KissMeData/084370/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195800,11980862750,37950,37950,37950,37950,4265
20250108,195700,11980862750,37950,37950,37950,37950,0
20250108,195600,11980862750,37950,37950,37950,37950,0
20250108,195500,11980862750,37950,37950,37950,37950,0
20250108,195400,11980862750,37950,37950,37950,37950,0
20250108,195300,11980862750,37950,37950,37950,37950,0
20250108,195200,11980862750,37950,37950,37950,37950,0
20250108,195100,11980862750,37950,37950,37950,37950,0
20250108,195000,11980862750,37950,37950,37950,37950,0
20250108,194900,11980862750,37950,37950,37950,37950,0
20250108,194800,11980862750,37950,37950,37950,37950,0
20250108,194700,11980862750,37950,37950,37950,37950,0
20250108,194600,11980862750,37950,37950,37950,37950,0
20250108,194500,11980862750,37950,37950,37950,37950,0
20250108,194400,11980862750,37950,37950,37950,37950,0
20250108,194300,11980862750,37950,37950,37950,37950,0
20250108,194200,11980862750,37950,37950,37950,37950,0
20250108,194100,11980862750,37950,37950,37950,37950,0
20250108,194000,11980862750,37950,37950,37950,37950,0
20250108,193900,11980862750,37950,37950,37950,37950,0
20250108,193800,11980862750,37950,37950,37950,37950,0
20250108,193700,11980862750,37950,37950,37950,37950,0
20250108,193600,11980862750,37950,37950,37950,37950,0
20250108,193500,11980862750,37950,37950,37950,37950,0
20250108,193400,11980862750,37950,37950,37950,37950,0
20250108,193300,11980862750,37950,37950,37950,37950,0
20250108,193200,11980862750,37950,37950,37950,37950,0
20250108,193100,11980862750,37950,37950,37950,37950,0
20250108,193000,11980862750,37950,37950,37950,37950,0
20250108,192900,11980862750,37950,37950,37950,37950,0
20250108,192800,11980862750,37950,37950,37950,37950,4265
20250108,192700,11980862750,37950,37950,37950,37950,0
20250108,192600,11980862750,37950,37950,37950,37950,0
20250108,192500,11980862750,37950,37950,37950,37950,0
20250108,192400,11980862750,37950,37950,37950,37950,0
20250108,192300,11980862750,37950,37950,37950,37950,0
20250108,192200,11980862750,37950,37950,37950,37950,0
20250108,192100,11980862750,37950,37950,37950,37950,0
20250108,192000,11980862750,37950,37950,37950,37950,0
20250108,191900,11980862750,37950,37950,37950,37950,0
20250108,191800,11980862750,37950,37950,37950,37950,0
20250108,191700,11980862750,37950,37950,37950,37950,0
20250108,191600,11980862750,37950,37950,37950,37950,0
20250108,191500,11980862750,37950,37950,37950,37950,0
20250108,191400,11980862750,37950,37950,37950,37950,0
20250108,191300,11980862750,37950,37950,37950,37950,0
20250108,191200,11980862750,37950,37950,37950,37950,0
20250108,191100,11980862750,37950,37950,37950,37950,0
20250108,191000,11980862750,37950,37950,37950,37950,0
20250108,190900,11980862750,37950,37950,37950,37950,0
20250108,190800,11980862750,37950,37950,37950,37950,0
20250108,190700,11980862750,37950,37950,37950,37950,0
20250108,190600,11980862750,37950,37950,37950,37950,0
20250108,190500,11980862750,37950,37950,37950,37950,0
20250108,190400,11980862750,37950,37950,37950,37950,0
20250108,190300,11980862750,37950,37950,37950,37950,0
20250108,190200,11980862750,37950,37950,37950,37950,0
20250108,190100,11980862750,37950,37950,37950,37950,0
20250108,190000,11980862750,37950,37950,37950,37950,0
20250108,185900,11980862750,37950,37950,37950,37950,0
20250108,185800,11980862750,37950,37950,37950,37950,4265
20250108,185700,11980862750,37950,37950,37950,37950,0
20250108,185600,11980862750,37950,37950,37950,37950,0
20250108,185500,11980862750,37950,37950,37950,37950,0
20250108,185400,11980862750,37950,37950,37950,37950,0
20250108,185300,11980862750,37950,37950,37950,37950,0
20250108,185200,11980862750,37950,37950,37950,37950,0
20250108,185100,11980862750,37950,37950,37950,37950,0
20250108,185000,11980862750,37950,37950,37950,37950,0
20250108,184900,11980862750,37950,37950,37950,37950,0
20250108,184800,11980862750,37950,37950,37950,37950,0
20250108,184700,11980862750,37950,37950,37950,37950,0
20250108,184600,11980862750,37950,37950,37950,37950,0
20250108,184500,11980862750,37950,37950,37950,37950,0
20250108,184400,11980862750,37950,37950,37950,37950,0
20250108,184300,11980862750,37950,37950,37950,37950,0
20250108,184200,11980862750,37950,37950,37950,37950,0
20250108,184100,11980862750,37950,37950,37950,37950,0
20250108,184000,11980862750,37950,37950,37950,37950,0
20250108,183900,11980862750,37950,37950,37950,37950,0
20250108,183800,11980862750,37950,37950,37950,37950,0
20250108,183700,11980862750,37950,37950,37950,37950,0
20250108,183600,11980862750,37950,37950,37950,37950,0
20250108,183500,11980862750,37950,37950,37950,37950,0
20250108,183400,11980862750,37950,37950,37950,37950,0
20250108,183300,11980862750,37950,37950,37950,37950,0
20250108,183200,11980862750,37950,37950,37950,37950,0
20250108,183100,11980862750,37950,37950,37950,37950,0
20250108,183000,11980862750,37950,37950,37950,37950,0
20250108,182900,11980862750,37950,37950,37950,37950,0
20250108,182800,11980862750,37950,37950,37950,37950,4265
20250108,182700,11980862750,37950,37950,37950,37950,0
20250108,182600,11980862750,37950,37950,37950,37950,0
20250108,182500,11980862750,37950,37950,37950,37950,0
20250108,182400,11980862750,37950,37950,37950,37950,0
20250108,182300,11980862750,37950,37950,37950,37950,0
20250108,182200,11980862750,37950,37950,37950,37950,0
20250108,182100,11980862750,37950,37950,37950,37950,0
20250108,182000,11980862750,37950,37950,37950,37950,0
20250108,181900,11980862750,37950,37950,37950,37950,0
20250108,181800,11980862750,37950,37950,37950,37950,0
20250108,181700,11980862750,37950,37950,37950,37950,0
20250108,181600,11980862750,37950,37950,37950,37950,0
20250108,181500,11980862750,37950,37950,37950,37950,0
20250108,181400,11980862750,37950,37950,37950,37950,0
20250108,181300,11980862750,37950,37950,37950,37950,0
20250108,181200,11980862750,37950,37950,37950,37950,0
20250108,181100,11980862750,37950,37950,37950,37950,0
20250108,181000,11980862750,37950,37950,37950,37950,0
20250108,180900,11980862750,37950,37950,37950,37950,0
20250108,180800,11980862750,37950,37950,37950,37950,0
20250108,180700,11980862750,37950,37950,37950,37950,0
20250108,180600,11980862750,37950,37950,37950,37950,0
20250108,180500,11980862750,37950,37950,37950,37950,0
20250108,180400,11980862750,37950,37950,37950,37950,0
20250108,180300,11980862750,37950,37950,37950,37950,0
20250108,180200,11980862750,37950,37950,37950,37950,0
20250108,180100,11980862750,37950,37950,37950,37950,0
20250108,180000,11980862750,37950,37950,37950,37950,0
20250108,175900,11980862750,37950,37950,37950,37950,0
20250108,175800,11980862750,37950,37950,37950,37950,4265
20250108,175700,11980862750,37950,37950,37950,37950,0
20250108,175600,11980862750,37950,37950,37950,37950,0
20250108,175500,11980862750,37950,37950,37950,37950,0
20250108,175400,11980862750,37950,37950,37950,37950,0
20250108,175300,11980862750,37950,37950,37950,37950,0
20250108,175200,11980862750,37950,37950,37950,37950,0
20250108,175100,11980862750,37950,37950,37950,37950,0
20250108,175000,11980862750,37950,37950,37950,37950,0
20250108,174900,11980862750,37950,37950,37950,37950,0
20250108,174800,11980862750,37950,37950,37950,37950,0
20250108,174700,11980862750,37950,37950,37950,37950,0
20250108,174600,11980862750,37950,37950,37950,37950,0
20250108,174500,11980862750,37950,37950,37950,37950,0
20250108,174400,11980862750,37950,37950,37950,37950,0
20250108,174300,11980862750,37950,37950,37950,37950,0
20250108,174200,11980862750,37950,37950,37950,37950,0
20250108,174100,11980862750,37950,37950,37950,37950,0
20250108,174000,11980862750,37950,37950,37950,37950,0
20250108,173900,11980862750,37950,37950,37950,37950,0
20250108,173800,11980862750,37950,37950,37950,37950,0
20250108,173700,11980862750,37950,37950,37950,37950,0
20250108,173600,11980862750,37950,37950,37950,37950,0
20250108,173500,11980862750,37950,37950,37950,37950,0
20250108,173400,11980862750,37950,37950,37950,37950,0
20250108,173300,11980862750,37950,37950,37950,37950,0
20250108,173200,11980862750,37950,37950,37950,37950,0
20250108,173100,11980862750,37950,37950,37950,37950,0
20250108,173000,11980862750,37950,37950,37950,37950,0
20250108,172900,11980862750,37950,37950,37950,37950,0
20250108,172800,11980862750,37950,37950,37950,37950,4265
20250108,172700,11980862750,37950,37950,37950,37950,0
20250108,172600,11980862750,37950,37950,37950,37950,0
20250108,172500,11980862750,37950,37950,37950,37950,0
20250108,172400,11980862750,37950,37950,37950,37950,0
20250108,172300,11980862750,37950,37950,37950,37950,0
20250108,172200,11980862750,37950,37950,37950,37950,0
20250108,172100,11980862750,37950,37950,37950,37950,0
20250108,172000,11980862750,37950,37950,37950,37950,0
20250108,171900,11980862750,37950,37950,37950,37950,0
20250108,171800,11980862750,37950,37950,37950,37950,0
20250108,171700,11980862750,37950,37950,37950,37950,0
20250108,171600,11980862750,37950,37950,37950,37950,0
20250108,171500,11980862750,37950,37950,37950,37950,0
20250108,171400,11980862750,37950,37950,37950,37950,0
20250108,171300,11980862750,37950,37950,37950,37950,0
20250108,171200,11980862750,37950,37950,37950,37950,0
20250108,171100,11980862750,37950,37950,37950,37950,0
20250108,171000,11980862750,37950,37950,37950,37950,0
20250108,170900,11980862750,37950,37950,37950,37950,0
20250108,170800,11980862750,37950,37950,37950,37950,0
20250108,170700,11980862750,37950,37950,37950,37950,0
20250108,170600,11980862750,37950,37950,37950,37950,0
20250108,170500,11980862750,37950,37950,37950,37950,0
20250108,170400,11980862750,37950,37950,37950,37950,0
20250108,170300,11980862750,37950,37950,37950,37950,0
20250108,170200,11980862750,37950,37950,37950,37950,0
20250108,170100,11980862750,37950,37950,37950,37950,0
20250108,170000,11980862750,37950,37950,37950,37950,0
20250108,165900,11980862750,37950,37950,37950,37950,0
20250108,165800,11980862750,37950,37950,37950,37950,4265
20250108,165700,11980862750,37950,37950,37950,37950,0
20250108,165600,11980862750,37950,37950,37950,37950,0
20250108,165500,11980862750,37950,37950,37950,37950,0
20250108,165400,11980862750,37950,37950,37950,37950,0
20250108,165300,11980862750,37950,37950,37950,37950,0
20250108,165200,11980862750,37950,37950,37950,37950,0
20250108,165100,11980862750,37950,37950,37950,37950,0
20250108,165000,11980862750,37950,37950,37950,37950,0
20250108,164900,11980862750,37950,37950,37950,37950,0
20250108,164800,11980862750,37950,37950,37950,37950,0
20250108,164700,11980862750,37950,37950,37950,37950,0
20250108,164600,11980862750,37950,37950,37950,37950,0
20250108,164500,11980862750,37950,37950,37950,37950,0
20250108,164400,11980862750,37950,37950,37950,37950,0
20250108,164300,11980862750,37950,37950,37950,37950,0
20250108,164200,11980862750,37950,37950,37950,37950,0
20250108,164100,11980862750,37950,37950,37950,37950,0
20250108,164000,11980862750,37950,37950,37950,37950,0
20250108,163900,11980862750,37950,37950,37950,37950,0
20250108,163800,11980862750,37950,37950,37950,37950,0
20250108,163700,11980862750,37950,37950,37950,37950,0
20250108,163600,11980862750,37950,37950,37950,37950,0
20250108,163500,11980862750,37950,37950,37950,37950,0
20250108,163400,11980862750,37950,37950,37950,37950,0
20250108,163300,11980862750,37950,37950,37950,37950,0
20250108,163200,11980862750,37950,37950,37950,37950,0
20250108,163100,11980862750,37950,37950,37950,37950,0
20250108,163000,11980862750,37950,37950,37950,37950,0
20250108,162900,11980862750,37950,37950,37950,37950,0
20250108,162800,11980862750,37950,37950,37950,37950,4265
20250108,162700,11980862750,37950,37950,37950,37950,0
20250108,162600,11980862750,37950,37950,37950,37950,0
20250108,162500,11980862750,37950,37950,37950,37950,0
20250108,162400,11980862750,37950,37950,37950,37950,0
20250108,162300,11980862750,37950,37950,37950,37950,0
20250108,162200,11980862750,37950,37950,37950,37950,0
20250108,162100,11980862750,37950,37950,37950,37950,0
20250108,162000,11980862750,37950,37950,37950,37950,0
20250108,161900,11980862750,37950,37950,37950,37950,0
20250108,161800,11980862750,37950,37950,37950,37950,0
20250108,161700,11980862750,37950,37950,37950,37950,0
20250108,161600,11980862750,37950,37950,37950,37950,0
20250108,161500,11980862750,37950,37950,37950,37950,0
20250108,161400,11980862750,37950,37950,37950,37950,0
20250108,161300,11980862750,37950,37950,37950,37950,0
20250108,161200,11980862750,37950,37950,37950,37950,0
20250108,161100,11980862750,37950,37950,37950,37950,0
20250108,161000,11980862750,37950,37950,37950,37950,0
20250108,160900,11980862750,37950,37950,37950,37950,0
20250108,160800,11980862750,37950,37950,37950,37950,0
20250108,160700,11980862750,37950,37950,37950,37950,0
20250108,160600,11980862750,37950,37950,37950,37950,0
20250108,160500,11980862750,37950,37950,37950,37950,0
20250108,160400,11980862750,37950,37950,37950,37950,0
20250108,160300,11980862750,37950,37950,37950,37950,0
20250108,160200,11980862750,37950,37950,37950,37950,0
20250108,160100,11980862750,37950,37950,37950,37950,0
20250108,160000,11980862750,37950,37950,37950,37950,0
20250108,155900,11980862750,37950,37950,37950,37950,0
20250108,155800,11980862750,37950,37950,37950,37950,4265
20250108,155700,11980862750,37950,37950,37950,37950,0
20250108,155600,11980862750,37950,37950,37950,37950,0
20250108,155500,11980862750,37950,37950,37950,37950,0
20250108,155400,11980862750,37950,37950,37950,37950,0
20250108,155300,11980862750,37950,37950,37950,37950,0
20250108,155200,11980862750,37950,37950,37950,37950,0
20250108,155100,11980862750,37950,37950,37950,37950,0
20250108,155000,11980862750,37950,37950,37950,37950,0
20250108,154900,11980862750,37950,37950,37950,37950,0
20250108,154800,11980862750,37950,37950,37950,37950,0
20250108,154700,11980862750,37950,37950,37950,37950,0
20250108,154600,11980862750,37950,37950,37950,37950,0
20250108,154500,11980862750,37950,37950,37950,37950,0
20250108,154400,11980862750,37950,37950,37950,37950,0
20250108,154300,11980862750,37950,37950,37950,37950,0
20250108,154200,11980862750,37950,37950,37950,37950,0
20250108,154100,11980862750,37950,37950,37950,37950,0
20250108,154000,11980862750,37950,37950,37950,37950,0
20250108,153900,11980862750,37950,37950,37950,37950,0
20250108,153800,11980862750,37950,37950,37950,37950,0
20250108,153700,11980862750,37950,37950,37950,37950,0
20250108,153600,11980862750,37950,37950,37950,37950,0
20250108,153500,11980862750,37950,37950,37950,37950,0
20250108,153400,11980862750,37950,37950,37950,37950,0
20250108,153300,11980862750,37950,37950,37950,37950,0
20250108,153200,11980862750,37950,37950,37950,37950,0
20250108,153100,11980862750,37950,37950,37950,37950,0
20250108,153000,11980862750,37950,37950,37950,37950,4265
20250108,152900,11819006000,37950,37950,37950,37950,0
20250108,152800,11819006000,37950,37950,37950,37950,0
20250108,152700,11819006000,37950,37950,37950,37950,0
20250108,152600,11819006000,37950,37950,37950,37950,0
20250108,152500,11819006000,37950,37950,37950,37950,0
20250108,152400,11819006000,37950,37950,37950,37950,0
20250108,152300,11819006000,37950,37950,37950,37950,0
20250108,152200,11819006000,37950,37950,37950,37950,0
20250108,152100,11819006000,37950,37950,37950,37950,0
20250108,152000,11819006000,37950,37950,37950,37950,0
20250108,151900,11819006000,37950,38050,38100,37950,679
20250108,151800,11793197650,38050,38050,38150,38000,257
20250108,151700,11783409650,38050,38200,38200,38050,284
20250108,151600,11772578500,38100,38150,38200,38100,810
20250108,151500,11741673750,38150,38150,38150,38100,464
20250108,151400,11723977900,38150,38150,38150,38100,478
20250108,151300,11705752400,38150,38150,38150,38100,398
20250108,151200,11690577050,38150,38100,38150,38050,699
20250108,151100,11663943800,38100,38100,38100,37950,2014
20250108,151000,11587301650,38100,38100,38150,38050,680
20250108,150900,11561407200,38100,38150,38150,38100,762
20250108,150800,11532360600,38150,38100,38150,38100,518
20250108,150700,11512607050,38150,38100,38150,38100,630
20250108,150600,11488591850,38150,38150,38200,38100,601
20250108,150500,11465673300,38150,38200,38200,38100,580
20250108,150400,11443553550,38200,38200,38200,38150,355
20250108,150300,11429998150,38200,38200,38200,38150,273
20250108,150200,11419576850,38200,38100,38200,38100,2244
20250108,150100,11333969850,38100,38300,38300,38100,770
20250108,150000,11304545900,38300,38300,38300,38200,491
20250108,145900,11285760200,38250,38400,38400,38250,2398
20250108,145800,11193889500,38400,38400,38400,38350,393
20250108,145700,11178812400,38400,38400,38400,38300,248
20250108,145600,11169296700,38400,38300,38400,38250,4240
20250108,145500,11006724150,38300,38300,38300,38250,2210
20250108,145400,10922171100,38300,38250,38300,38250,679
20250108,145300,10896169350,38300,38250,38300,38250,408
20250108,145200,10880545600,38300,38250,38300,38250,426
20250108,145100,10864239850,38300,38250,38300,38250,599
20250108,145000,10841319800,38300,38200,38300,38200,2635
20250108,144900,10740528300,38200,38200,38200,38150,637
20250108,144800,10716200350,38200,38150,38200,38150,464
20250108,144700,10698485550,38150,38200,38200,38150,599
20250108,144600,10675614150,38150,38200,38200,38150,473
20250108,144500,10657557500,38200,38150,38200,38150,410
20250108,144400,10641904050,38150,38100,38200,38100,638
20250108,144300,10617552300,38100,38200,38200,38100,643
20250108,144200,10593017000,38200,38150,38200,38100,570
20250108,144100,10571263100,38100,38150,38200,38100,637
20250108,144000,10546954550,38150,38200,38200,38150,431
20250108,143900,10530494700,38200,38100,38200,38100,396
20250108,143800,10515393750,38200,38200,38200,38100,1337
20250108,143700,10464403050,38150,38200,38250,38150,511
20250108,143600,10444896800,38200,38200,38250,38150,920
20250108,143500,10409758150,38250,38250,38250,38200,281
20250108,143400,10399011350,38250,38250,38250,38200,212
20250108,143300,10390905050,38250,38150,38250,38150,376
20250108,143200,10376538550,38200,38250,38300,38150,1643
20250108,143100,10313778800,38250,38250,38300,38200,479
20250108,143000,10295462700,38300,38300,38350,38250,1311
20250108,142900,10245282650,38300,38300,38300,38250,310
20250108,142800,10233410450,38300,38250,38300,38250,1027
20250108,142700,10194125100,38250,38250,38250,38200,449
20250108,142600,10176959950,38250,38200,38250,38200,392
20250108,142500,10161974550,38250,38250,38250,38200,191
20250108,142400,10154670800,38250,38250,38250,38200,352
20250108,142300,10141210700,38200,38200,38250,38200,419
20250108,142200,10125197350,38150,38150,38200,38150,482
20250108,142100,10106786200,38200,38150,38200,38150,306
20250108,142000,10095098050,38200,38150,38200,38150,627
20250108,141900,10071154700,38200,38200,38200,38150,411
20250108,141800,10055463600,38200,38200,38200,38150,312
20250108,141700,10043547650,38200,38150,38200,38150,300
20250108,141600,10032094000,38200,38200,38200,38150,339
20250108,141500,10019152450,38200,38150,38200,38150,362
20250108,141400,10005332450,38200,38200,38200,38150,643
20250108,141300,9980794550,38150,38200,38200,38150,480
20250108,141200,9962469750,38150,38150,38200,38150,174
20250108,141100,9955826550,38200,38150,38200,38150,421
20250108,141000,9939750850,38200,38150,38200,38150,337
20250108,140900,9926886500,38150,38150,38200,38100,388
20250108,140800,9912084200,38200,38200,38200,38150,935
20250108,140700,9876405000,38200,38200,38200,38150,343
20250108,140600,9863305800,38200,38200,38200,38150,181
20250108,140500,9856394200,38200,38150,38200,38150,346
20250108,140400,9843188400,38200,38200,38200,38150,176
20250108,140300,9836468250,38150,38250,38250,38000,1012
20250108,140200,9797886050,38250,38300,38300,38200,1710
20250108,140100,9732438300,38300,38300,38350,38300,156
20250108,140000,9726458600,38350,38350,38350,38300,230
20250108,135900,9717645750,38350,38350,38350,38300,224
20250108,135800,9709056800,38350,38350,38350,38300,435
20250108,135700,9692385000,38350,38350,38350,38300,320
20250108,135600,9680121200,38350,38300,38350,38250,519
20250108,135500,9660244800,38300,38300,38350,38200,1412
20250108,135400,9606162500,38350,38350,38350,38300,455
20250108,135300,9588721500,38350,38350,38400,38300,579
20250108,135200,9566517950,38350,38350,38350,38300,358
20250108,135100,9552789300,38350,38300,38350,38250,2299
20250108,135000,9464707850,38300,38250,38300,38200,1174
20250108,134900,9419802750,38200,38200,38300,38200,666
20250108,134800,9394317100,38300,38200,38300,38150,1211
20250108,134700,9348028050,38200,38200,38200,38150,301
20250108,134600,9336530150,38200,38200,38200,38000,1331
20250108,134500,9285826150,38250,38200,38250,38150,165
20250108,134400,9279518250,38200,38300,38300,38150,1696
20250108,134300,9214662950,38300,38250,38300,38200,813
20250108,134200,9183560700,38250,38250,38250,38200,273
20250108,134100,9173120450,38200,38150,38200,38100,1605
20250108,134000,9111854850,38100,38100,38150,38100,541
20250108,133900,9091231100,38150,38150,38150,38100,347
20250108,133800,9078003650,38150,38150,38150,38100,228
20250108,133700,9069308850,38150,38050,38150,38000,1426
20250108,133600,9015018900,38000,38000,38050,38000,111
20250108,133500,9010798050,38050,38000,38050,38000,52
20250108,133400,9008820900,38050,38050,38050,38000,526
20250108,133300,8988826850,38000,38000,38050,38000,132
20250108,133200,8983806500,38000,38000,38050,38000,45
20250108,133100,8982095400,38000,38050,38050,38000,351
20250108,133000,8968754200,38100,38100,38100,38050,427
20250108,132900,8952501450,38100,38000,38100,38000,583
20250108,132800,8930327000,38050,38050,38100,38050,164
20250108,132700,8924084350,38100,38050,38100,38050,133
20250108,132600,8919021350,38050,38000,38050,37950,563
20250108,132500,8897617700,38000,37950,38000,37950,117
20250108,132400,8893172300,37950,38100,38100,37950,1485
20250108,132300,8836737950,38100,38050,38100,38050,163
20250108,132200,8830534400,38100,38050,38100,38050,95
20250108,132100,8826917000,38100,38050,38150,38000,462
20250108,132000,8809296400,38000,38050,38100,37950,1171
20250108,131900,8764778300,38000,38050,38100,38000,112
20250108,131800,8760516850,38150,37900,38150,37850,2206
20250108,131700,8676770250,37850,37900,37900,37850,414
20250108,131600,8661080350,37950,37950,37950,37950,647
20250108,131500,8636526700,37900,37900,37950,37850,423
20250108,131400,8620484500,37900,37900,37900,37900,71
20250108,131300,8617793600,37850,37900,37900,37850,77
20250108,131200,8614876650,37900,37900,37900,37850,313
20250108,131100,8603014250,37900,37900,37900,37850,89
20250108,131000,8599641350,37850,37850,37900,37850,94
20250108,130900,8596079300,37900,37850,37900,37800,109
20250108,130800,8591953350,37850,37750,37850,37750,837
20250108,130700,8560336150,37750,37750,37750,37700,75
20250108,130600,8557507000,37700,37750,37750,37700,70
20250108,130500,8554864700,37700,37700,37750,37700,268
20250108,130400,8544758000,37700,37600,37700,37600,733
20250108,130300,8517179300,37600,37650,37650,37600,90
20250108,130200,8513795200,37650,37700,37750,37600,205
20250108,130100,8506069850,37750,37700,37750,37700,70
20250108,130000,8503429300,37700,37650,37700,37600,163
20250108,125900,8497293950,37650,37550,37650,37550,152
20250108,125800,8491580050,37650,37600,37650,37450,237
20250108,125700,8482675050,37650,37650,37700,37600,417
20250108,125600,8466973400,37650,37650,37700,37600,333
20250108,125500,8454434350,37650,37700,37700,37650,139
20250108,125400,8449194200,37650,37600,37650,37600,45
20250108,125300,8447500100,37650,37650,37700,37600,82
20250108,125200,8444410300,37700,37650,37700,37650,272
20250108,125100,8434166600,37650,37700,37700,37650,40
20250108,125000,8432658650,37700,37700,37700,37650,191
20250108,124900,8425460850,37700,37750,37750,37700,46
20250108,124800,8423726200,37700,37650,37750,37650,1606
20250108,124700,8363152350,37600,37550,37600,37500,163
20250108,124600,8357029950,37550,37600,37600,37550,174
20250108,124500,8350494200,37500,37600,37600,37500,107
20250108,124400,8346480750,37600,37650,37650,37600,299
20250108,124300,8335238150,37650,37550,37650,37450,1732
20250108,124200,8270170800,37450,37400,37500,37400,98
20250108,124100,8266499750,37550,37500,37550,37400,110
20250108,124000,8262374900,37500,37500,37550,37400,380
20250108,123900,8248155400,37550,37450,37550,37450,754
20250108,123800,8219906500,37550,37550,37550,37550,8
20250108,123700,8219606100,37650,37500,37650,37500,810
20250108,123600,8189205850,37500,37550,37550,37500,161
20250108,123500,8183165750,37600,37600,37650,37550,823
20250108,123400,8152224450,37650,37650,37700,37600,231
20250108,123300,8143529750,37650,37600,37700,37600,116
20250108,123200,8139162600,37700,37650,37700,37600,206
20250108,123100,8131409200,37700,37600,37700,37600,528
20250108,123000,8111515800,37650,37650,37700,37650,254
20250108,122900,8101952000,37700,37650,37700,37650,132
20250108,122800,8096980400,37650,37650,37650,37650,250
20250108,122700,8087567900,37650,37600,37650,37600,426
20250108,122600,8071543500,37650,37600,37650,37600,927
20250108,122500,8036683500,37650,37650,37650,37600,315
20250108,122400,8024823900,37650,37650,37650,37650,4
20250108,122300,8024673300,37650,37650,37650,37650,105
20250108,122200,8020720050,37650,37650,37700,37650,243
20250108,122100,8011569500,37600,37600,37600,37500,623
20250108,122000,7988203300,37650,37650,37700,37650,172
20250108,121900,7981725850,37650,37650,37650,37650,49
20250108,121800,7979881000,37650,37600,37650,37500,253
20250108,121700,7970361850,37650,37600,37650,37500,954
20250108,121600,7934519250,37600,37650,37650,37600,178
20250108,121500,7927823550,37600,37750,37750,37600,368
20250108,121400,7913962000,37750,37700,37750,37700,317
20250108,121300,7902006400,37700,37700,37700,37700,0
20250108,121200,7902006400,37700,37700,37700,37650,687
20250108,121100,7876114550,37700,37750,37750,37700,174
20250108,121000,7869546850,37750,37750,37750,37700,74
20250108,120900,7866753650,37700,37650,37700,37650,698
20250108,120800,7840447000,37650,37650,37650,37650,41
20250108,120700,7838903350,37650,37700,37700,37650,219
20250108,120600,7830651450,37700,37650,37700,37650,80
20250108,120500,7827637750,37650,37650,37700,37650,176
20250108,120400,7821007350,37650,37600,37700,37600,132
20250108,120300,7816039350,37600,37700,37700,37600,1264
20250108,120200,7768438300,37700,37750,37750,37700,273
20250108,120100,7758137550,37800,37850,37850,37800,625
20250108,120000,7734508350,37850,37950,37950,37850,707
20250108,115900,7707706800,37900,37950,37950,37900,347
20250108,115800,7694546650,37900,37950,37950,37900,291
20250108,115700,7683503600,37900,37950,37950,37900,318
20250108,115600,7671436250,37950,37900,37950,37900,179
20250108,115500,7664647150,37950,37900,37950,37900,264
20250108,115400,7654631550,37950,37850,37950,37850,411
20250108,115300,7639050450,37850,37850,37900,37850,332
20250108,115200,7626475050,37900,37900,37950,37900,527
20250108,115100,7606485550,37900,37900,37950,37850,452
20250108,115000,7589354050,37950,37950,38000,37900,145
20250108,114900,7583850600,37950,37900,38000,37900,517
20250108,114800,7564235650,37900,37900,37950,37900,223
20250108,114700,7555777250,37950,38000,38000,37900,479
20250108,114600,7537594050,37950,37950,38000,37950,146
20250108,114500,7532048150,37950,37950,38000,37950,205
20250108,114400,7524262800,38000,37950,38000,37950,298
20250108,114300,7512949650,37950,37900,38000,37900,182
20250108,114200,7506039600,37950,38000,38000,37950,410
20250108,114100,7490468100,38000,37950,38000,37950,322
20250108,114000,7478240300,38000,37900,38000,37900,130
20250108,113900,7473305250,37950,37900,37950,37850,329
20250108,113800,7460826750,37900,37900,37950,37900,386
20250108,113700,7446189800,37900,38050,38050,37900,920
20250108,113600,7411250500,38050,38000,38050,38000,224
20250108,113500,7402728150,38000,38000,38050,38000,133
20250108,113400,7397670550,38000,38050,38050,37950,432
20250108,113300,7381253950,38050,38000,38050,38000,99
20250108,113200,7377487450,38050,38000,38050,37950,501
20250108,113100,7358441750,37950,37950,38000,37900,419
20250108,113000,7342530900,37950,37850,38000,37850,1347
20250108,112900,7291472000,37900,37900,37900,37850,262
20250108,112800,7281543500,37850,37900,37900,37850,487
20250108,112700,7263087050,37850,37900,37900,37850,113
20250108,112600,7258804950,38000,37850,38000,37850,255
20250108,112500,7249137000,37800,37850,38000,37800,471
20250108,112400,7231281050,37850,37900,37950,37850,430
20250108,112300,7214972400,37900,37850,37950,37850,51
20250108,112200,7213039850,37900,37800,37950,37800,255
20250108,112100,7203377900,37950,38100,38150,37750,1056
20250108,112000,7163228150,38100,38050,38150,38050,337
20250108,111900,7150387700,38100,38050,38100,38050,776
20250108,111800,7120825300,38050,38050,38050,38000,731
20250108,111700,7093011850,38000,37950,38050,37950,423
20250108,111600,7076932850,38000,38000,38000,37950,424
20250108,111500,7060823300,37950,37950,38000,37900,789
20250108,111400,7030881550,38000,37950,38000,37900,398
20250108,111300,7015773450,37900,37950,37950,37850,532
20250108,111200,6995597400,37950,37800,38000,37800,909
20250108,111100,6961141200,37800,37850,37900,37800,556
20250108,111000,6940100400,37850,37800,37850,37800,277
20250108,110900,6929621600,37800,37800,37850,37700,1327
20250108,110800,6879480900,37850,37700,37850,37600,1487
20250108,110700,6823318650,37600,37700,37750,37500,1104
20250108,110600,6781742800,37700,37750,37800,37700,530
20250108,110500,6761728800,37750,37700,37800,37700,791
20250108,110400,6731884550,37750,37750,37800,37750,527
20250108,110300,6711979450,37800,37900,37900,37750,1568
20250108,110200,6652641550,37900,38050,38050,37900,1424
20250108,110100,6598550200,38100,38100,38150,38000,797
20250108,110000,6568214250,38150,38450,38450,38050,2100
20250108,105900,6488087150,38450,38200,38450,38100,1966
20250108,105800,6412763650,38200,38350,38350,38050,1863
20250108,105700,6341646500,38300,38350,38450,38300,1923
20250108,105600,6267868950,38350,38500,38600,38350,3156
20250108,105500,6146395550,38450,38500,38500,38350,2493
20250108,105400,6050539700,38350,38450,38500,38300,3105
20250108,105300,5931171350,38500,38150,38500,38100,6887
20250108,105200,5666917950,38150,38000,38250,38000,6587
20250108,105100,5416058650,38000,37900,38000,37900,1947
20250108,105000,5342130050,37900,37900,38000,37900,2273
20250108,104900,5255903500,37950,37900,37950,37900,1320
20250108,104800,5205835650,37900,37800,37900,37800,1672
20250108,104700,5142496000,37850,37800,37850,37800,1737
20250108,104600,5076764600,37800,37850,37850,37800,1742
20250108,104500,5010844600,37800,37700,37850,37700,5232
20250108,104400,4813327800,37650,37600,37700,37600,1652
20250108,104300,4751115850,37600,37600,37650,37550,2892
20250108,104200,4642356600,37600,37550,37600,37450,1452
20250108,104100,4587829200,37600,37550,37600,37500,1116
20250108,104000,4545916950,37550,37600,37600,37450,2799
20250108,103900,4440902300,37450,37450,37550,37350,4392
20250108,103800,4276079050,37500,37600,37600,37400,1608
20250108,103700,4215750100,37550,37350,37600,37350,3907
20250108,103600,4069224500,37400,37200,37400,37200,1721
20250108,103500,4005013950,37200,37300,37350,37150,1467
20250108,103400,3950335050,37300,37250,37300,37100,913
20250108,103300,3916344550,37200,37200,37250,37050,826
20250108,103200,3885628100,37200,36900,37200,36850,915
20250108,103100,3851728850,36950,37000,37050,36900,328
20250108,103000,3839606250,37050,37000,37100,36900,1303
20250108,102900,3791392950,37100,37050,37150,37050,1123
20250108,102800,3749760850,37100,37050,37150,37050,418
20250108,102700,3734248450,37100,37100,37150,37050,515
20250108,102600,3715143200,37100,37100,37100,37000,415
20250108,102500,3699763400,37100,37200,37250,37050,1280
20250108,102400,3652248700,37150,37200,37250,37150,219
20250108,102300,3644098400,37200,37250,37300,37200,769
20250108,102200,3615445700,37300,37250,37300,37200,373
20250108,102100,3601546600,37250,37200,37300,37200,519
20250108,102000,3582213600,37200,37200,37250,37150,513
20250108,101900,3563129700,37250,37200,37250,37150,615
20250108,101800,3540240800,37150,37150,37250,37100,414
20250108,101700,3524854900,37150,37100,37200,37100,445
20250108,101600,3508317200,37200,37150,37300,37100,711
20250108,101500,3481882200,37300,37350,37400,37200,1030
20250108,101400,3443476150,37350,37200,37400,37200,451
20250108,101300,3426671800,37200,37200,37250,37150,513
20250108,101200,3407588300,37250,37300,37300,37200,674
20250108,101100,3382477450,37300,37350,37450,37250,703
20250108,101000,3356224850,37400,37350,37400,37300,533
20250108,100900,3336300400,37350,37300,37350,37250,375
20250108,100800,3322315750,37300,37300,37350,37250,315
20250108,100700,3310567400,37300,37150,37300,37150,758
20250108,100600,3282359300,37200,37200,37200,37200,673
20250108,100500,3257323700,37150,37300,37350,37150,593
20250108,100400,3235235650,37300,37250,37350,37250,603
20250108,100300,3212746200,37250,37100,37250,37100,1463
20250108,100200,3158380300,37150,37150,37200,37100,540
20250108,100100,3138314650,37200,37250,37250,37100,1694
20250108,100000,3075313400,37250,37450,37450,37250,3442
20250108,095900,2946759050,37450,37400,37450,37300,1491
20250108,095800,2891012750,37350,37400,37450,37350,1091
20250108,095700,2850207700,37400,37500,37500,37400,768
20250108,095600,2821464450,37500,37500,37650,37450,900
20250108,095500,2787667850,37500,37600,37650,37450,1042
20250108,095400,2748506250,37600,37500,37650,37500,986
20250108,095300,2711442500,37500,37550,37550,37400,704
20250108,095200,2685052300,37550,37600,37700,37500,3921
20250108,095100,2537749150,37650,37550,37650,37450,1684
20250108,095000,2474505450,37550,37700,37700,37550,1162
20250108,094900,2430773200,37600,37550,37700,37550,3671
20250108,094800,2292521100,37550,37400,37550,37400,3574
20250108,094700,2158609650,37400,37350,37450,37250,2934
20250108,094600,2048996850,37350,37300,37400,37250,1305
20250108,094500,2000228700,37300,37250,37400,37250,1271
20250108,094400,1952736100,37250,37250,37400,37200,4252
20250108,094300,1793999600,37250,37200,37300,37050,2976
20250108,094200,1683231350,37250,37200,37300,37050,946
20250108,094100,1648041500,37250,37300,37350,37200,1569
20250108,094000,1589531100,37300,37300,37400,37250,2415
20250108,093900,1499397900,37250,37050,37250,37050,2345
20250108,093800,1412255700,37050,37000,37100,36950,1967
20250108,093700,1339432250,37000,36950,37000,36950,1241
20250108,093600,1293544750,36950,36750,36950,36700,3435
20250108,093500,1166848450,36650,36600,36700,36500,598
20250108,093400,1144916050,36600,36550,36650,36500,2099
20250108,093300,1068110200,36500,36250,36550,36250,1536
20250108,093200,1012121800,36250,36350,36400,36250,2116
20250108,093100,935162750,36350,36350,36400,36250,400
20250108,093000,920633250,36350,36400,36450,36300,876
20250108,092900,888794250,36400,36250,36400,36200,322
20250108,092800,877099800,36200,36350,36350,36200,4
20250108,092700,876954700,36200,36150,36350,36100,920
20250108,092600,843707650,36150,36150,36150,36100,112
20250108,092500,839659600,36150,36050,36250,36050,163
20250108,092400,833775200,36050,36050,36150,36000,509
20250108,092300,815424600,36050,36050,36150,36050,204
20250108,092200,808064300,36050,36400,36400,36050,722
20250108,092100,781882050,36400,36300,36400,36250,216
20250108,092000,774029700,36200,36300,36350,36100,959
20250108,091900,739256900,36350,36350,36400,36300,409
20250108,091800,724379050,36400,36550,36550,36400,485
20250108,091700,706679800,36550,36550,36600,36500,731
20250108,091600,679937700,36550,36500,36600,36450,1144
20250108,091500,638140300,36450,36400,36500,36400,1176
20250108,091400,595248800,36350,36250,36400,36150,2034
20250108,091300,521493700,36300,35950,36300,35950,724
20250108,091200,495294100,35950,35950,36150,35950,1381
20250108,091100,445578900,35950,35850,35950,35750,1302
20250108,091000,398949900,35750,36150,36150,35750,886
20250108,090900,367095900,36100,36050,36200,36050,328
20250108,090800,355225650,36200,35900,36300,35850,2299
20250108,090700,272469850,35800,35900,35950,35750,1811
20250108,090600,207514200,35850,35500,35850,35500,856
20250108,090500,176926000,35550,35550,35750,35500,1114
20250108,090400,137314800,35650,35600,35650,35550,66
20250108,090300,134965450,35600,35850,35850,35300,702
20250108,090200,110016650,35600,35350,35850,35350,1213
20250108,090100,66771800,35350,35500,35500,35300,475
20250108,090000,49978250,35300,35250,35500,35200,1414