,36300,10696
20250114,143400,67941727600,36300,36250,36350,36200,3918
20250114,143300,67799471050,36200,35850,36300,35850,8954
20250114,143200,67476190250,35800,35850,35950,35750,6546
20250114,143100,67241702600,35900,35750,35900,35750,3735
20250114,143000,67107950000,35750,35750,35800,35600,8770
20250114,142900,66795000500,35750,35850,35850,35750,4938
20250114,142800,66618347250,35800,35850,35850,35800,3009
20250114,142700,66510609900,35850,35850,35900,35800,3245
20250114,142600,66394328900,35850,35900,35900,35800,7037
20250114,142500,66142212400,35950,36000,36050,35900,5950
20250114,142400,65928382600,36000,36050,36100,35950,8517
20250114,142300,65621683250,36100,36150,36200,36100,2360
20250114,142200,65536444850,36150,36100,36200,36100,495
20250114,142100,65518558400,36150,36050,36200,36050,2188
20250114,142000,65439566900,36050,36150,36200,36000,5848
20250114,141900,65228877800,36150,36100,36150,36000,2296
20250114,141800,65146084300,36150,36050,36200,35950,3831
20250114,141700,65008084100,36050,36100,36100,36000,11783
20250114,141600,64583883850,36100,36150,36300,36000,12008
20250114,141500,64150658600,36150,36300,36300,36100,10216
20250114,141400,63780923200,36300,36300,36300,36250,1238
20250114,141300,63736026550,36300,36300,36300,36250,418
20250114,141200,63720859100,36250,36250,36300,36250,1263
20250114,141100,63675058550,36200,36250,36400,36200,2588
20250114,141000,63581116350,36300,36250,36350,36200,4088
20250114,140900,63432916400,36300,36300,36350,36250,1517
20250114,140800,63377858550,36250,36450,36500,36250,3160
20250114,140700,63263005550,36450,36300,36500,36200,3707
20250114,140600,63128227900,36250,36200,36250,36150,2176
20250114,140500,63049418250,36150,36200,36200,36150,3275
20250114,140400,62930922400,36250,36300,36300,36200,2523
20250114,140300,62839561800,36300,36350,36400,36200,5405
20250114,140200,62643600750,36300,36250,36300,36200,2477
20250114,140100,62553794850,36250,36300,36450,36200,3196
20250114,140000,62437796000,36300,36300,36300,36200,4099
20250114,135900,62289173600,36250,36300,36400,36250,3468
20250114,135800,62163411950,36300,36300,36400,36250,6399
20250114,135700,61931163200,36300,36300,36300,36300,0
20250114,135600,61931163200,36300,36400,36450,36300,9686
20250114,135500,61579431150,36400,36400,36450,36400,1805
20250114,135400,61513722100,36400,36400,36450,36350,954
20250114,135300,61478993050,36350,36400,36450,36300,6330
20250114,135200,61248853400,36400,36450,36500,36300,18922
20250114,135100,60560867450,36450,36650,36650,36400,23012
20250114,135000,59720136950,36650,36700,36700,36600,3144
20250114,134900,59604925600,36700,36700,36700,36650,762
20250114,134800,59576992400,36700,36700,36750,36650,1300
20250114,134700,59529316450,36700,36750,36750,36700,1779
20250114,134600,59464024150,36750,36700,36750,36700,2391
20250114,134500,59376237800,36700,36700,36750,36700,2036
20250114,134400,59301493950,36750,36750,36800,36700,915
20250114,134300,59267890800,36700,36750,36800,36700,1454
20250114,134200,59214460350,36750,36750,36800,36750,715
20250114,134100,59188183700,36750,36750,36800,36700,2054
20250114,134000,59112781250,36750,36750,36800,36700,3510
20250114,133900,58983797550,36800,36700,36800,36700,2240
20250114,133800,58901501400,36700,36750,36800,36700,1196
20250114,133700,58857567600,36750,36750,36800,36700,2597
20250114,133600,58762183850,36750,36800,36850,36700,13403
20250114,133500,58269915600,36800,36800,36850,36800,743
20250114,133400,58242564050,36800,36850,36850,36750,5305
20250114,133300,58047334000,36800,36850,36850,36800,1987
20250114,133200,57974130200,36850,36850,36900,36850,1885
20250114,133100,57904663050,36900,36900,36900,36850,941
20250114,133000,57869969300,36900,36850,36950,36850,1946
20250114,132900,57798166300,36850,36900,36900,36850,1581
20250114,132800,57739904800,36850,36900,36900,36800,13575
20250114,132700,57239355650,36900,37000,37000,36900,4702
20250114,132600,57065643050,37000,37000,37000,36950,1094
20250114,132500,57025175150,37050,37050,37100,37000,1949
20250114,132400,56953028550,37050,37050,37100,37000,1978
20250114,132300,56879742950,37050,37100,37100,37050,131
20250114,132200,56874888650,37050,37150,37150,37050,620
20250114,132100,56851901750,37150,37050,37150,37050,1027
20250114,132000,56813788200,37050,37100,37100,37050,479
20250114,131900,56796038350,37100,37100,37150,37050,266
20250114,131800,56786173100,37100,37100,37150,37050,746
20250114,131700,56758506600,37100,37200,37200,37100,3150
20250114,131600,56641506000,37200,37200,37200,37150,1022
20250114,131500,56603514550,37200,37150,37200,37100,748
20250114,131400,56575714600,37150,37100,37150,37050,787
20250114,131300,56546512600,37050,37050,37150,37050,275
20250114,131200,56536317350,37100,37050,37100,37050,478
20250114,131100,56518595750,37050,37050,37050,36950,5474
20250114,131000,56315932850,37050,37000,37050,37000,369
20250114,130900,56302278450,37000,37000,37050,37000,91
20250114,130800,56298909500,37000,37050,37050,37000,323
20250114,130700,56286956700,37000,37050,37050,37000,397
20250114,130600,56272257300,37000,37050,37050,36950,4760
20250114,130500,56096069250,37050,37050,37050,37000,156
20250114,130400,56090290200,37050,37100,37100,37050,847
20250114,130300,56058905500,37100,37100,37100,37050,1541
20250114,130200,56001740700,37050,37000,37150,36950,4255
20250114,130100,55844151500,37000,37100,37100,37000,6254
20250114,130000,55612677950,37100,37100,37150,37050,626
20250114,125900,55589456400,37050,37100,37150,37050,1309
20250114,125800,55540927650,37100,37150,37150,37050,939
20250114,125700,55506094000,37100,37150,37150,37100,258
20250114,125600,55496519350,37100,37100,37100,37050,650
20250114,125500,55472414850,37100,37050,37100,37050,282
20250114,125400,55461955800,37050,37050,37050,37000,564
20250114,125300,55441061400,37050,37150,37150,37000,485
20250114,125200,55423091450,37100,37100,37150,37100,217
20250114,125100,55415036800,37100,37050,37100,37050,440
20250114,125000,55398729200,37000,37100,37100,37000,1463
20250114,124900,55344521100,37100,37100,37150,37050,1316
20250114,124800,55295732600,37050,37100,37100,37050,2827
20250114,124700,55190973550,37100,37150,37150,37050,4600
20250114,124600,55020302700,37150,37200,37200,37100,3656
20250114,124500,54884422900,37200,37300,37300,37200,2008
20250114,124400,54809653400,37250,37250,37300,37250,58
20250114,124300,54807492150,37250,37250,37300,37250,278
20250114,124200,54797132050,37250,37250,37300,37200,126
20250114,124100,54792439450,37300,37300,37350,37200,2197
20250114,124000,54710599100,37300,37300,37350,37300,467
20250114,123900,54693177750,37300,37300,37350,37250,556
20250114,123800,54672441150,37300,37250,37300,37250,430
20250114,123700,54656402300,37250,37300,37300,37250,358
20250114,123600,54643060550,37300,37300,37300,37250,751
20250114,123500,54615049300,37300,37350,37400,37300,1790
20250114,123400,54548248800,37350,37450,37450,37300,2097
20250114,123300,54469893600,37450,37400,37500,37400,542
20250114,123200,54449597050,37400,37350,37450,37300,2030
20250114,123100,54373716050,37350,37350,37350,37300,711
20250114,123000,54347164000,37350,37350,37400,37300,528
20250114,122900,54327458250,37350,37350,37400,37350,628
20250114,122800,54304000900,37350,37350,37400,37300,674
20250114,122700,54278813200,37350,37300,37400,37300,235
20250114,122600,54270037650,37300,37200,37350,37200,1118
20250114,122500,54228364850,37200,37250,37250,37200,295
20250114,122400,54217390600,37250,37250,37250,37250,90
20250114,122300,54214038100,37250,37250,37250,37200,2214
20250114,122200,54131655600,37200,37250,37250,37200,506
20250114,122100,54112807250,37250,37200,37300,37200,221
20250114,122000,54104574200,37200,37200,37300,37200,442
20250114,121900,54088116750,37200,37200,37250,37200,801
20250114,121800,54058318850,37200,37200,37200,37150,2084
20250114,121700,53980837700,37250,37300,37350,37250,1499
20250114,121600,53924967000,37300,37350,37400,37300,1024
20250114,121500,53886749550,37350,37450,37500,37350,1378
20250114,121400,53835215000,37450,37450,37450,37400,1225
20250114,121300,53789358700,37450,37300,37450,37300,1988
20250114,121200,53715152650,37350,37300,37350,37250,266
20250114,121100,53705230600,37300,37300,37300,37250,521
20250114,121000,53685809550,37300,37400,37450,37300,1379
20250114,120900,53634305550,37400,37450,37500,37250,3218
20250114,120800,53513905800,37450,37300,37450,37300,1713
20250114,120700,53449882600,37350,37150,37350,37150,1223
20250114,120600,53404328700,37150,37250,37250,37150,1163
20250114,120500,53361031050,37250,37250,37300,37200,2793
20250114,120400,53256926100,37250,36950,37400,36950,5140
20250114,120300,53065598400,37000,37000,37050,36950,3490
20250114,120200,52936624450,37000,36950,37000,36950,609
20250114,120100,52914095200,37000,37000,37000,36950,728
20250114,120000,52887187450,37050,37000,37050,36950,566
20250114,115900,52866257600,37000,37050,37050,36950,298
20250114,115800,52855239050,36950,37050,37050,36950,345
20250114,115700,52842480300,37050,36950,37050,36950,908
20250114,115600,52808891400,36950,36950,36950,36900,475
20250114,115500,52791342750,36950,37050,37100,36900,3914
20250114,115400,52646562350,37050,37000,37100,37000,459
20250114,115300,52629568750,37100,37000,37100,37000,869
20250114,115200,52597364400,37000,36950,37050,36900,748
20250114,115100,52569721150,36950,36900,36950,36850,568
20250114,115000,52548776850,36850,36900,36950,36750,11796
20250114,114900,52114433250,36900,36900,36950,36850,4343
20250114,114800,51954193800,36900,36900,36950,36850,1195
20250114,114700,51910106300,36900,37000,37000,36900,3950
20250114,114600,51764248550,37000,36950,37000,36950,515
20250114,114500,51745197900,36950,37100,37100,36950,2504
20250114,114400,51652626900,37050,36850,37050,36850,1272
20250114,114300,51605655550,36850,36850,36900,36850,730
20250114,114200,51578727700,36850,36850,36900,36800,2970
20250114,114100,51469376200,36850,36850,36900,36850,797
20250114,114000,51439991200,36900,36950,37000,36800,8798
20250114,113900,51115581050,37000,37050,37050,36950,1678
20250114,113800,51053498950,37000,37050,37100,37000,398
20250114,113700,51038753700,37100,37050,37100,37000,538
20250114,113600,51018830050,37050,37050,37150,36950,3686
20250114,113500,50882430550,37050,37050,37100,37000,3571
20250114,113400,50750126800,37150,37100,37150,37050,4881
20250114,113300,50569068300,37100,37150,37150,37100,1890
20250114,113200,50498893250,37150,37200,37200,37150,554
20250114,113100,50478310450,37200,37150,37200,37150,351
20250114,113000,50465256400,37150,37200,37200,37150,328
20250114,112900,50453060350,37150,37200,37200,37150,340
20250114,112800,50440426500,37200,37250,37250,37150,2285
20250114,112700,50355427800,37250,37200,37250,37150,318
20250114,112600,50343598600,37150,37150,37200,37100,371
20250114,112500,50329810800,37100,37200,37200,37100,5317
20250114,112400,50132364500,37200,37300,37300,37150,8316
20250114,112300,49822860200,37300,37350,37400,37250,832
20250114,112200,49791819550,37350,37350,37400,37300,737
20250114,112100,49764295500,37300,37200,37300,37200,886
20250114,112000,49731284100,37200,37200,37250,37150,267
20250114,111900,49721351650,37150,37200,37300,37150,2975
20250114,111800,49610726300,37300,37400,37400,37250,4469
20250114,111700,49444050100,37400,37450,37500,37300,1529
20250114,111600,49386922800,37350,37550,37550,37350,3423
20250114,111500,49258852650,37550,37550,37550,37500,298
20250114,111400,49247673100,37550,37450,37550,37450,306
20250114,111300,49236195300,37500,37400,37500,37400,632
20250114,111200,49212542050,37400,37550,37550,37400,2697
20250114,111100,49111498350,37500,37650,37650,37500,4919
20250114,111000,48926667100,37650,37700,37700,37650,854
20250114,110900,48894475250,37800,37800,37800,37700,241
20250114,110800,48885374800,37700,37800,37800,37700,946
20250114,110700,48849674550,37700,37900,37900,37700,2875
20250114,110600,48740973250,37900,37900,37950,37900,606
20250114,110500,48717996200,37900,37800,37950,37800,1718
20250114,110400,48652967550,37900,37800,37950,37800,2791
20250114,110300,48547156350,37850,37800,37900,37800,621
20250114,110200,48523658800,37900,37850,38000,37750,8047
20250114,110100,48218653500,37850,37950,37950,37800,2805
20250114,110000,48112385800,37950,37600,37950,37550,11105
20250114,105900,47692660950,37500,37500,37600,37400,1923
20250114,105800,47620569500,37550,37550,37600,37500,1391
20250114,105700,47568346500,37550,37550,37650,37450,1632
20250114,105600,47507038050,37550,37600,37600,37500,2363
20250114,105500,47418224450,37600,37600,37600,37550,744
20250114,105400,47390262350,37600,37750,37800,37600,4290
20250114,105300,47228436600,37750,37650,37850,37600,6266
20250114,105200,46991939450,37650,37300,37750,37250,11002
20250114,105100,46578916850,37300,37400,37400,37300,5111
20250114,105000,46388095050,37400,37450,37500,37400,2104
20250114,104900,46309332850,37450,37450,37450,37350,2538
20250114,104800,46214381100,37400,37400,37450,37350,1426
20250114,104700,46161038500,37400,37300,37400,37300,1214
20250114,104600,46115669100,37300,37300,37350,37250,1990
20250114,104500,46041515050,37350,37300,37350,37250,1449
20250114,104400,45987475100,37300,37350,37400,37250,4940
20250114,104300,45802981350,37350,37350,37450,37350,1452
20250114,104200,45748692800,37350,37100,37500,37100,9987
20250114,104100,45376371000,37100,37050,37100,37000,978
20250114,104000,45340139450,37050,37100,37100,36950,1033
20250114,103900,45301860150,37200,36750,37200,36700,8030
20250114,103800,45005531000,36750,36750,36750,36700,2915
20250114,103700,44898496750,36800,36850,36950,36750,9601
20250114,103600,44544912150,36900,36900,37050,36850,4922
20250114,103500,44363052450,36900,36900,37000,36800,6549
20250114,103400,44121588200,36900,37050,37100,36850,13005
20250114,103300,43641031000,37100,37100,37200,36900,22875
20250114,103200,42794514750,37050,37100,37100,37000,5799
20250114,103100,42579725850,37100,37350,37350,37050,26365
20250114,103000,41599601550,37350,37450,37500,37350,2673
20250114,102900,41499577900,37450,37300,37500,37300,2512
20250114,102800,41405671800,37300,37350,37350,37250,5994
20250114,102700,41182164400,37350,37350,37400,37300,2789
20250114,102600,41078030400,37350,37400,37450,37300,7323
20250114,102500,40804360550,37450,37550,37600,37400,6457
20250114,102400,40562434850,37600,37600,37600,37500,3288
20250114,102300,40438932100,37600,37600,37700,37500,2557
20250114,102200,40342738250,37500,37650,37700,37450,12465
20250114,102100,39874712400,37650,37650,37850,37600,4026
20250114,102000,39723200250,37750,38000,38150,37600,6143
20250114,101900,39491611900,38000,37900,38000,37850,949
20250114,101800,39455616900,37850,37950,38000,37600,7840
20250114,101700,39160247550,37950,38200,38200,37800,8139
20250114,101600,38851698100,38200,38300,38300,38100,1671
20250114,101500,38787893900,38250,38300,38350,38250,1707
20250114,101400,38722521400,38200,38200,38300,38150,924
20250114,101300,38687205450,38150,38200,38250,38100,1447
20250114,101200,38631934350,38200,37900,38250,37850,5286
20250114,101100,38430739200,37900,38000,38000,37850,4366
20250114,101000,38265257100,38000,37950,38000,37850,3926
20250114,100900,38116291650,37900,38150,38200,37850,15538
20250114,100800,37526046500,38100,38350,38400,38100,3174
20250114,100700,37404594250,38250,38200,38300,38050,3566
20250114,100600,37268561600,38200,38350,38400,38100,4393
20250114,100500,37100855500,38250,38250,38400,38250,1633
20250114,100400,37038281750,38250,38250,38350,38200,2029
20250114,100300,36960647200,38250,38550,38550,38250,7239
20250114,100200,36682897900,38550,38300,38600,38250,7683
20250114,100100,36387366500,38300,38200,38300,38150,2846
20250114,100000,36278467750,38250,38200,38300,38100,4625
20250114,095900,36101821300,38200,38150,38300,38150,4067
20250114,095800,35946343500,38150,38300,38400,38150,4697
20250114,095700,35766729900,38300,38400,38450,38250,6988
20250114,095600,35498743600,38400,38450,38500,38250,10980
20250114,095500,35077157550,38450,38300,38450,38250,10634
20250114,095400,34669119400,38300,37950,38350,37950,11403
20250114,095300,34234357850,37900,37950,38000,37850,3587
20250114,095200,34098350750,37950,37850,38000,37700,9674
20250114,095100,33731984500,37850,37550,37850,37450,9592
20250114,095000,33370720350,37550,37200,37550,37200,10371
20250114,094900,32982938950,37400,37450,37550,37150,20384
20250114,094800,32221995200,37450,37800,37800,37100,38374
20250114,094700,30786390000,37750,38450,38500,37550,27174
20250114,094600,29752331750,38450,38300,38500,38250,11847
20250114,094500,29297858600,38300,38000,38300,37900,12301
20250114,094400,28829311700,38000,37750,38050,37750,6270
20250114,094300,28591673250,37750,38000,38050,37550,16924
20250114,094200,27952117350,38000,38350,38450,37850,33525
20250114,094100,26674731650,38450,38700,38700,38350,9462
20250114,094000,26310185400,38650,38400,38750,38350,6926
20250114,093900,26042537400,38550,38550,38650,38250,31307
20250114,093800,24840199700,38550,38600,38700,38450,22343
20250114,093700,23977910500,38600,38650,38850,38550,10789
20250114,093600,23560967150,38600,39000,39000,38600,20356
20250114,093500,22771069550,39000,38850,39100,38650,11050
20250114,093400,22341334500,38800,38850,39300,38800,17164
20250114,093300,21671953400,38850,39500,39550,38850,21321
20250114,093200,20835984400,39500,39700,39750,39500,5089
20250114,093100,20634571200,39650,39950,39950,39400,17819
20250114,093000,19927716450,39900,40100,40100,39800,13945
20250114,092900,19371122600,40100,40200,40300,40000,7246
20250114,092800,19080634650,40250,40100,40250,40050,7073
20250114,092700,18796972500,40100,40550,40550,40100,21543
20250114,092600,17928649000,40550,40650,40700,40500,5713
20250114,092500,17696983450,40600,40500,40700,40450,6811
20250114,092400,17420506900,40500,40700,40700,40450,9645
20250114,092300,17029467450,40650,40800,40950,40650,6724
20250114,092200,16755142350,40750,40850,41050,40700,16973
20250114,092100,16062546850,40850,41300,41400,40700,26286
20250114,092000,14984265350,41300,41600,41650,41300,5344
20250114,091900,14762737100,41600,41600,41700,41500,6931
20250114,091800,14474527450,41650,41450,41700,41400,3264
20250114,091700,14338865050,41500,41350,41500,41300,2691
20250114,091600,14227439700,41300,41750,41800,41300,14121
20250114,091500,13641277150,41800,41400,41800,41400,6492
20250114,091400,13371214650,41450,41550,41550,41250,7051
20250114,091300,13079526600,41500,41200,41550,41200,9258
20250114,091200,12696272350,41250,41300,41350,41100,9040
20250114,091100,12323580550,41250,41650,41750,41250,11016
20250114,091000,11867479600,41650,41750,41850,41650,11188
20250114,090900,11399997850,41750,41650,41900,41400,13035
20250114,090800,10858003200,41600,41800,41850,41500,17461
20250114,090700,10130177400,41850,42000,42150,41800,23608
20250114,090600,9139176450,41950,42150,42200,41800,24850
20250114,090500,8093693900,42000,41750,42150,41750,59731
20250114,090400,5588638200,41800,41350,41850,41250,46151
20250114,090300,3667994900,41350,41250,41650,41100,31462
20250114,090200,2365504450,41300,40500,41500,40500,31315
20250114,090100,1082283000,40550,40500,40550,40300,7119
20250114,090000,794325300,40500,40300,40550,40200,19149