KissMeData/082740/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195600,45175693500,21950,21950,21950,21950,31136
20250109,195500,45175693500,21950,21950,21950,21950,0
20250109,195400,45175693500,21950,21950,21950,21950,0
20250109,195300,45175693500,21950,21950,21950,21950,0
20250109,195200,45175693500,21950,21950,21950,21950,0
20250109,195100,45175693500,21950,21950,21950,21950,0
20250109,195000,45175693500,21950,21950,21950,21950,0
20250109,194900,45175693500,21950,21950,21950,21950,0
20250109,194800,45175693500,21950,21950,21950,21950,0
20250109,194700,45175693500,21950,21950,21950,21950,0
20250109,194600,45175693500,21950,21950,21950,21950,0
20250109,194500,45175693500,21950,21950,21950,21950,0
20250109,194400,45175693500,21950,21950,21950,21950,0
20250109,194300,45175693500,21950,21950,21950,21950,0
20250109,194200,45175693500,21950,21950,21950,21950,0
20250109,194100,45175693500,21950,21950,21950,21950,0
20250109,194000,45175693500,21950,21950,21950,21950,0
20250109,193900,45175693500,21950,21950,21950,21950,0
20250109,193800,45175693500,21950,21950,21950,21950,0
20250109,193700,45175693500,21950,21950,21950,21950,0
20250109,193600,45175693500,21950,21950,21950,21950,0
20250109,193500,45175693500,21950,21950,21950,21950,0
20250109,193400,45175693500,21950,21950,21950,21950,0
20250109,193300,45175693500,21950,21950,21950,21950,0
20250109,193200,45175693500,21950,21950,21950,21950,0
20250109,193100,45175693500,21950,21950,21950,21950,0
20250109,193000,45175693500,21950,21950,21950,21950,0
20250109,192900,45175693500,21950,21950,21950,21950,0
20250109,192800,45175693500,21950,21950,21950,21950,0
20250109,192700,45175693500,21950,21950,21950,21950,0
20250109,192600,45175693500,21950,21950,21950,21950,31136
20250109,192500,45175693500,21950,21950,21950,21950,0
20250109,192400,45175693500,21950,21950,21950,21950,0
20250109,192300,45175693500,21950,21950,21950,21950,0
20250109,192200,45175693500,21950,21950,21950,21950,0
20250109,192100,45175693500,21950,21950,21950,21950,0
20250109,192000,45175693500,21950,21950,21950,21950,0
20250109,191900,45175693500,21950,21950,21950,21950,0
20250109,191800,45175693500,21950,21950,21950,21950,0
20250109,191700,45175693500,21950,21950,21950,21950,0
20250109,191600,45175693500,21950,21950,21950,21950,0
20250109,191500,45175693500,21950,21950,21950,21950,0
20250109,191400,45175693500,21950,21950,21950,21950,0
20250109,191300,45175693500,21950,21950,21950,21950,0
20250109,191200,45175693500,21950,21950,21950,21950,0
20250109,191100,45175693500,21950,21950,21950,21950,0
20250109,191000,45175693500,21950,21950,21950,21950,0
20250109,190900,45175693500,21950,21950,21950,21950,0
20250109,190800,45175693500,21950,21950,21950,21950,0
20250109,190700,45175693500,21950,21950,21950,21950,0
20250109,190600,45175693500,21950,21950,21950,21950,0
20250109,190500,45175693500,21950,21950,21950,21950,0
20250109,190400,45175693500,21950,21950,21950,21950,0
20250109,190300,45175693500,21950,21950,21950,21950,0
20250109,190200,45175693500,21950,21950,21950,21950,0
20250109,190100,45175693500,21950,21950,21950,21950,0
20250109,190000,45175693500,21950,21950,21950,21950,0
20250109,185900,45175693500,21950,21950,21950,21950,0
20250109,185800,45175693500,21950,21950,21950,21950,0
20250109,185700,45175693500,21950,21950,21950,21950,0
20250109,185600,45175693500,21950,21950,21950,21950,31136
20250109,185500,45175693500,21950,21950,21950,21950,0
20250109,185400,45175693500,21950,21950,21950,21950,0
20250109,185300,45175693500,21950,21950,21950,21950,0
20250109,185200,45175693500,21950,21950,21950,21950,0
20250109,185100,45175693500,21950,21950,21950,21950,0
20250109,185000,45175693500,21950,21950,21950,21950,0
20250109,184900,45175693500,21950,21950,21950,21950,0
20250109,184800,45175693500,21950,21950,21950,21950,0
20250109,184700,45175693500,21950,21950,21950,21950,0
20250109,184600,45175693500,21950,21950,21950,21950,0
20250109,184500,45175693500,21950,21950,21950,21950,0
20250109,184400,45175693500,21950,21950,21950,21950,0
20250109,184300,45175693500,21950,21950,21950,21950,0
20250109,184200,45175693500,21950,21950,21950,21950,0
20250109,184100,45175693500,21950,21950,21950,21950,0
20250109,184000,45175693500,21950,21950,21950,21950,0
20250109,183900,45175693500,21950,21950,21950,21950,0
20250109,183800,45175693500,21950,21950,21950,21950,0
20250109,183700,45175693500,21950,21950,21950,21950,0
20250109,183600,45175693500,21950,21950,21950,21950,0
20250109,183500,45175693500,21950,21950,21950,21950,0
20250109,183400,45175693500,21950,21950,21950,21950,0
20250109,183300,45175693500,21950,21950,21950,21950,0
20250109,183200,45175693500,21950,21950,21950,21950,0
20250109,183100,45175693500,21950,21950,21950,21950,0
20250109,183000,45175693500,21950,21950,21950,21950,0
20250109,182900,45175693500,21950,21950,21950,21950,0
20250109,182800,45175693500,21950,21950,21950,21950,0
20250109,182700,45175693500,21950,21950,21950,21950,0
20250109,182600,45175693500,21950,21950,21950,21950,31136
20250109,182500,45175693500,21950,21950,21950,21950,0
20250109,182400,45175693500,21950,21950,21950,21950,0
20250109,182300,45175693500,21950,21950,21950,21950,0
20250109,182200,45175693500,21950,21950,21950,21950,0
20250109,182100,45175693500,21950,21950,21950,21950,0
20250109,182000,45175693500,21950,21950,21950,21950,0
20250109,181900,45175693500,21950,21950,21950,21950,0
20250109,181800,45175693500,21950,21950,21950,21950,0
20250109,181700,45175693500,21950,21950,21950,21950,0
20250109,181600,45175693500,21950,21950,21950,21950,0
20250109,181500,45175693500,21950,21950,21950,21950,0
20250109,181400,45175693500,21950,21950,21950,21950,0
20250109,181300,45175693500,21950,21950,21950,21950,0
20250109,181200,45175693500,21950,21950,21950,21950,0
20250109,181100,45175693500,21950,21950,21950,21950,0
20250109,181000,45175693500,21950,21950,21950,21950,0
20250109,180900,45175693500,21950,21950,21950,21950,0
20250109,180800,45175693500,21950,21950,21950,21950,0
20250109,180700,45175693500,21950,21950,21950,21950,0
20250109,180600,45175693500,21950,21950,21950,21950,0
20250109,180500,45175693500,21950,21950,21950,21950,0
20250109,180400,45175693500,21950,21950,21950,21950,0
20250109,180300,45175693500,21950,21950,21950,21950,0
20250109,180200,45175693500,21950,21950,21950,21950,0
20250109,180100,45175693500,21950,21950,21950,21950,0
20250109,180000,45175693500,21950,21950,21950,21950,0
20250109,175900,45175693500,21950,21950,21950,21950,0
20250109,175800,45175693500,21950,21950,21950,21950,0
20250109,175700,45175693500,21950,21950,21950,21950,0
20250109,175600,45175693500,21950,21950,21950,21950,31136
20250109,175500,45175693500,21950,21950,21950,21950,0
20250109,175400,45175693500,21950,21950,21950,21950,0
20250109,175300,45175693500,21950,21950,21950,21950,0
20250109,175200,45175693500,21950,21950,21950,21950,0
20250109,175100,45175693500,21950,21950,21950,21950,0
20250109,175000,45175693500,21950,21950,21950,21950,0
20250109,174900,45175693500,21950,21950,21950,21950,0
20250109,174800,45175693500,21950,21950,21950,21950,0
20250109,174700,45175693500,21950,21950,21950,21950,0
20250109,174600,45175693500,21950,21950,21950,21950,0
20250109,174500,45175693500,21950,21950,21950,21950,0
20250109,174400,45175693500,21950,21950,21950,21950,0
20250109,174300,45175693500,21950,21950,21950,21950,0
20250109,174200,45175693500,21950,21950,21950,21950,0
20250109,174100,45175693500,21950,21950,21950,21950,0
20250109,174000,45175693500,21950,21950,21950,21950,0
20250109,173900,45175693500,21950,21950,21950,21950,0
20250109,173800,45175693500,21950,21950,21950,21950,0
20250109,173700,45175693500,21950,21950,21950,21950,0
20250109,173600,45175693500,21950,21950,21950,21950,0
20250109,173500,45175693500,21950,21950,21950,21950,0
20250109,173400,45175693500,21950,21950,21950,21950,0
20250109,173300,45175693500,21950,21950,21950,21950,0
20250109,173200,45175693500,21950,21950,21950,21950,0
20250109,173100,45175693500,21950,21950,21950,21950,0
20250109,173000,45175693500,21950,21950,21950,21950,0
20250109,172900,45175693500,21950,21950,21950,21950,0
20250109,172800,45175693500,21950,21950,21950,21950,0
20250109,172700,45175693500,21950,21950,21950,21950,0
20250109,172600,45175693500,21950,21950,21950,21950,31136
20250109,172500,45175693500,21950,21950,21950,21950,0
20250109,172400,45175693500,21950,21950,21950,21950,0
20250109,172300,45175693500,21950,21950,21950,21950,0
20250109,172200,45175693500,21950,21950,21950,21950,0
20250109,172100,45175693500,21950,21950,21950,21950,0
20250109,172000,45175693500,21950,21950,21950,21950,0
20250109,171900,45175693500,21950,21950,21950,21950,0
20250109,171800,45175693500,21950,21950,21950,21950,0
20250109,171700,45175693500,21950,21950,21950,21950,0
20250109,171600,45175693500,21950,21950,21950,21950,0
20250109,171500,45175693500,21950,21950,21950,21950,0
20250109,171400,45175693500,21950,21950,21950,21950,0
20250109,171300,45175693500,21950,21950,21950,21950,0
20250109,171200,45175693500,21950,21950,21950,21950,0
20250109,171100,45175693500,21950,21950,21950,21950,0
20250109,171000,45175693500,21950,21950,21950,21950,0
20250109,170900,45175693500,21950,21950,21950,21950,0
20250109,170800,45175693500,21950,21950,21950,21950,0
20250109,170700,45175693500,21950,21950,21950,21950,0
20250109,170600,45175693500,21950,21950,21950,21950,0
20250109,170500,45175693500,21950,21950,21950,21950,0
20250109,170400,45175693500,21950,21950,21950,21950,0
20250109,170300,45175693500,21950,21950,21950,21950,0
20250109,170200,45175693500,21950,21950,21950,21950,0
20250109,170100,45175693500,21950,21950,21950,21950,0
20250109,170000,45175693500,21950,21950,21950,21950,0
20250109,165900,45175693500,21950,21950,21950,21950,0
20250109,165800,45175693500,21950,21950,21950,21950,0
20250109,165700,45175693500,21950,21950,21950,21950,0
20250109,165600,45175693500,21950,21950,21950,21950,31136
20250109,165500,45175693500,21950,21950,21950,21950,0
20250109,165400,45175693500,21950,21950,21950,21950,0
20250109,165300,45175693500,21950,21950,21950,21950,0
20250109,165200,45175693500,21950,21950,21950,21950,0
20250109,165100,45175693500,21950,21950,21950,21950,0
20250109,165000,45175693500,21950,21950,21950,21950,0
20250109,164900,45175693500,21950,21950,21950,21950,0
20250109,164800,45175693500,21950,21950,21950,21950,0
20250109,164700,45175693500,21950,21950,21950,21950,0
20250109,164600,45175693500,21950,21950,21950,21950,0
20250109,164500,45175693500,21950,21950,21950,21950,0
20250109,164400,45175693500,21950,21950,21950,21950,0
20250109,164300,45175693500,21950,21950,21950,21950,0
20250109,164200,45175693500,21950,21950,21950,21950,0
20250109,164100,45175693500,21950,21950,21950,21950,0
20250109,164000,45175693500,21950,21950,21950,21950,0
20250109,163900,45175693500,21950,21950,21950,21950,0
20250109,163800,45175693500,21950,21950,21950,21950,0
20250109,163700,45175693500,21950,21950,21950,21950,0
20250109,163600,45175693500,21950,21950,21950,21950,0
20250109,163500,45175693500,21950,21950,21950,21950,0
20250109,163400,45175693500,21950,21950,21950,21950,0
20250109,163300,45175693500,21950,21950,21950,21950,0
20250109,163200,45175693500,21950,21950,21950,21950,0
20250109,163100,45175693500,21950,21950,21950,21950,0
20250109,163000,45175693500,21950,21950,21950,21950,0
20250109,162900,45175693500,21950,21950,21950,21950,0
20250109,162800,45175693500,21950,21950,21950,21950,0
20250109,162700,45175693500,21950,21950,21950,21950,0
20250109,162600,45175693500,21950,21950,21950,21950,31136
20250109,162500,45175693500,21950,21950,21950,21950,0
20250109,162400,45175693500,21950,21950,21950,21950,0
20250109,162300,45175693500,21950,21950,21950,21950,0
20250109,162200,45175693500,21950,21950,21950,21950,0
20250109,162100,45175693500,21950,21950,21950,21950,0
20250109,162000,45175693500,21950,21950,21950,21950,0
20250109,161900,45175693500,21950,21950,21950,21950,0
20250109,161800,45175693500,21950,21950,21950,21950,0
20250109,161700,45175693500,21950,21950,21950,21950,0
20250109,161600,45175693500,21950,21950,21950,21950,0
20250109,161500,45175693500,21950,21950,21950,21950,0
20250109,161400,45175693500,21950,21950,21950,21950,0
20250109,161300,45175693500,21950,21950,21950,21950,0
20250109,161200,45175693500,21950,21950,21950,21950,0
20250109,161100,45175693500,21950,21950,21950,21950,0
20250109,161000,45175693500,21950,21950,21950,21950,0
20250109,160900,45175693500,21950,21950,21950,21950,0
20250109,160800,45175693500,21950,21950,21950,21950,0
20250109,160700,45175693500,21950,21950,21950,21950,0
20250109,160600,45175693500,21950,21950,21950,21950,0
20250109,160500,45175693500,21950,21950,21950,21950,0
20250109,160400,45175693500,21950,21950,21950,21950,0
20250109,160300,45175693500,21950,21950,21950,21950,0
20250109,160200,45175693500,21950,21950,21950,21950,0
20250109,160100,45175693500,21950,21950,21950,21950,0
20250109,160000,45175693500,21950,21950,21950,21950,0
20250109,155900,45175693500,21950,21950,21950,21950,0
20250109,155800,45175693500,21950,21950,21950,21950,0
20250109,155700,45175693500,21950,21950,21950,21950,0
20250109,155600,45175693500,21950,21950,21950,21950,31136
20250109,155500,45175693500,21950,21950,21950,21950,0
20250109,155400,45175693500,21950,21950,21950,21950,0
20250109,155300,45175693500,21950,21950,21950,21950,0
20250109,155200,45175693500,21950,21950,21950,21950,0
20250109,155100,45175693500,21950,21950,21950,21950,0
20250109,155000,45175693500,21950,21950,21950,21950,0
20250109,154900,45175693500,21950,21950,21950,21950,0
20250109,154800,45175693500,21950,21950,21950,21950,0
20250109,154700,45175693500,21950,21950,21950,21950,0
20250109,154600,45175693500,21950,21950,21950,21950,0
20250109,154500,45175693500,21950,21950,21950,21950,0
20250109,154400,45175693500,21950,21950,21950,21950,0
20250109,154300,45175693500,21950,21950,21950,21950,0
20250109,154200,45175693500,21950,21950,21950,21950,0
20250109,154100,45175693500,21950,21950,21950,21950,0
20250109,154000,45175693500,21950,21950,21950,21950,0
20250109,153900,45175693500,21950,21950,21950,21950,0
20250109,153800,45175693500,21950,21950,21950,21950,0
20250109,153700,45175693500,21950,21950,21950,21950,0
20250109,153600,45175693500,21950,21950,21950,21950,0
20250109,153500,45175693500,21950,21950,21950,21950,0
20250109,153400,45175693500,21950,21950,21950,21950,0
20250109,153300,45175693500,21950,21950,21950,21950,0
20250109,153200,45175693500,21950,21950,21950,21950,0
20250109,153100,45175693500,21950,21950,21950,21950,0
20250109,153000,45175693500,21950,21950,21950,21950,31136
20250109,152900,44492258300,22000,22000,22000,22000,0
20250109,152800,44492258300,22000,22000,22000,22000,0
20250109,152700,44492258300,22000,22000,22000,22000,0
20250109,152600,44492258300,22000,22000,22000,22000,0
20250109,152500,44492258300,22000,22000,22000,22000,0
20250109,152400,44492258300,22000,22000,22000,22000,0
20250109,152300,44492258300,22000,22000,22000,22000,0
20250109,152200,44492258300,22000,22000,22000,22000,0
20250109,152100,44492258300,22000,22000,22000,22000,0
20250109,152000,44492258300,22000,22000,22000,22000,0
20250109,151900,44492258300,22000,22000,22000,21950,9564
20250109,151800,44282051950,21950,21950,22000,21950,3758
20250109,151700,44199428700,21950,21950,22000,21950,3071
20250109,151600,44131893900,21950,21950,22000,21950,2411
20250109,151500,44078896400,21950,21950,22000,21950,4794
20250109,151400,43973558800,22000,22000,22000,21950,1888
20250109,151300,43932060050,21950,21950,22000,21900,4404
20250109,151200,43835392550,21950,21950,21950,21900,3808
20250109,151100,43751812100,21950,21900,21950,21900,1680
20250109,151000,43714996200,21900,21900,21950,21850,2512
20250109,150900,43659991650,21900,21900,21900,21850,1933
20250109,150800,43617675200,21850,21900,21950,21850,1801
20250109,150700,43578237250,21900,21950,21950,21850,1277
20250109,150600,43550271850,21900,21900,21950,21900,3073
20250109,150500,43482950500,21900,21900,21950,21900,1184
20250109,150400,43457016700,21950,21900,21950,21900,4339
20250109,150300,43361984150,21950,21950,21950,21900,1924
20250109,150200,43319806700,21900,21950,21950,21900,1838
20250109,150100,43279539550,21950,21950,21950,21900,1293
20250109,150000,43251165950,21950,21900,21950,21900,1370
20250109,145900,43221115300,21900,21900,21950,21900,1657
20250109,145800,43184819050,21900,21900,21950,21900,721
20250109,145700,43169017650,21900,22000,22000,21900,2673
20250109,145600,43110413000,21950,21950,22000,21950,2628
20250109,145500,43052703450,21950,21900,22000,21900,2417
20250109,145400,42999701800,21900,21900,22000,21900,1605
20250109,145300,42964511350,21950,21950,22000,21900,2087
20250109,145200,42918712900,21950,21900,21950,21900,3342
20250109,145100,42845376700,21900,21900,21950,21900,1172
20250109,145000,42819693900,21900,21900,21950,21900,2798
20250109,144900,42758297850,21900,21900,21900,21850,1964
20250109,144800,42715327600,21900,21900,21900,21850,2034
20250109,144700,42670850450,21850,21900,21900,21850,1792
20250109,144600,42631615800,21900,21900,21950,21900,1072
20250109,144500,42608133050,21900,21850,21950,21850,2389
20250109,144400,42555836400,21850,21900,21900,21850,1135
20250109,144300,42530999250,21850,21850,21900,21850,1222
20250109,144200,42504273300,21850,21900,21950,21850,2076
20250109,144100,42458860350,21900,21900,21900,21850,782
20250109,144000,42441747000,21900,21850,21950,21850,1314
20250109,143900,42413001750,21900,21900,21950,21850,2160
20250109,143800,42365701000,21900,21900,21900,21850,4379
20250109,143700,42269817800,21850,21850,21900,21850,2773
20250109,143600,42209220500,21850,21850,21900,21850,1483
20250109,143500,42176784850,21850,21850,21900,21800,3103
20250109,143400,42108973550,21800,21750,21800,21750,6863
20250109,143300,41959482050,21800,21750,21800,21750,3768
20250109,143200,41877499850,21750,21800,21850,21750,7434
20250109,143100,41715475900,21800,21850,21900,21800,5978
20250109,143000,41584947750,21850,21850,21900,21850,5814
20250109,142900,41457904050,21850,21850,21900,21850,7657
20250109,142800,41290571800,21850,21900,21900,21850,5893
20250109,142700,41161535750,21950,21900,21950,21900,1448
20250109,142600,41129794650,21900,21900,21950,21900,1840
20250109,142500,41089456550,21900,21900,21950,21900,1594
20250109,142400,41054541400,21900,21900,21950,21900,2688
20250109,142300,40995673400,21900,21900,21950,21900,2266
20250109,142200,40945995000,21900,21900,21950,21900,3398
20250109,142100,40871435900,21900,21900,21950,21900,3050
20250109,142000,40804632350,21950,21900,21950,21900,1805
20250109,141900,40765075200,21900,21900,21950,21900,1284
20250109,141800,40736945900,21900,21900,21950,21900,1569
20250109,141700,40702583150,21900,21850,21950,21850,1844
20250109,141600,40662210700,21900,21900,21900,21850,8002
20250109,141500,40487016300,21900,21900,21950,21900,1351
20250109,141400,40457411200,21900,21900,22000,21900,4047
20250109,141300,40368634000,21900,21900,21950,21900,3082
20250109,141200,40301083250,21850,21900,21950,21850,7679
20250109,141100,40132933350,21900,21900,21950,21900,859
20250109,141000,40114120350,21900,21950,21950,21900,2521
20250109,140900,40058903400,21950,21900,22000,21900,3320
20250109,140800,39986094750,21900,21950,21950,21900,2535
20250109,140700,39930562000,21950,21950,21950,21900,1865
20250109,140600,39889656800,21950,22000,22000,21950,3811
20250109,140500,39805999850,21950,22000,22050,21950,7948
20250109,140400,39631368950,22000,22000,22050,22000,1914
20250109,140300,39589223250,22000,22000,22050,22000,1109
20250109,140200,39564823600,22000,22000,22050,22000,1646
20250109,140100,39528604200,22000,22000,22050,22000,1814
20250109,140000,39488652400,22000,22050,22050,22000,1139
20250109,135900,39463572800,22050,22000,22050,22000,3960
20250109,135800,39376357100,22000,22000,22050,22000,1824
20250109,135700,39336229000,22000,22050,22050,22000,1168
20250109,135600,39310516950,22000,22050,22100,22000,2754
20250109,135500,39249756400,22050,22000,22100,22000,3273
20250109,135400,39177580250,22000,22000,22050,21950,21198
20250109,135300,38711832100,22000,21950,22050,21950,1376
20250109,135200,38681574400,22000,22050,22050,21950,12432
20250109,135100,38408103450,22050,22050,22100,22000,5604
20250109,135000,38284611600,22050,22100,22100,22050,8303
20250109,134900,38101192000,22100,22100,22150,22100,2049
20250109,134800,38055898750,22100,22100,22150,22100,824
20250109,134700,38037676650,22100,22100,22150,22100,3746
20250109,134600,37954729800,22150,22150,22150,22100,2650
20250109,134500,37896059400,22150,22150,22200,22150,2855
20250109,134400,37832810350,22150,22150,22150,22100,5050
20250109,134300,37720958500,22150,22150,22200,22150,1705
20250109,134200,37683177250,22150,22150,22200,22150,3266
20250109,134100,37610797050,22150,22150,22150,22150,2509
20250109,134000,37555222700,22150,22200,22200,22150,5467
20250109,133900,37434123450,22150,22150,22200,22150,2924
20250109,133800,37369323950,22150,22150,22150,22100,2073
20250109,133700,37323422750,22100,22150,22200,22100,3569
20250109,133600,37244423000,22150,22150,22200,22100,7692
20250109,133500,37073939500,22150,22100,22200,22100,2843
20250109,133400,37010969050,22100,22200,22200,22100,10907
20250109,133300,36769359100,22200,22200,22200,22150,1225
20250109,133200,36742198250,22200,22150,22200,22150,1467
20250109,133100,36709650300,22150,22100,22200,22100,6390
20250109,133000,36568158050,22150,22100,22150,22050,2726
20250109,132900,36507912550,22050,22100,22150,22050,2657
20250109,132800,36449212250,22100,22150,22150,22050,6232
20250109,132700,36311465150,22100,22200,22250,22100,14125
20250109,132600,35998462300,22250,22250,22250,22150,11601
20250109,132500,35740556750,22200,22150,22250,22150,6834
20250109,132400,35588895150,22150,22100,22200,22100,9892
20250109,132300,35369868600,22100,22100,22150,22100,2517
20250109,132200,35314205850,22100,22250,22250,22100,13621
20250109,132100,35011977950,22250,22200,22300,22200,5458
20250109,132000,34890569200,22250,22200,22300,22200,8797
20250109,131900,34694833650,22200,22250,22300,22200,8097
20250109,131800,34515003700,22250,22250,22300,22200,4638
20250109,131700,34411841050,22250,22300,22300,22200,10724
20250109,131600,34173226600,22250,22350,22350,22250,14047
20250109,131500,33860010250,22300,22300,22400,22300,25644
20250109,131400,33287181200,22300,22200,22350,22200,38752
20250109,131300,32423355900,22250,22100,22250,22100,17202
20250109,131200,32041611150,22100,22050,22150,22050,18150
20250109,131100,31640298300,22100,22050,22100,22050,3617
20250109,131000,31560432650,22050,22050,22100,22050,1805
20250109,130900,31520626750,22050,22050,22100,22000,3536
20250109,130800,31442661000,22050,22050,22050,22000,3579
20250109,130700,31363838550,22000,22050,22050,22000,1387
20250109,130600,31333258050,22050,22050,22100,22000,13395
20250109,130500,31037881250,22050,22000,22050,22000,2057
20250109,130400,30992615050,22000,22050,22050,22000,1296
20250109,130300,30964099150,22050,21950,22050,21950,2741
20250109,130200,30903802250,22050,22000,22050,21950,3318
20250109,130100,30830806750,21950,22000,22000,21950,1963
20250109,130000,30787646400,22000,21950,22050,21950,1035
20250109,125900,30764897000,22050,21900,22050,21900,27466
20250109,125800,30160919700,21900,21900,21950,21850,641
20250109,125700,30146880900,21900,21900,21950,21850,3418
20250109,125600,30072028650,21900,21900,21950,21900,9466
20250109,125500,29864714950,21900,21950,22000,21900,2922
20250109,125400,29800581250,22000,21950,22000,21950,8044
20250109,125300,29623972300,22000,21950,22000,21950,4140
20250109,125200,29533000950,21950,21950,22000,21950,903
20250109,125100,29513154350,21950,21950,22000,21950,881
20250109,125000,29493814450,21950,21950,21950,21950,822
20250109,124900,29475771550,21950,21950,22000,21950,197
20250109,124800,29471446600,21950,21950,21950,21900,1227
20250109,124700,29444525450,21950,21900,21950,21900,960
20250109,124600,29423463550,21900,21900,21950,21900,2013
20250109,124500,29379343850,21900,21900,21950,21900,2295
20250109,124400,29329010500,21950,21950,21950,21900,750
20250109,124300,29312579850,21900,21950,21950,21900,3472
20250109,124200,29236376150,21900,21950,21950,21900,610
20250109,124100,29222991300,21900,21900,21950,21900,617
20250109,124000,29209465000,21900,21850,21950,21850,10990
20250109,123900,28968665750,21900,21950,22000,21900,7861
20250109,123800,28796370000,21950,21950,22000,21950,881
20250109,123700,28777025600,21950,21950,22000,21950,1217
20250109,123600,28750312400,21950,21950,22000,21950,266
20250109,123500,28744467900,21950,21950,22000,21950,2475
20250109,123400,28690134150,21950,22000,22050,21950,1221
20250109,123300,28663276850,22000,22050,22050,22000,560
20250109,123200,28650939300,22000,21950,22050,21950,4917
20250109,123100,28542856200,22000,22000,22000,21950,503
20250109,123000,28531798300,22000,21950,22000,21950,2886
20250109,122900,28468366050,22000,22000,22050,21950,2234
20250109,122800,28419221200,22000,21950,22050,21950,2103
20250109,122700,28372943300,22000,22000,22000,21950,4550
20250109,122600,28272882850,21950,22000,22050,21950,4925
20250109,122500,28164535100,22000,22000,22050,22000,1917
20250109,122400,28122345050,22000,22000,22050,22000,3006
20250109,122300,28056201150,21950,21950,22000,21950,3372
20250109,122200,27982042100,21950,22000,22000,21950,1587
20250109,122100,27947199400,21950,21950,22000,21950,1512
20250109,122000,27913987700,22000,21950,22000,21950,565
20250109,121900,27901585500,21950,22000,22000,21950,819
20250109,121800,27883591950,21950,22000,22000,21950,779
20250109,121700,27866461200,22000,22000,22000,21900,4534
20250109,121600,27766890200,22000,22000,22000,21950,3070
20250109,121500,27699354350,22000,21950,22050,21950,2695
20250109,121400,27640075650,21950,22000,22000,21950,5895
20250109,121300,27510391100,22000,21950,22000,21950,4145
20250109,121200,27419254000,21950,21900,22000,21900,8558
20250109,121100,27231451500,21950,21950,21950,21900,561
20250109,121000,27219158700,21950,21900,21950,21900,640
20250109,120900,27205136750,21900,21950,21950,21900,1310
20250109,120800,27176395400,21950,21900,21950,21900,1270
20250109,120700,27148565800,21950,21850,21950,21850,767
20250109,120600,27131746000,21900,21850,21950,21850,2725
20250109,120500,27072114000,21850,21850,21900,21850,1237
20250109,120400,27045081700,21850,21850,21900,21850,879
20250109,120300,27025846150,21850,21850,21900,21850,1136
20250109,120200,27000980750,21900,21850,21900,21850,1078
20250109,120100,26977405200,21900,21850,21900,21850,3450
20250109,120000,26901906500,21850,21900,21950,21850,1342
20250109,115900,26872526750,21900,21950,21950,21900,1303
20250109,115800,26843987950,21900,21900,21950,21850,1330
20250109,115700,26814854600,21900,21850,21950,21850,4456
20250109,115600,26717273650,21850,21850,21900,21850,734
20250109,115500,26701234750,21850,21850,21900,21850,747
20250109,115400,26684912700,21850,21900,21900,21850,588
20250109,115300,26672049350,21900,21900,21900,21850,1705
20250109,115200,26634781600,21900,21900,21950,21850,3968
20250109,115100,26547884400,21900,21850,21900,21850,682
20250109,115000,26532960350,21850,21850,21900,21800,4476
20250109,114900,26434994750,21850,21850,21850,21800,5885
20250109,114800,26306409150,21800,21850,21850,21800,772
20250109,114700,26289551500,21850,21750,21850,21750,629
20250109,114600,26275820600,21750,21750,21850,21700,2263
20250109,114500,26226512950,21750,21700,21800,21700,5088
20250109,114400,26115850800,21750,21750,21750,21700,4066
20250109,114300,26027458350,21750,21750,21800,21750,1205
20250109,114200,26001217850,21800,21800,21800,21750,1024
20250109,114100,25978907350,21750,21800,21800,21750,1801
20250109,114000,25939698050,21750,21850,21850,21750,2925
20250109,113900,25875959250,21800,21750,21850,21750,956
20250109,113800,25855119750,21750,21800,21800,21700,5524
20250109,113700,25734973700,21800,21850,21850,21750,6083
20250109,113600,25602369300,21850,21750,21850,21750,5823
20250109,113500,25475358100,21750,21700,21800,21700,1717
20250109,113400,25438061350,21700,21750,21800,21700,674
20250109,113300,25423429450,21700,21750,21750,21700,3296
20250109,113200,25351808850,21750,21800,21800,21700,7891
20250109,113100,25180123200,21800,21800,21800,21750,4549
20250109,113000,25081104350,21750,21850,21900,21750,20191
20250109,112900,24640337800,21850,21850,21900,21850,2149
20250109,112800,24593313500,21850,21950,21950,21850,6395
20250109,112700,24453230900,21900,21950,21950,21900,1142
20250109,112600,24428206650,21900,21950,21950,21900,1749
20250109,112500,24389874250,21950,21900,21950,21900,1700
20250109,112400,24352611550,21950,21900,21950,21850,1269
20250109,112300,24324812000,21900,21950,21950,21850,2836
20250109,112200,24262699200,21900,21950,21950,21850,2173
20250109,112100,24215025100,21900,21850,21950,21850,5835
20250109,112000,24087386150,21850,21900,21950,21850,8221
20250109,111900,23907390600,21950,21950,21950,21900,3134
20250109,111800,23838721000,21950,21950,21950,21900,3388
20250109,111700,23764377600,22000,22050,22050,21900,8254
20250109,111600,23582926800,22000,22000,22100,22000,13932
20250109,111500,23275689950,22050,21950,22050,21950,3153
20250109,111400,23206323850,22000,22000,22050,21900,13967
20250109,111300,22899333300,21950,22050,22050,21900,14989
20250109,111200,22569586450,22050,22050,22050,22000,3300
20250109,111100,22496862550,22000,22000,22050,21950,4818
20250109,111000,22390808600,22000,21900,22050,21850,23957
20250109,110900,21864206350,21900,21850,21950,21800,8481
20250109,110800,21678753450,21850,21900,21900,21850,5011
20250109,110700,21569050700,21850,21900,21950,21850,10656
20250109,110600,21335801150,21950,21900,21950,21900,7761
20250109,110500,21165667250,21900,21900,22000,21800,18550
20250109,110400,20758788000,21850,21800,21950,21800,29848
20250109,110300,20105562000,21800,21850,21900,21750,18840
20250109,110200,19694492000,21850,21800,21900,21750,21705
20250109,110100,19220545950,21800,21700,21800,21600,11421
20250109,110000,18972320150,21650,21650,21700,21600,6883
20250109,105900,18823352350,21650,21600,21700,21600,7470
20250109,105800,18661487250,21600,21600,21650,21600,1309
20250109,105700,18633160400,21550,21600,21650,21550,5193
20250109,105600,18521003900,21600,21600,21650,21550,4820
20250109,105500,18416884400,21600,21650,21700,21600,6918
20250109,105400,18266989750,21700,21750,21750,21650,6265
20250109,105300,18130931350,21700,21650,21750,21650,7803
20250109,105200,17961675350,21650,21700,21700,21600,4006
20250109,105100,17874912000,21700,21650,21700,21600,4233
20250109,105000,17783261950,21600,21600,21650,21600,2309
20250109,104900,17733341300,21600,21600,21650,21550,1977
20250109,104800,17690640200,21600,21550,21600,21550,2178
20250109,104700,17643640150,21550,21550,21600,21550,4074
20250109,104600,17555786400,21600,21550,21650,21550,2982
20250109,104500,17491375800,21550,21550,21600,21550,7551
20250109,104400,17328560650,21550,21600,21650,21550,7804
20250109,104300,17159869000,21550,21600,21650,21550,6477
20250109,104200,17019961600,21600,21650,21650,21600,2283
20250109,104100,16970577450,21600,21600,21700,21550,5864
20250109,104000,16843724350,21600,21600,21650,21550,7309
20250109,103900,16685823100,21600,21600,21650,21550,2479
20250109,103800,16632288750,21600,21550,21600,21550,1842
20250109,103700,16592523050,21600,21550,21650,21550,6505
20250109,103600,16451973050,21600,21600,21650,21550,6502
20250109,103500,16311448650,21600,21600,21650,21550,4435
20250109,103400,16215695400,21600,21450,21650,21450,11909
20250109,103300,15958680050,21450,21550,21550,21450,1430
20250109,103200,15927911700,21500,21500,21550,21450,1339
20250109,103100,15899115350,21500,21450,21550,21450,3870
20250109,103000,15815915850,21450,21400,21500,21400,2272
20250109,102900,15767170400,21400,21450,21500,21400,5715
20250109,102800,15644742700,21450,21350,21500,21350,5522
20250109,102700,15526362200,21350,21450,21450,21350,7801
20250109,102600,15359469850,21450,21400,21500,21400,1768
20250109,102500,15321573550,21400,21400,21450,21400,1006
20250109,102400,15300022100,21400,21450,21500,21400,4026
20250109,102300,15213681600,21450,21450,21500,21450,1186
20250109,102200,15188208650,21450,21450,21450,21450,1633
20250109,102100,15153180800,21450,21450,21500,21450,1955
20250109,102000,15111230300,21450,21450,21500,21450,805
20250109,101900,15093956200,21450,21450,21450,21400,1110
20250109,101800,15070162950,21450,21450,21500,21400,2408
20250109,101700,15018459150,21450,21450,21500,21400,2567
20250109,101600,14963407200,21450,21500,21500,21450,2091
20250109,101500,14918545400,21500,21450,21500,21450,2657
20250109,101400,14861544300,21450,21400,21500,21400,1444
20250109,101300,14830586950,21400,21450,21500,21400,1550
20250109,101200,14797368700,21400,21350,21500,21350,3119
20250109,101100,14730489900,21350,21400,21450,21350,1167
20250109,101000,14705550850,21400,21300,21400,21300,7928
20250109,100900,14536336250,21350,21300,21350,21300,1387
20250109,100800,14506758750,21350,21350,21400,21300,3494
20250109,100700,14432173400,21400,21300,21450,21300,2989
20250109,100600,14368303450,21300,21300,21400,21300,2134
20250109,100500,14322768850,21300,21300,21350,21300,3453
20250109,100400,14249119000,21300,21250,21350,21250,3052
20250109,100300,14184219350,21300,21300,21350,21250,2482
20250109,100200,14131381700,21300,21250,21350,21250,4989
20250109,100100,14024977950,21250,21250,21350,21250,3113
20250109,100000,13958748950,21250,21250,21300,21250,3362
20250109,095900,13887271250,21300,21250,21300,21250,3358
20250109,095800,13815857250,21250,21250,21300,21250,1897
20250109,095700,13775536850,21300,21250,21300,21250,2789
20250109,095600,13716198500,21250,21250,21300,21250,7787
20250109,095500,13550708450,21250,21300,21350,21250,6339
20250109,095400,13415738800,21350,21300,21350,21300,2324
20250109,095300,13366193850,21350,21300,21350,21300,2570
20250109,095200,13311415900,21300,21300,21350,21300,1252
20250109,095100,13284737700,21300,21350,21400,21300,1867
20250109,095000,13244857850,21350,21350,21400,21300,2822
20250109,094900,13184598350,21350,21250,21400,21250,1664
20250109,094800,13149077550,21300,21250,21300,21250,8245
20250109,094700,12973797600,21250,21350,21400,21250,10180
20250109,094600,12756886800,21350,21300,21400,21300,5158
20250109,094500,12646748650,21300,21500,21550,21300,8734
20250109,094400,12459617800,21500,21500,21550,21500,2924
20250109,094300,12396700100,21550,21500,21550,21500,3874
20250109,094200,12313252900,21550,21550,21550,21500,6409
20250109,094100,12175374750,21500,21500,21600,21450,10271
20250109,094000,11954282900,21500,21400,21500,21350,4449
20250109,093900,11858823800,21350,21350,21450,21300,6467
20250109,093800,11720684150,21350,21350,21350,21250,5597
20250109,093700,11601343950,21400,21350,21400,21350,5566
20250109,093600,11482296200,21400,21400,21450,21350,5070
20250109,093500,11373717150,21450,21350,21450,21350,6720
20250109,093400,11230003650,21350,21300,21400,21300,6052
20250109,093300,11100819000,21350,21300,21350,21250,3418
20250109,093200,11027996750,21250,21250,21300,21250,4035
20250109,093100,10942152650,21250,21200,21300,21200,1675
20250109,093000,10906571400,21200,21200,21300,21200,11771
20250109,092900,10656669850,21200,21350,21350,21200,3403
20250109,092800,10584337950,21300,21350,21450,21200,6939
20250109,092700,10436490450,21250,21450,21450,21250,6659
20250109,092600,10294286800,21450,21400,21450,21400,4206
20250109,092500,10204186100,21450,21250,21450,21250,5888
20250109,092400,10078263850,21350,21300,21350,21250,5835
20250109,092300,9953863950,21250,21250,21300,21150,13694
20250109,092200,9663279950,21250,21250,21300,21200,9035
20250109,092100,9471567700,21300,21350,21350,21200,9375
20250109,092000,9272228350,21300,21350,21400,21300,9585
20250109,091900,9067874150,21350,21400,21400,21300,6911
20250109,091800,8920212400,21350,21300,21400,21200,14791
20250109,091700,8605219550,21300,21250,21400,21200,9132
20250109,091600,8410774600,21200,21250,21300,21200,10875
20250109,091500,8180113500,21200,21200,21300,21150,10885
20250109,091400,7948871550,21200,21200,21250,21150,10613
20250109,091300,7724125800,21150,21250,21250,21150,42434
20250109,091200,6824798750,21250,21400,21450,21250,9634
20250109,091100,6619467550,21400,21350,21500,21250,17116
20250109,091000,6254149350,21350,21400,21450,21300,15032
20250109,090900,5933049400,21350,21300,21550,21300,24843
20250109,090800,5400240250,21300,21300,21350,21250,13101
20250109,090700,5121111450,21300,21350,21350,21150,37207
20250109,090600,4331025150,21300,21350,21450,21300,22010
20250109,090500,3861127400,21350,21500,21550,21250,24198
20250109,090400,3343900400,21550,21550,21550,21450,6568
20250109,090300,3202780650,21450,21450,21700,21450,17183
20250109,090200,2832520150,21450,21350,21650,21300,27135
20250109,090100,2249825800,21350,21200,21600,21150,27620
20250109,090000,1658778050,21200,21550,21550,21150,74123