KissMeData/089030/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200100,55560345100,45150,45150,45150,45150,20982
20250106,200000,55560345100,45150,45150,45150,45150,0
20250106,195900,55560345100,45150,45150,45150,45150,0
20250106,195800,55560345100,45150,45150,45150,45150,0
20250106,195700,55560345100,45150,45150,45150,45150,0
20250106,195600,55560345100,45150,45150,45150,45150,0
20250106,195500,55560345100,45150,45150,45150,45150,0
20250106,195400,55560345100,45150,45150,45150,45150,0
20250106,195300,55560345100,45150,45150,45150,45150,0
20250106,195200,55560345100,45150,45150,45150,45150,0
20250106,195100,55560345100,45150,45150,45150,45150,0
20250106,195000,55560345100,45150,45150,45150,45150,0
20250106,194900,55560345100,45150,45150,45150,45150,0
20250106,194800,55560345100,45150,45150,45150,45150,0
20250106,194700,55560345100,45150,45150,45150,45150,0
20250106,194600,55560345100,45150,45150,45150,45150,0
20250106,194500,55560345100,45150,45150,45150,45150,0
20250106,194400,55560345100,45150,45150,45150,45150,0
20250106,194300,55560345100,45150,45150,45150,45150,0
20250106,194200,55560345100,45150,45150,45150,45150,0
20250106,194100,55560345100,45150,45150,45150,45150,0
20250106,194000,55560345100,45150,45150,45150,45150,0
20250106,193900,55560345100,45150,45150,45150,45150,0
20250106,193800,55560345100,45150,45150,45150,45150,0
20250106,193700,55560345100,45150,45150,45150,45150,0
20250106,193600,55560345100,45150,45150,45150,45150,0
20250106,193500,55560345100,45150,45150,45150,45150,0
20250106,193400,55560345100,45150,45150,45150,45150,0
20250106,193300,55560345100,45150,45150,45150,45150,0
20250106,193200,55560345100,45150,45150,45150,45150,0
20250106,193100,55560345100,45150,45150,45150,45150,20982
20250106,193000,55560345100,45150,45150,45150,45150,0
20250106,192900,55560345100,45150,45150,45150,45150,0
20250106,192800,55560345100,45150,45150,45150,45150,0
20250106,192700,55560345100,45150,45150,45150,45150,0
20250106,192600,55560345100,45150,45150,45150,45150,0
20250106,192500,55560345100,45150,45150,45150,45150,0
20250106,192400,55560345100,45150,45150,45150,45150,0
20250106,192300,55560345100,45150,45150,45150,45150,0
20250106,192200,55560345100,45150,45150,45150,45150,0
20250106,192100,55560345100,45150,45150,45150,45150,0
20250106,192000,55560345100,45150,45150,45150,45150,0
20250106,191900,55560345100,45150,45150,45150,45150,0
20250106,191800,55560345100,45150,45150,45150,45150,0
20250106,191700,55560345100,45150,45150,45150,45150,0
20250106,191600,55560345100,45150,45150,45150,45150,0
20250106,191500,55560345100,45150,45150,45150,45150,0
20250106,191400,55560345100,45150,45150,45150,45150,0
20250106,191300,55560345100,45150,45150,45150,45150,0
20250106,191200,55560345100,45150,45150,45150,45150,0
20250106,191100,55560345100,45150,45150,45150,45150,0
20250106,191000,55560345100,45150,45150,45150,45150,0
20250106,190900,55560345100,45150,45150,45150,45150,0
20250106,190800,55560345100,45150,45150,45150,45150,0
20250106,190700,55560345100,45150,45150,45150,45150,0
20250106,190600,55560345100,45150,45150,45150,45150,0
20250106,190500,55560345100,45150,45150,45150,45150,0
20250106,190400,55560345100,45150,45150,45150,45150,0
20250106,190300,55560345100,45150,45150,45150,45150,0
20250106,190200,55560345100,45150,45150,45150,45150,0
20250106,190100,55560345100,45150,45150,45150,45150,20982
20250106,190000,55560345100,45150,45150,45150,45150,0
20250106,185900,55560345100,45150,45150,45150,45150,0
20250106,185800,55560345100,45150,45150,45150,45150,0
20250106,185700,55560345100,45150,45150,45150,45150,0
20250106,185600,55560345100,45150,45150,45150,45150,0
20250106,185500,55560345100,45150,45150,45150,45150,0
20250106,185400,55560345100,45150,45150,45150,45150,0
20250106,185300,55560345100,45150,45150,45150,45150,0
20250106,185200,55560345100,45150,45150,45150,45150,0
20250106,185100,55560345100,45150,45150,45150,45150,0
20250106,185000,55560345100,45150,45150,45150,45150,0
20250106,184900,55560345100,45150,45150,45150,45150,0
20250106,184800,55560345100,45150,45150,45150,45150,0
20250106,184700,55560345100,45150,45150,45150,45150,0
20250106,184600,55560345100,45150,45150,45150,45150,0
20250106,184500,55560345100,45150,45150,45150,45150,0
20250106,184400,55560345100,45150,45150,45150,45150,0
20250106,184300,55560345100,45150,45150,45150,45150,0
20250106,184200,55560345100,45150,45150,45150,45150,0
20250106,184100,55560345100,45150,45150,45150,45150,0
20250106,184000,55560345100,45150,45150,45150,45150,0
20250106,183900,55560345100,45150,45150,45150,45150,0
20250106,183800,55560345100,45150,45150,45150,45150,0
20250106,183700,55560345100,45150,45150,45150,45150,0
20250106,183600,55560345100,45150,45150,45150,45150,0
20250106,183500,55560345100,45150,45150,45150,45150,0
20250106,183400,55560345100,45150,45150,45150,45150,0
20250106,183300,55560345100,45150,45150,45150,45150,0
20250106,183200,55560345100,45150,45150,45150,45150,0
20250106,183100,55560345100,45150,45150,45150,45150,20982
20250106,183000,55560345100,45150,45150,45150,45150,0
20250106,182900,55560345100,45150,45150,45150,45150,0
20250106,182800,55560345100,45150,45150,45150,45150,0
20250106,182700,55560345100,45150,45150,45150,45150,0
20250106,182600,55560345100,45150,45150,45150,45150,0
20250106,182500,55560345100,45150,45150,45150,45150,0
20250106,182400,55560345100,45150,45150,45150,45150,0
20250106,182300,55560345100,45150,45150,45150,45150,0
20250106,182200,55560345100,45150,45150,45150,45150,0
20250106,182100,55560345100,45150,45150,45150,45150,0
20250106,182000,55560345100,45150,45150,45150,45150,0
20250106,181900,55560345100,45150,45150,45150,45150,0
20250106,181800,55560345100,45150,45150,45150,45150,0
20250106,181700,55560345100,45150,45150,45150,45150,0
20250106,181600,55560345100,45150,45150,45150,45150,0
20250106,181500,55560345100,45150,45150,45150,45150,0
20250106,181400,55560345100,45150,45150,45150,45150,0
20250106,181300,55560345100,45150,45150,45150,45150,0
20250106,181200,55560345100,45150,45150,45150,45150,0
20250106,181100,55560345100,45150,45150,45150,45150,0
20250106,181000,55560345100,45150,45150,45150,45150,0
20250106,180900,55560345100,45150,45150,45150,45150,0
20250106,180800,55560345100,45150,45150,45150,45150,0
20250106,180700,55560345100,45150,45150,45150,45150,0
20250106,180600,55560345100,45150,45150,45150,45150,0
20250106,180500,55560345100,45150,45150,45150,45150,0
20250106,180400,55560345100,45150,45150,45150,45150,0
20250106,180300,55560345100,45150,45150,45150,45150,0
20250106,180200,55560345100,45150,45150,45150,45150,0
20250106,180100,55560345100,45150,45150,45150,45150,20982
20250106,180000,55560345100,45150,45150,45150,45150,0
20250106,175900,55560345100,45150,45150,45150,45150,0
20250106,175800,55560345100,45150,45150,45150,45150,0
20250106,175700,55560345100,45150,45150,45150,45150,0
20250106,175600,55560345100,45150,45150,45150,45150,0
20250106,175500,55560345100,45150,45150,45150,45150,0
20250106,175400,55560345100,45150,45150,45150,45150,0
20250106,175300,55560345100,45150,45150,45150,45150,0
20250106,175200,55560345100,45150,45150,45150,45150,0
20250106,175100,55560345100,45150,45150,45150,45150,0
20250106,175000,55560345100,45150,45150,45150,45150,0
20250106,174900,55560345100,45150,45150,45150,45150,0
20250106,174800,55560345100,45150,45150,45150,45150,0
20250106,174700,55560345100,45150,45150,45150,45150,0
20250106,174600,55560345100,45150,45150,45150,45150,0
20250106,174500,55560345100,45150,45150,45150,45150,0
20250106,174400,55560345100,45150,45150,45150,45150,0
20250106,174300,55560345100,45150,45150,45150,45150,0
20250106,174200,55560345100,45150,45150,45150,45150,0
20250106,174100,55560345100,45150,45150,45150,45150,0
20250106,174000,55560345100,45150,45150,45150,45150,0
20250106,173900,55560345100,45150,45150,45150,45150,0
20250106,173800,55560345100,45150,45150,45150,45150,0
20250106,173700,55560345100,45150,45150,45150,45150,0
20250106,173600,55560345100,45150,45150,45150,45150,0
20250106,173500,55560345100,45150,45150,45150,45150,0
20250106,173400,55560345100,45150,45150,45150,45150,0
20250106,173300,55560345100,45150,45150,45150,45150,0
20250106,173200,55560345100,45150,45150,45150,45150,0
20250106,173100,55560345100,45150,45150,45150,45150,20982
20250106,173000,55560345100,45150,45150,45150,45150,0
20250106,172900,55560345100,45150,45150,45150,45150,0
20250106,172800,55560345100,45150,45150,45150,45150,0
20250106,172700,55560345100,45150,45150,45150,45150,0
20250106,172600,55560345100,45150,45150,45150,45150,0
20250106,172500,55560345100,45150,45150,45150,45150,0
20250106,172400,55560345100,45150,45150,45150,45150,0
20250106,172300,55560345100,45150,45150,45150,45150,0
20250106,172200,55560345100,45150,45150,45150,45150,0
20250106,172100,55560345100,45150,45150,45150,45150,0
20250106,172000,55560345100,45150,45150,45150,45150,0
20250106,171900,55560345100,45150,45150,45150,45150,0
20250106,171800,55560345100,45150,45150,45150,45150,0
20250106,171700,55560345100,45150,45150,45150,45150,0
20250106,171600,55560345100,45150,45150,45150,45150,0
20250106,171500,55560345100,45150,45150,45150,45150,0
20250106,171400,55560345100,45150,45150,45150,45150,0
20250106,171300,55560345100,45150,45150,45150,45150,0
20250106,171200,55560345100,45150,45150,45150,45150,0
20250106,171100,55560345100,45150,45150,45150,45150,0
20250106,171000,55560345100,45150,45150,45150,45150,0
20250106,170900,55560345100,45150,45150,45150,45150,0
20250106,170800,55560345100,45150,45150,45150,45150,0
20250106,170700,55560345100,45150,45150,45150,45150,0
20250106,170600,55560345100,45150,45150,45150,45150,0
20250106,170500,55560345100,45150,45150,45150,45150,0
20250106,170400,55560345100,45150,45150,45150,45150,0
20250106,170300,55560345100,45150,45150,45150,45150,0
20250106,170200,55560345100,45150,45150,45150,45150,0
20250106,170100,55560345100,45150,45150,45150,45150,20982
20250106,170000,55560345100,45150,45150,45150,45150,0
20250106,165900,55560345100,45150,45150,45150,45150,0
20250106,165800,55560345100,45150,45150,45150,45150,0
20250106,165700,55560345100,45150,45150,45150,45150,0
20250106,165600,55560345100,45150,45150,45150,45150,0
20250106,165500,55560345100,45150,45150,45150,45150,0
20250106,165400,55560345100,45150,45150,45150,45150,0
20250106,165300,55560345100,45150,45150,45150,45150,0
20250106,165200,55560345100,45150,45150,45150,45150,0
20250106,165100,55560345100,45150,45150,45150,45150,0
20250106,165000,55560345100,45150,45150,45150,45150,0
20250106,164900,55560345100,45150,45150,45150,45150,0
20250106,164800,55560345100,45150,45150,45150,45150,0
20250106,164700,55560345100,45150,45150,45150,45150,0
20250106,164600,55560345100,45150,45150,45150,45150,0
20250106,164500,55560345100,45150,45150,45150,45150,0
20250106,164400,55560345100,45150,45150,45150,45150,0
20250106,164300,55560345100,45150,45150,45150,45150,0
20250106,164200,55560345100,45150,45150,45150,45150,0
20250106,164100,55560345100,45150,45150,45150,45150,0
20250106,164000,55560345100,45150,45150,45150,45150,0
20250106,163900,55560345100,45150,45150,45150,45150,0
20250106,163800,55560345100,45150,45150,45150,45150,0
20250106,163700,55560345100,45150,45150,45150,45150,0
20250106,163600,55560345100,45150,45150,45150,45150,0
20250106,163500,55560345100,45150,45150,45150,45150,0
20250106,163400,55560345100,45150,45150,45150,45150,0
20250106,163300,55560345100,45150,45150,45150,45150,0
20250106,163200,55560345100,45150,45150,45150,45150,0
20250106,163100,55560345100,45150,45150,45150,45150,20982
20250106,163000,55560345100,45150,45150,45150,45150,0
20250106,162900,55560345100,45150,45150,45150,45150,0
20250106,162800,55560345100,45150,45150,45150,45150,0
20250106,162700,55560345100,45150,45150,45150,45150,0
20250106,162600,55560345100,45150,45150,45150,45150,0
20250106,162500,55560345100,45150,45150,45150,45150,0
20250106,162400,55560345100,45150,45150,45150,45150,0
20250106,162300,55560345100,45150,45150,45150,45150,0
20250106,162200,55560345100,45150,45150,45150,45150,0
20250106,162100,55560345100,45150,45150,45150,45150,0
20250106,162000,55560345100,45150,45150,45150,45150,0
20250106,161900,55560345100,45150,45150,45150,45150,0
20250106,161800,55560345100,45150,45150,45150,45150,0
20250106,161700,55560345100,45150,45150,45150,45150,0
20250106,161600,55560345100,45150,45150,45150,45150,0
20250106,161500,55560345100,45150,45150,45150,45150,0
20250106,161400,55560345100,45150,45150,45150,45150,0
20250106,161300,55560345100,45150,45150,45150,45150,0
20250106,161200,55560345100,45150,45150,45150,45150,0
20250106,161100,55560345100,45150,45150,45150,45150,0
20250106,161000,55560345100,45150,45150,45150,45150,0
20250106,160900,55560345100,45150,45150,45150,45150,0
20250106,160800,55560345100,45150,45150,45150,45150,0
20250106,160700,55560345100,45150,45150,45150,45150,0
20250106,160600,55560345100,45150,45150,45150,45150,0
20250106,160500,55560345100,45150,45150,45150,45150,0
20250106,160400,55560345100,45150,45150,45150,45150,0
20250106,160300,55560345100,45150,45150,45150,45150,0
20250106,160200,55560345100,45150,45150,45150,45150,0
20250106,160100,55560345100,45150,45150,45150,45150,20982
20250106,160000,55560345100,45150,45150,45150,45150,0
20250106,155900,55560345100,45150,45150,45150,45150,0
20250106,155800,55560345100,45150,45150,45150,45150,0
20250106,155700,55560345100,45150,45150,45150,45150,0
20250106,155600,55560345100,45150,45150,45150,45150,0
20250106,155500,55560345100,45150,45150,45150,45150,0
20250106,155400,55560345100,45150,45150,45150,45150,0
20250106,155300,55560345100,45150,45150,45150,45150,0
20250106,155200,55560345100,45150,45150,45150,45150,0
20250106,155100,55560345100,45150,45150,45150,45150,0
20250106,155000,55560345100,45150,45150,45150,45150,0
20250106,154900,55560345100,45150,45150,45150,45150,0
20250106,154800,55560345100,45150,45150,45150,45150,0
20250106,154700,55560345100,45150,45150,45150,45150,0
20250106,154600,55560345100,45150,45150,45150,45150,0
20250106,154500,55560345100,45150,45150,45150,45150,0
20250106,154400,55560345100,45150,45150,45150,45150,0
20250106,154300,55560345100,45150,45150,45150,45150,0
20250106,154200,55560345100,45150,45150,45150,45150,0
20250106,154100,55560345100,45150,45150,45150,45150,0
20250106,154000,55560345100,45150,45150,45150,45150,0
20250106,153900,55560345100,45150,45150,45150,45150,0
20250106,153800,55560345100,45150,45150,45150,45150,0
20250106,153700,55560345100,45150,45150,45150,45150,0
20250106,153600,55560345100,45150,45150,45150,45150,0
20250106,153500,55560345100,45150,45150,45150,45150,0
20250106,153400,55560345100,45150,45150,45150,45150,0
20250106,153300,55560345100,45150,45150,45150,45150,0
20250106,153200,55560345100,45150,45150,45150,45150,0
20250106,153100,55560345100,45150,45150,45150,45150,20982
20250106,153000,55560345100,45150,45150,45150,45150,20982
20250106,152900,54613007800,45200,45200,45200,45200,0
20250106,152800,54613007800,45200,45200,45200,45200,0
20250106,152700,54613007800,45200,45200,45200,45200,0
20250106,152600,54613007800,45200,45200,45200,45200,0
20250106,152500,54613007800,45200,45200,45200,45200,0
20250106,152400,54613007800,45200,45200,45200,45200,0
20250106,152300,54613007800,45200,45200,45200,45200,0
20250106,152200,54613007800,45200,45200,45200,45200,0
20250106,152100,54613007800,45200,45200,45200,45200,0
20250106,152000,54613007800,45200,45200,45200,45200,0
20250106,151900,54613007800,45200,45150,45250,45150,3310
20250106,151800,54463408450,45150,45200,45200,45050,3785
20250106,151700,54292631200,45200,45200,45250,45100,2985
20250106,151600,54157754400,45250,45200,45250,45150,2287
20250106,151500,54054347200,45250,45300,45300,45100,4561
20250106,151400,53848370900,45250,45250,45300,45200,1315
20250106,151300,53788845500,45250,45250,45300,45250,1012
20250106,151200,53743033700,45300,45200,45300,45200,2246
20250106,151100,53641387350,45250,45300,45350,45150,1083
20250106,151000,53592392200,45350,45250,45350,45200,3578
20250106,150900,53430464200,45200,45200,45300,45200,1192
20250106,150800,53376528650,45200,45250,45350,45150,3120
20250106,150700,53235401400,45300,45300,45350,45250,1642
20250106,150600,53161035700,45350,45450,45500,45250,2727
20250106,150500,53037388750,45500,45400,45500,45350,3622
20250106,150400,52872864550,45450,45450,45450,45400,739
20250106,150300,52839294900,45450,45350,45450,45350,1569
20250106,150200,52768069850,45350,45400,45400,45300,2914
20250106,150100,52635954050,45350,45350,45400,45350,689
20250106,150000,52604691000,45350,45350,45400,45300,1579
20250106,145900,52533084900,45350,45300,45350,45300,655
20250106,145800,52503395050,45300,45450,45450,45300,2091
20250106,145700,52408446050,45450,45450,45500,45450,972
20250106,145600,52364260650,45450,45500,45500,45450,779
20250106,145500,52328831900,45500,45500,45550,45450,1098
20250106,145400,52278878300,45550,45550,45550,45500,1996
20250106,145300,52187985850,45550,45550,45550,45500,1255
20250106,145200,52130851900,45550,45550,45550,45500,2789
20250106,145100,52003889850,45550,45550,45550,45500,1274
20250106,145000,51945891650,45500,45500,45550,45500,2002
20250106,144900,51854739900,45550,45450,45550,45400,2433
20250106,144800,51744045300,45450,45400,45500,45400,1599
20250106,144700,51671386250,45400,45400,45450,45350,527
20250106,144600,51647455650,45350,45400,45400,45350,561
20250106,144500,51621994900,45400,45200,45550,45200,12053
20250106,144400,51073801450,45250,45500,45500,45100,31446
20250106,144300,49651498450,45450,45500,45500,45450,1256
20250106,144200,49594392800,45500,45500,45500,45400,729
20250106,144100,49561241800,45500,45450,45500,45400,783
20250106,144000,49525648350,45450,45400,45450,45350,1335
20250106,143900,49464993900,45400,45400,45450,45350,521
20250106,143800,49441345800,45400,45400,45450,45350,1008
20250106,143700,49395576000,45450,45400,45450,45400,862
20250106,143600,49356407600,45450,45450,45450,45400,738
20250106,143500,49322882600,45400,45400,45450,45400,332
20250106,143400,49307801650,45400,45450,45500,45400,897
20250106,143300,49267028750,45500,45450,45500,45400,1369
20250106,143200,49204809050,45400,45450,45500,45400,378
20250106,143100,49187625450,45450,45450,45500,45400,1170
20250106,143000,49134434650,45400,45400,45450,45350,1282
20250106,142900,49076210850,45400,45400,45400,45350,425
20250106,142800,49056929850,45400,45350,45400,45350,674
20250106,142700,49026334000,45400,45400,45400,45350,688
20250106,142600,48995115550,45400,45550,45550,45350,4485
20250106,142500,48791164550,45550,45500,45550,45500,1545
20250106,142400,48720810050,45500,45550,45550,45500,1121
20250106,142300,48669783400,45550,45550,45550,45500,1679
20250106,142200,48593357700,45550,45550,45550,45500,850
20250106,142100,48554656050,45500,45550,45550,45500,893
20250106,142000,48513999600,45550,45450,45600,45450,4193
20250106,141900,48323010400,45500,45450,45550,45400,8305
20250106,141800,47945103750,45450,45250,45500,45250,13546
20250106,141700,47330083100,45250,45250,45300,45250,3533
20250106,141600,47170096000,45300,45250,45300,45250,462
20250106,141500,47149175800,45250,45250,45300,45200,2770
20250106,141400,47023754650,45300,45250,45300,45200,790
20250106,141300,46988002850,45250,45350,45350,45250,870
20250106,141200,46948603200,45250,45300,45350,45250,1900
20250106,141100,46862539700,45300,45350,45350,45250,1379
20250106,141000,46800062150,45300,45250,45350,45250,2317
20250106,140900,46695064400,45300,45300,45300,45250,971
20250106,140800,46651097100,45250,45250,45300,45250,1426
20250106,140700,46586523450,45300,45250,45300,45200,472
20250106,140600,46565152400,45250,45300,45300,45200,593
20250106,140500,46538313300,45300,45300,45300,45250,3163
20250106,140400,46395054150,45250,45250,45300,45150,1665
20250106,140300,46319751700,45250,45250,45250,45150,844
20250106,140200,46281594550,45200,45200,45250,45150,758
20250106,140100,46247333350,45200,45100,45200,45100,1193
20250106,140000,46193483250,45100,45050,45150,45050,911
20250106,135900,46152395700,45050,45050,45100,45000,523
20250106,135800,46128831300,45050,45000,45100,44900,1168
20250106,135700,46076234600,45000,45000,45050,44950,936
20250106,135600,46034102950,45000,44950,45000,44900,3314
20250106,135500,45885206450,44950,45050,45050,44950,2220
20250106,135400,45785296550,45050,45050,45100,45050,1755
20250106,135300,45706206900,45100,45150,45250,45050,4481
20250106,135200,45503913850,45200,45250,45250,45150,549
20250106,135100,45479101800,45200,45150,45300,45150,352
20250106,135000,45463196700,45150,45300,45350,45150,775
20250106,134900,45428143350,45300,45200,45350,45200,394
20250106,134800,45410296150,45150,45250,45300,45150,891
20250106,134700,45369989750,45300,45200,45300,45150,480
20250106,134600,45348274250,45150,45250,45250,45150,516
20250106,134500,45324938350,45250,45250,45300,45200,654
20250106,134400,45295349000,45250,45200,45250,45150,410
20250106,134300,45276821000,45150,45350,45350,45150,1799
20250106,134200,45195430450,45350,45250,45350,45250,588
20250106,134100,45168794350,45300,45300,45300,45250,769
20250106,134000,45133967350,45300,45250,45350,45250,675
20250106,133900,45103403300,45250,45200,45350,45150,899
20250106,133800,45062724150,45150,45350,45400,45150,1227
20250106,133700,45007169800,45350,45400,45400,45300,1012
20250106,133600,44961261550,45400,45300,45400,45250,2132
20250106,133500,44864629600,45300,45250,45300,45250,3136
20250106,133400,44722614100,45200,45200,45250,45150,1836
20250106,133300,44639586550,45200,45150,45200,45150,806
20250106,133200,44603163650,45200,45200,45200,45100,654
20250106,133100,44573634150,45200,45100,45200,45100,485
20250106,133000,44551727500,45050,45000,45200,45000,1218
20250106,132900,44496820200,45000,45000,45050,44950,531
20250106,132800,44472913000,45050,45000,45050,44950,1397
20250106,132700,44410029950,45000,45100,45100,45000,1677
20250106,132600,44334505700,45100,45100,45100,45050,264
20250106,132500,44322601850,45100,45100,45200,45050,1281
20250106,132400,44264830150,45050,45200,45250,45000,2517
20250106,132300,44151162050,45200,45300,45300,45200,673
20250106,132200,44120700000,45300,45300,45300,45200,704
20250106,132100,44088833000,45300,45300,45300,45250,503
20250106,132000,44066056700,45250,45250,45300,45200,1537
20250106,131900,43996482650,45300,45300,45300,45250,531
20250106,131800,43972431300,45300,45300,45300,45200,1006
20250106,131700,43926876600,45300,45100,45300,45000,14220
20250106,131600,43285287650,45100,45050,45100,45000,895
20250106,131500,43244950250,45050,44950,45100,44950,783
20250106,131400,43209659050,45050,45000,45100,44950,1771
20250106,131300,43129911900,45050,45100,45100,45050,1439
20250106,131200,43065071600,45100,45100,45150,45050,815
20250106,131100,43028323600,45100,45150,45200,45100,744
20250106,131000,42994745250,45150,45100,45150,45100,860
20250106,130900,42955927350,45150,45200,45200,45100,663
20250106,130800,42925981650,45200,45150,45200,45050,7481
20250106,130700,42588267150,45250,45300,45300,45150,2981
20250106,130600,42453565800,45300,45300,45400,45250,541
20250106,130500,42429060950,45300,45350,45400,45300,881
20250106,130400,42389094150,45400,45400,45400,45350,391
20250106,130300,42371345700,45400,45400,45400,45350,482
20250106,130200,42349468000,45400,45450,45450,45350,387
20250106,130100,42331900100,45450,45400,45450,45350,1365
20250106,130000,42269900650,45400,45250,45400,45200,5588
20250106,125900,42016781900,45200,45250,45250,45200,1016
20250106,125800,41970845550,45200,45300,45300,45200,711
20250106,125700,41938682600,45300,45250,45300,45200,427
20250106,125600,41919350800,45300,45250,45300,45250,448
20250106,125500,41899065300,45200,45300,45300,45200,762
20250106,125400,41864593550,45250,45250,45300,45250,700
20250106,125300,41832894150,45300,45300,45300,45250,944
20250106,125200,41790161650,45300,45300,45300,45250,464
20250106,125100,41769145200,45300,45300,45300,45250,284
20250106,125000,41756282900,45300,45250,45300,45250,311
20250106,124900,41742197650,45300,45250,45300,45150,3101
20250106,124800,41601850500,45200,45250,45250,45200,409
20250106,124700,41583349150,45200,45250,45250,45200,558
20250106,124600,41558115450,45250,45300,45300,45200,572
20250106,124500,41532222250,45300,45250,45300,45250,562
20250106,124400,41506772700,45300,45300,45300,45200,306
20250106,124300,41492920500,45300,45300,45300,45200,1091
20250106,124200,41443555450,45300,45350,45400,45300,758
20250106,124100,41409176850,45450,45400,45500,45350,3377
20250106,124000,41255638800,45400,45350,45450,45250,1357
20250106,123900,41194095800,45400,45300,45500,45250,18565
20250106,123800,40349861400,45300,45350,45400,45250,3665
20250106,123700,40183729550,45400,45400,45400,45350,1047
20250106,123600,40136201950,45400,45400,45400,45350,912
20250106,123500,40094810850,45400,45400,45400,45350,391
20250106,123400,40077064550,45400,45400,45400,45350,597
20250106,123300,40049968100,45400,45350,45400,45350,682
20250106,123200,40019030700,45350,45400,45400,45350,566
20250106,123100,39993351450,45400,45350,45400,45300,833
20250106,123000,39955571700,45400,45400,45400,45350,1358
20250106,122900,39893980950,45300,45400,45400,45300,771
20250106,122800,39859006650,45400,45350,45400,45300,802
20250106,122700,39822613100,45400,45350,45400,45300,1244
20250106,122600,39766189600,45350,45350,45350,45300,2412
20250106,122500,39656861900,45300,45300,45350,45250,1716
20250106,122400,39579108800,45300,45250,45300,45200,591
20250106,122300,39552366050,45250,45250,45250,45200,357
20250106,122200,39536215200,45250,45250,45300,45200,679
20250106,122100,39505483650,45200,45250,45300,45200,336
20250106,122000,39490275450,45250,45250,45300,45150,2961
20250106,121900,39356470650,45300,45250,45300,45200,1215
20250106,121800,39301476450,45200,45200,45250,45200,362
20250106,121700,39285099150,45200,45200,45250,45200,541
20250106,121600,39260634650,45200,45300,45350,45150,2335
20250106,121500,39154926150,45350,45250,45350,45200,1569
20250106,121400,39083848900,45200,45250,45250,45200,432
20250106,121300,39064306750,45250,45200,45250,45150,1079
20250106,121200,39015521500,45200,45200,45200,45150,593
20250106,121100,38988731400,45200,45150,45200,45150,517
20250106,121000,38965375600,45200,45150,45200,45150,1533
20250106,120900,38896093000,45200,45200,45200,45150,340
20250106,120800,38880731400,45200,45150,45200,45050,3497
20250106,120700,38722883550,45200,45150,45200,45150,344
20250106,120600,38707337800,45200,45350,45350,45150,2917
20250106,120500,38575330700,45400,45400,45400,45350,2549
20250106,120400,38459609500,45400,45350,45400,45300,1185
20250106,120300,38405866250,45300,45350,45350,45250,2525
20250106,120200,38291454350,45300,45300,45300,45250,1366
20250106,120100,38229585300,45250,45300,45300,45200,1278
20250106,120000,38171755300,45300,45250,45300,45200,1263
20250106,115900,38114596200,45200,45200,45250,45200,3800
20250106,115800,37942791700,45200,45150,45200,45100,1089
20250106,115700,37893623650,45150,45150,45150,45100,813
20250106,115600,37856928000,45150,45100,45150,45100,992
20250106,115500,37812141350,45150,45100,45150,45100,534
20250106,115400,37788044000,45100,45000,45150,44950,1200
20250106,115300,37733973150,45000,45100,45100,44950,641
20250106,115200,37705115900,45100,45150,45200,45050,982
20250106,115100,37660794850,45150,45100,45150,45050,1097
20250106,115000,37611298850,45100,45100,45200,45100,1655
20250106,114900,37536596000,45100,44900,45150,44850,13557
20250106,114800,36926387700,44900,44900,44900,44850,712
20250106,114700,36894423000,44900,44950,44950,44850,701
20250106,114600,36862935600,44950,44900,44950,44900,338
20250106,114500,36847748750,44950,44950,44950,44750,1366
20250106,114400,36786398500,44950,44950,44950,44900,928
20250106,114300,36744688850,44950,44800,44950,44750,3710
20250106,114200,36578385750,44750,44750,44800,44700,625
20250106,114100,36550406500,44750,44800,44800,44700,750
20250106,114000,36516829250,44800,44750,44800,44700,614
20250106,113900,36489353250,44750,44700,44750,44650,436
20250106,113800,36469867300,44700,44750,44750,44600,1764
20250106,113700,36391029350,44700,44650,44800,44650,509
20250106,113600,36368251350,44700,44750,44750,44650,782
20250106,113500,36333285300,44700,44750,44750,44650,672
20250106,113400,36303248450,44750,44750,44750,44700,462
20250106,113300,36282582650,44750,44650,44750,44650,758
20250106,113200,36248719450,44700,44800,44850,44650,1416
20250106,113100,36185369500,44800,44800,44850,44750,1741
20250106,113000,36107365250,44800,44800,44850,44750,1633
20250106,112900,36034220150,44800,44900,44950,44800,1095
20250106,112800,35985082450,44900,44950,44950,44850,817
20250106,112700,35948389100,44950,44900,44950,44850,398
20250106,112600,35930517250,44950,44900,44950,44850,1117
20250106,112500,35880372300,44850,44900,44950,44850,847
20250106,112400,35842339100,44900,44850,44900,44800,662
20250106,112300,35812642250,44800,44900,44900,44800,574
20250106,112200,35786879800,44900,44900,44900,44800,493
20250106,112100,35764754650,44900,44900,44900,44800,914
20250106,112000,35723748700,44850,44900,44900,44850,883
20250106,111900,35684119450,44900,44900,44900,44850,748
20250106,111800,35650544650,44900,44850,44900,44850,766
20250106,111700,35616161450,44900,44950,45000,44850,1373
20250106,111600,35554458850,44950,44850,45000,44800,5965
20250106,111500,35286723800,44900,44900,44900,44850,1320
20250106,111400,35227463600,44900,44850,44900,44850,578
20250106,111300,35201520900,44900,44850,44900,44750,1773
20250106,111200,35122011000,44850,44800,44850,44800,904
20250106,111100,35081480650,44800,44850,44850,44800,732
20250106,111000,35048671100,44850,44750,44850,44700,1029
20250106,110900,35002567850,44750,44700,44750,44650,1145
20250106,110800,34951371600,44650,44700,44700,44650,468
20250106,110700,34930463150,44700,44500,44700,44500,2047
20250106,110600,34839200150,44500,44450,44550,44300,667
20250106,110500,34809539150,44450,44500,44500,44300,451
20250106,110400,34789510950,44400,44200,44400,44150,1694
20250106,110300,34714483050,44200,44250,44300,44150,3586
20250106,110200,34555924650,44250,44350,44350,44200,3087
20250106,110100,34419247500,44350,44350,44400,44300,874
20250106,110000,34380490500,44300,44500,44500,44300,5125
20250106,105900,34152905600,44500,44550,44550,44450,5755
20250106,105800,33896721600,44550,44550,44550,44500,2540
20250106,105700,33783651250,44500,44500,44550,44500,1773
20250106,105600,33704718050,44500,44500,44600,44500,1190
20250106,105500,33651733050,44550,44450,44550,44450,3222
20250106,105400,33508360150,44500,44450,44500,44400,2215
20250106,105300,33409918000,44500,44450,44550,44400,3061
20250106,105200,33273859750,44450,44600,44600,44400,13331
20250106,105100,32680637300,44600,44550,44600,44550,2120
20250106,105000,32586159950,44600,44600,44600,44550,1403
20250106,104900,32523609600,44600,44550,44600,44500,4985
20250106,104800,32301493000,44500,44550,44600,44500,1729
20250106,104700,32224479050,44600,44600,44600,44550,2483
20250106,104600,32113827800,44550,44650,44650,44550,2890
20250106,104500,31984928000,44650,44700,44700,44600,3935
20250106,104400,31809210350,44700,44800,44850,44700,3451
20250106,104300,31654760700,44800,44950,45000,44800,4736
20250106,104200,31442015450,45000,45000,45050,44950,2335
20250106,104100,31336975950,45050,45150,45150,45000,2335
20250106,104000,31231801850,45100,45000,45250,45000,3913
20250106,103900,31055330000,45000,45000,45050,45000,1807
20250106,103800,30973992150,45000,45100,45100,45000,4547
20250106,103700,30769236200,45050,45100,45150,45000,3730
20250106,103600,30601157250,45050,45250,45300,45050,6020
20250106,103500,30329146100,45300,45200,45350,45200,1389
20250106,103400,30266234900,45200,45450,45500,45200,6303
20250106,103300,29980432600,45450,45550,45600,45400,4307
20250106,103200,29784564750,45600,45600,45700,45450,4422
20250106,103100,29583087600,45650,45550,45750,45500,4741
20250106,103000,29366584250,45550,45650,45700,45500,7060
20250106,102900,29044557500,45650,45450,45750,45450,6321
20250106,102800,28756307550,45450,45550,45750,45400,9563
20250106,102700,28319920750,45600,45450,45600,45400,13980
20250106,102600,27684098100,45450,45100,45450,45000,20363
20250106,102500,26763170250,45100,45100,45150,45100,1500
20250106,102400,26695460200,45100,44950,45150,44900,8833
20250106,102300,26297773700,45000,45050,45050,44950,1116
20250106,102200,26247544700,45000,45050,45100,44950,2963
20250106,102100,26114135100,45100,45100,45100,45050,1434
20250106,102000,26049475900,45100,45050,45100,45000,1995
20250106,101900,25959590350,45100,45100,45150,45000,10067
20250106,101800,25505806600,45100,45050,45100,45050,2414
20250106,101700,25396945000,45100,45000,45100,44950,4776
20250106,101600,25181834750,45000,44950,45050,44900,11522
20250106,101500,24663525150,44900,44850,44950,44850,6366
20250106,101400,24377575650,44850,44900,44900,44850,1680
20250106,101300,24302160400,44900,44850,44900,44800,1101
20250106,101200,24252765500,44850,44800,44850,44800,2423
20250106,101100,24144156250,44750,44650,44800,44600,968
20250106,101000,24100851850,44650,44800,44800,44600,3415
20250106,100900,23948094000,44800,44750,44800,44700,1203
20250106,100800,23894228350,44750,44700,44750,44650,1255
20250106,100700,23838107950,44700,44700,44700,44650,979
20250106,100600,23794360750,44700,44700,44800,44650,1169
20250106,100500,23742098550,44750,44700,44750,44650,2785
20250106,100400,23617574850,44650,44650,44700,44550,1734
20250106,100300,23540212000,44650,44600,44650,44600,764
20250106,100200,23506117850,44600,44600,44650,44500,358
20250106,100100,23490149900,44550,44650,44700,44450,5201
20250106,100000,23258621000,44700,44650,44700,44600,570
20250106,095900,23233160100,44700,44750,44800,44600,1897
20250106,095800,23148366500,44750,44650,44750,44650,938
20250106,095700,23106434200,44650,44700,44800,44650,669
20250106,095600,23076519550,44700,44600,44700,44500,1784
20250106,095500,22996983300,44550,44550,44600,44500,1469
20250106,095400,22931543800,44600,44550,44650,44500,2296
20250106,095300,22829266000,44550,44600,44700,44550,1308
20250106,095200,22770937350,44550,44800,44850,44500,6018
20250106,095100,22502374250,44800,44900,44950,44800,2520
20250106,095000,22389215750,44900,44800,44900,44750,1583
20250106,094900,22318227100,44800,44700,44900,44700,1181
20250106,094800,22265323750,44800,44800,44800,44700,1535
20250106,094700,22196592900,44800,44900,44950,44700,3732
20250106,094600,22029318550,44800,44700,44850,44550,5284
20250106,094500,21793049200,44700,44750,44800,44600,1643
20250106,094400,21719552250,44750,44800,44850,44600,5790
20250106,094300,21460608100,44850,44850,44900,44700,2573
20250106,094200,21345279000,44850,44850,44900,44700,4698
20250106,094100,21134685900,44800,44800,44900,44700,4917
20250106,094000,20914399100,44900,44650,44950,44650,9724
20250106,093900,20478496550,44700,44850,44900,44700,4708
20250106,093800,20267653150,44850,44600,44850,44550,7623
20250106,093700,19926892150,44650,44450,44650,44450,3578
20250106,093600,19767511150,44450,44150,44600,44150,9949
20250106,093500,19325169450,44100,44150,44200,44050,2016
20250106,093400,19236191050,44100,44350,44350,44050,3154
20250106,093300,19096993150,44350,44350,44350,44050,10213
20250106,093200,18645873350,44300,44600,44650,44300,29600
20250106,093100,17328899550,44600,44650,44750,44600,4512
20250106,093000,17127444850,44700,44950,45000,44650,5362
20250106,092900,16887190300,44950,44950,45000,44850,3145
20250106,092800,16745840400,44950,44700,44950,44650,3842
20250106,092700,16573741800,44700,44800,44850,44600,6239
20250106,092600,16294723100,44950,44900,45000,44850,8202
20250106,092500,15926086200,44950,44850,44950,44800,4706
20250106,092400,15714736200,44850,44850,44850,44650,4360
20250106,092300,15519464600,44750,45000,45100,44650,11030
20250106,092200,15023452250,45000,45150,45200,44900,13623
20250106,092100,14409084950,45150,44700,45150,44600,27315
20250106,092000,13181537750,44650,44800,44850,44550,12578
20250106,091900,12619323450,44700,44600,44850,44600,13063
20250106,091800,12035028850,44700,44300,44800,44300,28487
20250106,091700,10766822200,44300,44200,44300,44150,5747
20250106,091600,10512556400,44150,43950,44200,43900,11759
20250106,091500,9994333900,43900,43700,44000,43550,5463
20250106,091400,9754918450,43600,43750,43750,43550,8164
20250106,091300,9398757150,43750,43800,43850,43700,3853
20250106,091200,9230214750,43750,44000,44050,43700,13353
20250106,091100,8643842950,44000,43950,44000,43900,6879
20250106,091000,8341469650,43900,43950,43950,43750,10097
20250106,090900,7898347550,43900,43650,43950,43600,6810
20250106,090800,7600219000,43650,43450,43650,43400,6817
20250106,090700,7303535250,43450,43500,43550,43350,4866
20250106,090600,7092174150,43500,43350,43550,43300,9179
20250106,090500,6693649850,43350,43800,43800,43350,23062
20250106,090400,5688922450,43850,43700,43950,43700,8145
20250106,090300,5332036300,43750,43900,44150,43700,25745
20250106,090200,4200053650,43750,43750,44150,43700,28089
20250106,090100,2966280500,43800,43500,43900,43200,22878
20250106,090000,1969669200,43350,43450,43750,43150,45329