KissMeData/096530/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200700,32944437950,26850,26850,26850,26850,74034
20250109,200600,32944437950,26850,26850,26850,26850,0
20250109,200500,32944437950,26850,26850,26850,26850,0
20250109,200400,32944437950,26850,26850,26850,26850,0
20250109,200300,32944437950,26850,26850,26850,26850,0
20250109,200200,32944437950,26850,26850,26850,26850,0
20250109,200100,32944437950,26850,26850,26850,26850,0
20250109,200000,32944437950,26850,26850,26850,26850,0
20250109,195900,32944437950,26850,26850,26850,26850,0
20250109,195800,32944437950,26850,26850,26850,26850,0
20250109,195700,32944437950,26850,26850,26850,26850,0
20250109,195600,32944437950,26850,26850,26850,26850,0
20250109,195500,32944437950,26850,26850,26850,26850,0
20250109,195400,32944437950,26850,26850,26850,26850,0
20250109,195300,32944437950,26850,26850,26850,26850,0
20250109,195200,32944437950,26850,26850,26850,26850,0
20250109,195100,32944437950,26850,26850,26850,26850,0
20250109,195000,32944437950,26850,26850,26850,26850,0
20250109,194900,32944437950,26850,26850,26850,26850,0
20250109,194800,32944437950,26850,26850,26850,26850,0
20250109,194700,32944437950,26850,26850,26850,26850,0
20250109,194600,32944437950,26850,26850,26850,26850,0
20250109,194500,32944437950,26850,26850,26850,26850,0
20250109,194400,32944437950,26850,26850,26850,26850,0
20250109,194300,32944437950,26850,26850,26850,26850,0
20250109,194200,32944437950,26850,26850,26850,26850,0
20250109,194100,32944437950,26850,26850,26850,26850,0
20250109,194000,32944437950,26850,26850,26850,26850,0
20250109,193900,32944437950,26850,26850,26850,26850,0
20250109,193800,32944437950,26850,26850,26850,26850,0
20250109,193700,32944437950,26850,26850,26850,26850,74034
20250109,193600,32944437950,26850,26850,26850,26850,0
20250109,193500,32944437950,26850,26850,26850,26850,0
20250109,193400,32944437950,26850,26850,26850,26850,0
20250109,193300,32944437950,26850,26850,26850,26850,0
20250109,193200,32944437950,26850,26850,26850,26850,0
20250109,193100,32944437950,26850,26850,26850,26850,0
20250109,193000,32944437950,26850,26850,26850,26850,0
20250109,192900,32944437950,26850,26850,26850,26850,0
20250109,192800,32944437950,26850,26850,26850,26850,0
20250109,192700,32944437950,26850,26850,26850,26850,0
20250109,192600,32944437950,26850,26850,26850,26850,0
20250109,192500,32944437950,26850,26850,26850,26850,0
20250109,192400,32944437950,26850,26850,26850,26850,0
20250109,192300,32944437950,26850,26850,26850,26850,0
20250109,192200,32944437950,26850,26850,26850,26850,0
20250109,192100,32944437950,26850,26850,26850,26850,0
20250109,192000,32944437950,26850,26850,26850,26850,0
20250109,191900,32944437950,26850,26850,26850,26850,0
20250109,191800,32944437950,26850,26850,26850,26850,0
20250109,191700,32944437950,26850,26850,26850,26850,0
20250109,191600,32944437950,26850,26850,26850,26850,0
20250109,191500,32944437950,26850,26850,26850,26850,0
20250109,191400,32944437950,26850,26850,26850,26850,0
20250109,191300,32944437950,26850,26850,26850,26850,0
20250109,191200,32944437950,26850,26850,26850,26850,0
20250109,191100,32944437950,26850,26850,26850,26850,0
20250109,191000,32944437950,26850,26850,26850,26850,0
20250109,190900,32944437950,26850,26850,26850,26850,0
20250109,190800,32944437950,26850,26850,26850,26850,0
20250109,190700,32944437950,26850,26850,26850,26850,74034
20250109,190600,32944437950,26850,26850,26850,26850,0
20250109,190500,32944437950,26850,26850,26850,26850,0
20250109,190400,32944437950,26850,26850,26850,26850,0
20250109,190300,32944437950,26850,26850,26850,26850,0
20250109,190200,32944437950,26850,26850,26850,26850,0
20250109,190100,32944437950,26850,26850,26850,26850,0
20250109,190000,32944437950,26850,26850,26850,26850,0
20250109,185900,32944437950,26850,26850,26850,26850,0
20250109,185800,32944437950,26850,26850,26850,26850,0
20250109,185700,32944437950,26850,26850,26850,26850,0
20250109,185600,32944437950,26850,26850,26850,26850,0
20250109,185500,32944437950,26850,26850,26850,26850,0
20250109,185400,32944437950,26850,26850,26850,26850,0
20250109,185300,32944437950,26850,26850,26850,26850,0
20250109,185200,32944437950,26850,26850,26850,26850,0
20250109,185100,32944437950,26850,26850,26850,26850,0
20250109,185000,32944437950,26850,26850,26850,26850,0
20250109,184900,32944437950,26850,26850,26850,26850,0
20250109,184800,32944437950,26850,26850,26850,26850,0
20250109,184700,32944437950,26850,26850,26850,26850,0
20250109,184600,32944437950,26850,26850,26850,26850,0
20250109,184500,32944437950,26850,26850,26850,26850,0
20250109,184400,32944437950,26850,26850,26850,26850,0
20250109,184300,32944437950,26850,26850,26850,26850,0
20250109,184200,32944437950,26850,26850,26850,26850,0
20250109,184100,32944437950,26850,26850,26850,26850,0
20250109,184000,32944437950,26850,26850,26850,26850,0
20250109,183900,32944437950,26850,26850,26850,26850,0
20250109,183800,32944437950,26850,26850,26850,26850,0
20250109,183700,32944437950,26850,26850,26850,26850,74034
20250109,183600,32944437950,26850,26850,26850,26850,0
20250109,183500,32944437950,26850,26850,26850,26850,0
20250109,183400,32944437950,26850,26850,26850,26850,0
20250109,183300,32944437950,26850,26850,26850,26850,0
20250109,183200,32944437950,26850,26850,26850,26850,0
20250109,183100,32944437950,26850,26850,26850,26850,0
20250109,183000,32944437950,26850,26850,26850,26850,0
20250109,182900,32944437950,26850,26850,26850,26850,0
20250109,182800,32944437950,26850,26850,26850,26850,0
20250109,182700,32944437950,26850,26850,26850,26850,0
20250109,182600,32944437950,26850,26850,26850,26850,0
20250109,182500,32944437950,26850,26850,26850,26850,0
20250109,182400,32944437950,26850,26850,26850,26850,0
20250109,182300,32944437950,26850,26850,26850,26850,0
20250109,182200,32944437950,26850,26850,26850,26850,0
20250109,182100,32944437950,26850,26850,26850,26850,0
20250109,182000,32944437950,26850,26850,26850,26850,0
20250109,181900,32944437950,26850,26850,26850,26850,0
20250109,181800,32944437950,26850,26850,26850,26850,0
20250109,181700,32944437950,26850,26850,26850,26850,0
20250109,181600,32944437950,26850,26850,26850,26850,0
20250109,181500,32944437950,26850,26850,26850,26850,0
20250109,181400,32944437950,26850,26850,26850,26850,0
20250109,181300,32944437950,26850,26850,26850,26850,0
20250109,181200,32944437950,26850,26850,26850,26850,0
20250109,181100,32944437950,26850,26850,26850,26850,0
20250109,181000,32944437950,26850,26850,26850,26850,0
20250109,180900,32944437950,26850,26850,26850,26850,0
20250109,180800,32944437950,26850,26850,26850,26850,0
20250109,180700,32944437950,26850,26850,26850,26850,74034
20250109,180600,32944437950,26850,26850,26850,26850,0
20250109,180500,32944437950,26850,26850,26850,26850,0
20250109,180400,32944437950,26850,26850,26850,26850,0
20250109,180300,32944437950,26850,26850,26850,26850,0
20250109,180200,32944437950,26850,26850,26850,26850,0
20250109,180100,32944437950,26850,26850,26850,26850,0
20250109,180000,32944437950,26850,26850,26850,26850,0
20250109,175900,32944437950,26850,26850,26850,26850,0
20250109,175800,32944437950,26850,26850,26850,26850,0
20250109,175700,32944437950,26850,26850,26850,26850,0
20250109,175600,32944437950,26850,26850,26850,26850,0
20250109,175500,32944437950,26850,26850,26850,26850,0
20250109,175400,32944437950,26850,26850,26850,26850,0
20250109,175300,32944437950,26850,26850,26850,26850,0
20250109,175200,32944437950,26850,26850,26850,26850,0
20250109,175100,32944437950,26850,26850,26850,26850,0
20250109,175000,32944437950,26850,26850,26850,26850,0
20250109,174900,32944437950,26850,26850,26850,26850,0
20250109,174800,32944437950,26850,26850,26850,26850,0
20250109,174700,32944437950,26850,26850,26850,26850,0
20250109,174600,32944437950,26850,26850,26850,26850,0
20250109,174500,32944437950,26850,26850,26850,26850,0
20250109,174400,32944437950,26850,26850,26850,26850,0
20250109,174300,32944437950,26850,26850,26850,26850,0
20250109,174200,32944437950,26850,26850,26850,26850,0
20250109,174100,32944437950,26850,26850,26850,26850,0
20250109,174000,32944437950,26850,26850,26850,26850,0
20250109,173900,32944437950,26850,26850,26850,26850,0
20250109,173800,32944437950,26850,26850,26850,26850,0
20250109,173700,32944437950,26850,26850,26850,26850,74034
20250109,173600,32944437950,26850,26850,26850,26850,0
20250109,173500,32944437950,26850,26850,26850,26850,0
20250109,173400,32944437950,26850,26850,26850,26850,0
20250109,173300,32944437950,26850,26850,26850,26850,0
20250109,173200,32944437950,26850,26850,26850,26850,0
20250109,173100,32944437950,26850,26850,26850,26850,0
20250109,173000,32944437950,26850,26850,26850,26850,0
20250109,172900,32944437950,26850,26850,26850,26850,0
20250109,172800,32944437950,26850,26850,26850,26850,0
20250109,172700,32944437950,26850,26850,26850,26850,0
20250109,172600,32944437950,26850,26850,26850,26850,0
20250109,172500,32944437950,26850,26850,26850,26850,0
20250109,172400,32944437950,26850,26850,26850,26850,0
20250109,172300,32944437950,26850,26850,26850,26850,0
20250109,172200,32944437950,26850,26850,26850,26850,0
20250109,172100,32944437950,26850,26850,26850,26850,0
20250109,172000,32944437950,26850,26850,26850,26850,0
20250109,171900,32944437950,26850,26850,26850,26850,0
20250109,171800,32944437950,26850,26850,26850,26850,0
20250109,171700,32944437950,26850,26850,26850,26850,0
20250109,171600,32944437950,26850,26850,26850,26850,0
20250109,171500,32944437950,26850,26850,26850,26850,0
20250109,171400,32944437950,26850,26850,26850,26850,0
20250109,171300,32944437950,26850,26850,26850,26850,0
20250109,171200,32944437950,26850,26850,26850,26850,0
20250109,171100,32944437950,26850,26850,26850,26850,0
20250109,171000,32944437950,26850,26850,26850,26850,0
20250109,170900,32944437950,26850,26850,26850,26850,0
20250109,170800,32944437950,26850,26850,26850,26850,0
20250109,170700,32944437950,26850,26850,26850,26850,74034
20250109,170600,32944437950,26850,26850,26850,26850,0
20250109,170500,32944437950,26850,26850,26850,26850,0
20250109,170400,32944437950,26850,26850,26850,26850,0
20250109,170300,32944437950,26850,26850,26850,26850,0
20250109,170200,32944437950,26850,26850,26850,26850,0
20250109,170100,32944437950,26850,26850,26850,26850,0
20250109,170000,32944437950,26850,26850,26850,26850,0
20250109,165900,32944437950,26850,26850,26850,26850,0
20250109,165800,32944437950,26850,26850,26850,26850,0
20250109,165700,32944437950,26850,26850,26850,26850,0
20250109,165600,32944437950,26850,26850,26850,26850,0
20250109,165500,32944437950,26850,26850,26850,26850,0
20250109,165400,32944437950,26850,26850,26850,26850,0
20250109,165300,32944437950,26850,26850,26850,26850,0
20250109,165200,32944437950,26850,26850,26850,26850,0
20250109,165100,32944437950,26850,26850,26850,26850,0
20250109,165000,32944437950,26850,26850,26850,26850,0
20250109,164900,32944437950,26850,26850,26850,26850,0
20250109,164800,32944437950,26850,26850,26850,26850,0
20250109,164700,32944437950,26850,26850,26850,26850,0
20250109,164600,32944437950,26850,26850,26850,26850,0
20250109,164500,32944437950,26850,26850,26850,26850,0
20250109,164400,32944437950,26850,26850,26850,26850,0
20250109,164300,32944437950,26850,26850,26850,26850,0
20250109,164200,32944437950,26850,26850,26850,26850,0
20250109,164100,32944437950,26850,26850,26850,26850,0
20250109,164000,32944437950,26850,26850,26850,26850,0
20250109,163900,32944437950,26850,26850,26850,26850,0
20250109,163800,32944437950,26850,26850,26850,26850,0
20250109,163700,32944437950,26850,26850,26850,26850,74034
20250109,163600,32944437950,26850,26850,26850,26850,0
20250109,163500,32944437950,26850,26850,26850,26850,0
20250109,163400,32944437950,26850,26850,26850,26850,0
20250109,163300,32944437950,26850,26850,26850,26850,0
20250109,163200,32944437950,26850,26850,26850,26850,0
20250109,163100,32944437950,26850,26850,26850,26850,0
20250109,163000,32944437950,26850,26850,26850,26850,0
20250109,162900,32944437950,26850,26850,26850,26850,0
20250109,162800,32944437950,26850,26850,26850,26850,0
20250109,162700,32944437950,26850,26850,26850,26850,0
20250109,162600,32944437950,26850,26850,26850,26850,0
20250109,162500,32944437950,26850,26850,26850,26850,0
20250109,162400,32944437950,26850,26850,26850,26850,0
20250109,162300,32944437950,26850,26850,26850,26850,0
20250109,162200,32944437950,26850,26850,26850,26850,0
20250109,162100,32944437950,26850,26850,26850,26850,0
20250109,162000,32944437950,26850,26850,26850,26850,0
20250109,161900,32944437950,26850,26850,26850,26850,0
20250109,161800,32944437950,26850,26850,26850,26850,0
20250109,161700,32944437950,26850,26850,26850,26850,0
20250109,161600,32944437950,26850,26850,26850,26850,0
20250109,161500,32944437950,26850,26850,26850,26850,0
20250109,161400,32944437950,26850,26850,26850,26850,0
20250109,161300,32944437950,26850,26850,26850,26850,0
20250109,161200,32944437950,26850,26850,26850,26850,0
20250109,161100,32944437950,26850,26850,26850,26850,0
20250109,161000,32944437950,26850,26850,26850,26850,0
20250109,160900,32944437950,26850,26850,26850,26850,0
20250109,160800,32944437950,26850,26850,26850,26850,0
20250109,160700,32944437950,26850,26850,26850,26850,74034
20250109,160600,32944437950,26850,26850,26850,26850,0
20250109,160500,32944437950,26850,26850,26850,26850,0
20250109,160400,32944437950,26850,26850,26850,26850,0
20250109,160300,32944437950,26850,26850,26850,26850,0
20250109,160200,32944437950,26850,26850,26850,26850,0
20250109,160100,32944437950,26850,26850,26850,26850,0
20250109,160000,32944437950,26850,26850,26850,26850,0
20250109,155900,32944437950,26850,26850,26850,26850,0
20250109,155800,32944437950,26850,26850,26850,26850,0
20250109,155700,32944437950,26850,26850,26850,26850,0
20250109,155600,32944437950,26850,26850,26850,26850,0
20250109,155500,32944437950,26850,26850,26850,26850,0
20250109,155400,32944437950,26850,26850,26850,26850,0
20250109,155300,32944437950,26850,26850,26850,26850,0
20250109,155200,32944437950,26850,26850,26850,26850,0
20250109,155100,32944437950,26850,26850,26850,26850,0
20250109,155000,32944437950,26850,26850,26850,26850,0
20250109,154900,32944437950,26850,26850,26850,26850,0
20250109,154800,32944437950,26850,26850,26850,26850,0
20250109,154700,32944437950,26850,26850,26850,26850,0
20250109,154600,32944437950,26850,26850,26850,26850,0
20250109,154500,32944437950,26850,26850,26850,26850,0
20250109,154400,32944437950,26850,26850,26850,26850,0
20250109,154300,32944437950,26850,26850,26850,26850,0
20250109,154200,32944437950,26850,26850,26850,26850,0
20250109,154100,32944437950,26850,26850,26850,26850,0
20250109,154000,32944437950,26850,26850,26850,26850,0
20250109,153900,32944437950,26850,26850,26850,26850,0
20250109,153800,32944437950,26850,26850,26850,26850,0
20250109,153700,32944437950,26850,26850,26850,26850,74034
20250109,153600,32944437950,26850,26850,26850,26850,0
20250109,153500,32944437950,26850,26850,26850,26850,0
20250109,153400,32944437950,26850,26850,26850,26850,0
20250109,153300,32944437950,26850,26850,26850,26850,0
20250109,153200,32944437950,26850,26850,26850,26850,0
20250109,153100,32944437950,26850,26850,26850,26850,0
20250109,153000,32944437950,26850,26850,26850,26850,74034
20250109,152900,30956625050,26600,26600,26600,26600,0
20250109,152800,30956625050,26600,26600,26600,26600,0
20250109,152700,30956625050,26600,26600,26600,26600,0
20250109,152600,30956625050,26600,26600,26600,26600,0
20250109,152500,30956625050,26600,26600,26600,26600,0
20250109,152400,30956625050,26600,26600,26600,26600,0
20250109,152300,30956625050,26600,26600,26600,26600,0
20250109,152200,30956625050,26600,26600,26600,26600,0
20250109,152100,30956625050,26600,26600,26600,26600,0
20250109,152000,30956625050,26600,26600,26600,26600,0
20250109,151900,30956625050,26600,26600,26650,26550,6545
20250109,151800,30782503200,26650,26650,26650,26600,1628
20250109,151700,30739161850,26650,26650,26650,26600,842
20250109,151600,30716731500,26600,26600,26650,26600,3287
20250109,151500,30629186400,26600,26600,26650,26550,3090
20250109,151400,30546989400,26550,26550,26600,26550,2433
20250109,151300,30482320750,26600,26550,26600,26550,2771
20250109,151200,30408733650,26550,26600,26600,26550,857
20250109,151100,30385956350,26600,26550,26600,26500,2037
20250109,151000,30331883950,26550,26500,26550,26500,353
20250109,150900,30322525850,26500,26500,26550,26500,355
20250109,150800,30313106650,26550,26500,26600,26500,2393
20250109,150700,30249577500,26500,26600,26600,26500,3666
20250109,150600,30152354400,26600,26600,26600,26500,3500
20250109,150500,30059430500,26550,26550,26600,26550,694
20250109,150400,30040998200,26550,26550,26600,26500,1439
20250109,150300,30002794000,26500,26550,26550,26500,599
20250109,150200,29986896700,26600,26550,26600,26500,1281
20250109,150100,29952886250,26550,26550,26600,26500,1620
20250109,150000,29909862750,26550,26550,26550,26500,1370
20250109,145900,29873493200,26550,26600,26600,26550,901
20250109,145800,29849569850,26600,26550,26600,26550,343
20250109,145700,29840456900,26550,26600,26600,26550,8289
20250109,145600,29619990850,26550,26500,26600,26500,7364
20250109,145500,29424692750,26450,26500,26500,26450,622
20250109,145400,29408214750,26500,26500,26500,26450,3523
20250109,145300,29314859700,26450,26450,26500,26450,1041
20250109,145200,29287324600,26500,26450,26500,26400,1600
20250109,145100,29244996200,26450,26500,26500,26450,643
20250109,145000,29227985350,26450,26500,26500,26450,2266
20250109,144900,29168046150,26500,26500,26500,26450,388
20250109,144800,29157769200,26500,26500,26500,26450,258
20250109,144700,29150932300,26500,26550,26550,26500,2179
20250109,144600,29093183500,26500,26550,26550,26500,228
20250109,144500,29087137300,26500,26550,26550,26500,733
20250109,144400,29067707900,26550,26500,26550,26500,1451
20250109,144300,29029248600,26500,26550,26550,26500,465
20250109,144200,29016915200,26500,26500,26550,26450,3613
20250109,144100,28921171800,26450,26450,26500,26400,448
20250109,144000,28909310700,26400,26450,26500,26400,721
20250109,143900,28890254300,26450,26450,26500,26450,341
20250109,143800,28881234750,26450,26500,26500,26400,6145
20250109,143700,28718515900,26450,26450,26500,26450,2029
20250109,143600,28664845300,26500,26500,26500,26450,1054
20250109,143500,28636934000,26450,26500,26500,26450,322
20250109,143400,28628409100,26450,26500,26500,26450,253
20250109,143300,28621707050,26450,26500,26500,26450,497
20250109,143200,28608537050,26500,26500,26500,26450,365
20250109,143100,28598867250,26450,26500,26500,26450,829
20250109,143000,28576903350,26500,26450,26500,26450,305
20250109,142900,28568823700,26450,26500,26500,26450,727
20250109,142800,28549566550,26500,26450,26500,26450,1590
20250109,142700,28507436850,26500,26450,26500,26450,970
20250109,142600,28481776600,26400,26500,26500,26400,2097
20250109,142500,28426303600,26450,26500,26500,26450,232
20250109,142400,28420167050,26450,26450,26500,26450,692
20250109,142300,28401848600,26450,26450,26500,26450,476
20250109,142200,28389242650,26500,26550,26550,26500,653
20250109,142100,28371938000,26550,26500,26550,26450,1495
20250109,142000,28332324050,26450,26450,26500,26450,112
20250109,141900,28329357900,26450,26500,26500,26450,2415
20250109,141800,28265408650,26500,26400,26500,26400,1935
20250109,141700,28214262300,26450,26450,26450,26450,152
20250109,141600,28210241900,26450,26450,26450,26400,190
20250109,141500,28205218250,26450,26450,26500,26400,389
20250109,141400,28194929050,26450,26450,26500,26450,1233
20250109,141300,28162311050,26450,26400,26450,26400,404
20250109,141200,28151632350,26400,26350,26400,26350,1494
20250109,141100,28112235100,26350,26350,26450,26350,1088
20250109,141000,28083517600,26350,26450,26450,26300,20404
20250109,140900,27546602400,26400,26450,26500,26400,543
20250109,140800,27532240000,26450,26450,26450,26400,534
20250109,140700,27518132700,26450,26450,26500,26400,1258
20250109,140600,27484865900,26450,26450,26550,26350,10553
20250109,140500,27206737800,26400,26500,26550,26400,9448
20250109,140400,26957105250,26550,26500,26550,26450,5110
20250109,140300,26821684850,26550,26600,26600,26550,110
20250109,140200,26818762450,26600,26550,26600,26550,560
20250109,140100,26803892450,26550,26550,26600,26500,2045
20250109,140000,26749594150,26550,26650,26650,26550,9378
20250109,135900,26500512900,26650,26600,26650,26600,1103
20250109,135800,26471168850,26650,26650,26650,26600,2169
20250109,135700,26413441150,26650,26650,26650,26600,205
20250109,135600,26407979400,26650,26650,26650,26600,618
20250109,135500,26391512450,26600,26650,26650,26600,568
20250109,135400,26376397050,26600,26650,26650,26600,778
20250109,135300,26355693700,26650,26550,26650,26550,3294
20250109,135200,26268059750,26550,26600,26600,26550,487
20250109,135100,26255120350,26550,26550,26600,26550,820
20250109,135000,26233346550,26550,26550,26600,26550,1579
20250109,134900,26191415100,26550,26550,26550,26500,1337
20250109,134800,26155919200,26550,26550,26550,26500,2580
20250109,134700,26087422100,26600,26550,26600,26550,498
20250109,134600,26074192900,26600,26550,26600,26550,1071
20250109,134500,26045752900,26600,26600,26600,26550,377
20250109,134400,26035724750,26600,26600,26600,26550,1851
20250109,134300,25986492950,26600,26550,26600,26550,22
20250109,134200,25985908150,26600,26550,26600,26550,1031
20250109,134100,25958528350,26550,26500,26550,26500,916
20250109,134000,25934242600,26550,26550,26550,26500,556
20250109,133900,25919489400,26550,26550,26550,26550,718
20250109,133800,25900426500,26500,26500,26550,26500,215
20250109,133700,25894728800,26500,26500,26500,26500,548
20250109,133600,25880206800,26500,26450,26500,26450,388
20250109,133500,25869935150,26450,26500,26500,26450,42
20250109,133400,25868822450,26500,26450,26500,26450,251
20250109,133300,25862179100,26500,26400,26500,26400,519
20250109,133200,25848460300,26450,26500,26500,26400,2909
20250109,133100,25771392400,26500,26450,26500,26400,1453
20250109,133000,25732951000,26450,26400,26450,26400,373
20250109,132900,25723093500,26450,26450,26450,26400,105
20250109,132800,25720316400,26450,26400,26450,26400,299
20250109,132700,25712417850,26400,26400,26450,26350,2710
20250109,132600,25640922800,26400,26450,26500,26400,2802
20250109,132500,25566922250,26450,26500,26500,26400,300
20250109,132400,25558987800,26450,26450,26500,26450,816
20250109,132300,25537387400,26500,26500,26500,26450,589
20250109,132200,25521806650,26500,26500,26500,26450,492
20250109,132100,25508776150,26500,26450,26500,26450,1060
20250109,132000,25480735600,26450,26400,26450,26400,854
20250109,131900,25458188000,26400,26450,26450,26400,1294
20250109,131800,25424004900,26450,26450,26450,26400,183
20250109,131700,25419167550,26450,26400,26450,26350,1951
20250109,131600,25367660650,26450,26450,26450,26400,1017
20250109,131500,25340801750,26450,26450,26450,26400,548
20250109,131400,25326334300,26450,26450,26450,26400,218
20250109,131300,25320569300,26450,26450,26450,26400,325
20250109,131200,25311977000,26450,26450,26450,26400,1205
20250109,131100,25280161500,26400,26400,26450,26350,863
20250109,131000,25257387450,26450,26450,26450,26350,1339
20250109,130900,25222049950,26400,26350,26400,26350,1766
20250109,130800,25175434900,26400,26350,26400,26350,464
20250109,130700,25163205050,26400,26400,26400,26350,3664
20250109,130600,25066653550,26400,26350,26400,26350,1532
20250109,130500,25026280000,26400,26450,26450,26350,4180
20250109,130400,24915926100,26450,26450,26450,26400,252
20250109,130300,24909261700,26450,26450,26500,26400,174
20250109,130200,24904659650,26450,26500,26500,26450,1508
20250109,130100,24864764150,26500,26500,26500,26500,13
20250109,130000,24864419650,26500,26500,26500,26450,163
20250109,125900,24860101950,26500,26500,26500,26450,715
20250109,125800,24841181200,26500,26450,26500,26400,1124
20250109,125700,24811451350,26450,26450,26450,26450,796
20250109,125600,24790397150,26450,26450,26500,26400,2723
20250109,125500,24718395300,26500,26450,26500,26450,748
20250109,125400,24698588100,26450,26450,26500,26450,461
20250109,125300,24686390050,26500,26500,26500,26450,618
20250109,125200,24670022000,26500,26500,26500,26450,487
20250109,125100,24657137650,26450,26500,26500,26450,160
20250109,125000,24652900250,26450,26450,26500,26400,919
20250109,124900,24628597600,26450,26500,26500,26450,171
20250109,124800,24624071100,26450,26400,26450,26350,2535
20250109,124700,24557079300,26400,26350,26450,26350,1389
20250109,124600,24520474950,26350,26350,26450,26350,1679
20250109,124500,24476193200,26400,26450,26450,26350,2625
20250109,124400,24406975200,26400,26450,26450,26350,2158
20250109,124300,24350005050,26450,26450,26450,26450,350
20250109,124200,24340747550,26450,26450,26450,26450,262
20250109,124100,24333817650,26400,26450,26450,26400,806
20250109,124000,24312516400,26450,26450,26450,26450,337
20250109,123900,24303602750,26500,26450,26500,26450,622
20250109,123800,24287150800,26450,26450,26450,26400,172
20250109,123700,24282602950,26400,26400,26450,26400,1233
20250109,123600,24250006450,26400,26400,26450,26400,357
20250109,123500,24240572450,26450,26400,26450,26400,758
20250109,123400,24220557200,26400,26400,26450,26350,1381
20250109,123300,24184095250,26400,26350,26400,26300,2226
20250109,123200,24125464300,26350,26400,26400,26350,5068
20250109,123100,23991887800,26400,26450,26450,26350,7811
20250109,123000,23785706500,26400,26450,26450,26400,204
20250109,122900,23780311750,26450,26450,26500,26450,550
20250109,122800,23765754100,26450,26450,26450,26400,1565
20250109,122700,23724393350,26400,26450,26500,26400,1493
20250109,122600,23684901700,26400,26450,26450,26400,1072
20250109,122500,23656549700,26450,26450,26450,26400,231
20250109,122400,23650439800,26450,26450,26450,26400,167
20250109,122300,23646024700,26450,26400,26450,26400,1941
20250109,122200,23594686750,26450,26400,26450,26400,1374
20250109,122100,23558409800,26400,26500,26500,26350,12158
20250109,122000,23237180150,26450,26450,26550,26450,766
20250109,121900,23216888100,26500,26500,26500,26450,541
20250109,121800,23202553400,26500,26500,26550,26500,275
20250109,121700,23195261900,26550,26500,26550,26500,468
20250109,121600,23182855500,26500,26600,26600,26450,2596
20250109,121500,23114067000,26600,26550,26600,26550,107
20250109,121400,23111221800,26600,26600,26600,26550,235
20250109,121300,23104978900,26600,26550,26600,26500,365
20250109,121200,23095288300,26550,26550,26550,26500,787
20250109,121100,23074407850,26550,26500,26550,26450,477
20250109,121000,23061764600,26500,26500,26550,26450,633
20250109,120900,23045001600,26450,26550,26650,26450,10167
20250109,120800,22775706800,26600,26600,26600,26600,845
20250109,120700,22753229800,26600,26550,26600,26550,699
20250109,120600,22734665650,26550,26500,26550,26500,612
20250109,120500,22718420900,26550,26550,26550,26500,1769
20250109,120400,22671457600,26550,26550,26600,26550,783
20250109,120300,22650665200,26550,26550,26600,26500,649
20250109,120200,22633435550,26550,26500,26550,26500,760
20250109,120100,22613278100,26550,26500,26550,26500,530
20250109,120000,22599207900,26500,26500,26550,26500,467
20250109,115900,22586814150,26550,26500,26550,26500,513
20250109,115800,22573213200,26550,26500,26550,26500,1126
20250109,115700,22543358350,26550,26600,26600,26450,10685
20250109,115600,22260630900,26650,26600,26650,26450,9354
20250109,115500,22012625000,26600,26600,26700,26550,646
20250109,115400,21995439900,26700,26600,26700,26550,1342
20250109,115300,21959802650,26550,26650,26700,26550,261
20250109,115200,21952846500,26700,26650,26700,26600,1847
20250109,115100,21903675200,26650,26700,26700,26650,122
20250109,115000,21900419700,26700,26700,26700,26650,144
20250109,114900,21896577550,26650,26700,26700,26650,240
20250109,114800,21890177600,26700,26650,26700,26650,572
20250109,114700,21874930200,26700,26700,26700,26700,75
20250109,114600,21872927700,26750,26700,26750,26700,321
20250109,114500,21864356500,26700,26600,26700,26600,97
20250109,114400,21861773350,26650,26700,26750,26650,913
20250109,114300,21837426250,26650,26700,26700,26600,793
20250109,114200,21816306800,26700,26650,26700,26650,591
20250109,114100,21800547600,26700,26650,26700,26650,202
20250109,114000,21795160250,26650,26700,26700,26650,1471
20250109,113900,21755918150,26700,26700,26700,26700,460
20250109,113800,21743636150,26700,26700,26700,26700,237
20250109,113700,21737308250,26700,26700,26700,26650,228
20250109,113600,21731228550,26700,26650,26700,26550,11338
20250109,113500,21430008750,26650,26700,26700,26650,1304
20250109,113400,21395252350,26700,26700,26700,26650,436
20250109,113300,21383626450,26700,26700,26750,26700,287
20250109,113200,21375961650,26650,26750,26750,26650,288
20250109,113100,21368269200,26750,26700,26750,26700,235
20250109,113000,21361990500,26750,26700,26750,26700,184
20250109,112900,21357073900,26750,26750,26750,26700,491
20250109,112800,21343963100,26750,26750,26750,26700,255
20250109,112700,21337143650,26750,26800,26800,26750,690
20250109,112600,21318662000,26800,26800,26800,26750,63
20250109,112500,21316974100,26800,26800,26800,26750,381
20250109,112400,21306764800,26800,26800,26850,26750,243
20250109,112300,21300250550,26800,26800,26800,26750,6340
20250109,112200,21130347800,26800,26700,26800,26700,661
20250109,112100,21112667900,26750,26700,26750,26700,415
20250109,112000,21101579950,26650,26650,26650,26650,430
20250109,111900,21090120450,26650,26650,26700,26650,929
20250109,111800,21065324350,26700,26700,26700,26650,416
20250109,111700,21054233850,26600,26650,26700,26600,382
20250109,111600,21044054200,26600,26650,26700,26600,716
20250109,111500,21024974550,26700,26650,26700,26650,437
20250109,111400,21013313300,26700,26700,26700,26600,1474
20250109,111300,20974033300,26700,26700,26700,26650,281
20250109,111200,20966531700,26700,26650,26700,26600,3199
20250109,111100,20881371600,26700,26650,26700,26650,159
20250109,111000,20877134100,26650,26650,26650,26600,581
20250109,110900,20861672050,26650,26650,26650,26550,2774
20250109,110800,20787886350,26600,26650,26700,26600,290
20250109,110700,20780154100,26650,26600,26650,26600,539
20250109,110600,20765803100,26700,26700,26700,26650,290
20250109,110500,20758071500,26700,26600,26700,26550,1633
20250109,110400,20714623150,26700,26750,26750,26600,1943
20250109,110300,20662828000,26750,26750,26750,26650,1758
20250109,110200,20615919050,26750,26750,26750,26700,1248
20250109,110100,20582587350,26750,26750,26750,26700,116
20250109,110000,20579486450,26750,26700,26750,26700,1459
20250109,105900,20540472650,26750,26750,26800,26750,2298
20250109,105800,20478997050,26750,26750,26750,26750,238
20250109,105700,20472630550,26750,26750,26750,26700,3795
20250109,105600,20371283250,26750,26750,26750,26700,333
20250109,105500,20362378100,26700,26750,26750,26700,210
20250109,105400,20356770900,26750,26750,26750,26750,918
20250109,105300,20332214400,26700,26650,26700,26650,404
20250109,105200,20321432700,26700,26800,26800,26700,1661
20250109,105100,20277081350,26750,26800,26800,26750,408
20250109,105000,20266167250,26750,26700,26750,26700,1314
20250109,104900,20231019750,26750,26700,26750,26650,1412
20250109,104800,20193317900,26650,26700,26700,26650,1765
20250109,104700,20146200500,26700,26650,26700,26650,777
20250109,104600,20125480550,26700,26700,26700,26650,708
20250109,104500,20106606700,26700,26650,26700,26650,754
20250109,104400,20086503200,26650,26700,26700,26650,360
20250109,104300,20076908950,26700,26700,26750,26650,334
20250109,104200,20067995600,26700,26700,26750,26650,1180
20250109,104100,20036509800,26700,26700,26700,26650,937
20250109,104000,20011495600,26700,26650,26700,26650,976
20250109,103900,19985468200,26650,26650,26650,26650,1507
20250109,103800,19945306650,26650,26600,26650,26600,1117
20250109,103700,19915561050,26650,26650,26650,26600,761
20250109,103600,19895308350,26650,26700,26750,26600,1298
20250109,103500,19860706950,26750,26700,26750,26700,1090
20250109,103400,19831602350,26700,26600,26700,26600,2314
20250109,103300,19769965450,26600,26500,26600,26500,179
20250109,103200,19765211800,26600,26500,26600,26500,1844
20250109,103100,19716300150,26500,26500,26550,26500,541
20250109,103000,19701956050,26500,26550,26550,26500,1067
20250109,102900,19673666250,26550,26500,26600,26450,833
20250109,102800,19651580900,26450,26400,26550,26400,1032
20250109,102700,19624218500,26400,26600,26650,26400,31724
20250109,102600,18785107100,26600,26550,26600,26550,718
20250109,102500,18766023600,26600,26650,26700,26550,3006
20250109,102400,18686046800,26650,26600,26650,26600,274
20250109,102300,18678745700,26600,26650,26650,26600,738
20250109,102200,18659106250,26650,26600,26650,26550,498
20250109,102100,18645858500,26550,26500,26600,26500,3460
20250109,102000,18554080150,26550,26550,26600,26450,17601
20250109,101900,18087474000,26600,26650,26650,26550,4793
20250109,101800,17959989450,26650,26700,26700,26600,2956
20250109,101700,17881215450,26700,26700,26700,26650,3577
20250109,101600,17785743200,26700,26700,26750,26700,399
20250109,101500,17775088350,26700,26750,26750,26650,8086
20250109,101400,17559367500,26750,26800,26800,26750,1018
20250109,101300,17532114050,26750,26750,26800,26750,342
20250109,101200,17522965450,26750,26800,26800,26750,393
20250109,101100,17512448850,26800,26750,26850,26700,672
20250109,101000,17494452250,26750,26700,26750,26700,1107
20250109,100900,17464845950,26750,26750,26750,26700,617
20250109,100800,17448366200,26750,26850,26850,26750,2602
20250109,100700,17378723050,26850,26800,26850,26750,2147
20250109,100600,17321203850,26850,26850,26900,26800,1414
20250109,100500,17283287900,26850,26800,26850,26800,1597
20250109,100400,17240447600,26850,27000,27000,26800,1428
20250109,100300,17202050800,27000,27050,27050,26950,3640
20250109,100200,17103679950,27050,26950,27050,26900,5555
20250109,100100,16953788300,26950,26850,26950,26850,2672
20250109,100000,16881900100,26850,26850,26900,26850,1811
20250109,095900,16833264250,26800,26850,26850,26800,3545
20250109,095800,16738128850,26800,26850,26900,26800,339
20250109,095700,16729027950,26850,26800,26900,26800,3646
20250109,095600,16631146150,26800,26750,26850,26700,3429
20250109,095500,16539310050,26800,26700,26800,26700,1182
20250109,095400,16507688100,26750,26750,26800,26700,1668
20250109,095300,16463069350,26750,26850,26850,26750,2256
20250109,095200,16402585650,26850,26800,26850,26800,755
20250109,095100,16382327850,26800,26800,26800,26750,603
20250109,095000,16366187350,26800,26800,26850,26750,1759
20250109,094900,16319049850,26800,26800,26850,26750,1389
20250109,094800,16281825000,26750,26700,26800,26700,2465
20250109,094700,16215936900,26650,26600,26650,26600,1204
20250109,094600,16183854750,26600,26650,26700,26600,302
20250109,094500,16175808700,26650,26650,26700,26600,2366
20250109,094400,16112815950,26650,26650,26700,26600,1190
20250109,094300,16081100000,26650,26650,26700,26600,1837
20250109,094200,16032145550,26600,26600,26700,26600,1984
20250109,094100,15979277000,26600,26550,26600,26500,2616
20250109,094000,15909743950,26550,26500,26600,26450,6507
20250109,093900,15737123600,26500,26500,26550,26450,5462
20250109,093800,15592425050,26550,26550,26600,26500,5843
20250109,093700,15437434400,26600,26550,26600,26550,644
20250109,093600,15420323200,26550,26550,26600,26500,2642
20250109,093500,15350249300,26600,26700,26700,26550,6719
20250109,093400,15171614300,26700,26650,26700,26600,1308
20250109,093300,15136757900,26650,26600,26650,26600,1227
20250109,093200,15104101250,26600,26600,26650,26550,4144
20250109,093100,14993964050,26600,26550,26650,26550,5271
20250109,093000,14853961600,26550,26450,26600,26450,9628
20250109,092900,14598394600,26450,26500,26550,26450,4206
20250109,092800,14486979150,26550,26600,26600,26500,6069
20250109,092700,14325959950,26600,26700,26700,26550,9100
20250109,092600,14083728950,26650,26700,26750,26650,3562
20250109,092500,13988614700,26750,26750,26750,26650,4663
20250109,092400,13864031100,26750,26800,26850,26700,6640
20250109,092300,13686218150,26800,26850,26850,26750,3104
20250109,092200,13603053000,26850,26750,26950,26750,8459
20250109,092100,13375564900,26800,26750,26800,26700,1884
20250109,092000,13325156800,26750,26700,26750,26700,2176
20250109,091900,13267020900,26700,26650,26700,26650,4526
20250109,091800,13146297850,26700,26750,26750,26650,5222
20250109,091700,13006779750,26750,26750,26800,26700,4788
20250109,091600,12878716950,26750,26800,26800,26700,5732
20250109,091500,12725297150,26750,26600,26800,26550,8549
20250109,091400,12497589650,26550,26700,26750,26400,36638
20250109,091300,11524785600,26700,26900,26900,26700,30282
20250109,091200,10712946850,26900,26900,26950,26850,13146
20250109,091100,10359581950,26900,27000,27100,26900,17580
20250109,091000,9885337050,27000,27100,27150,26950,21232
20250109,090900,9311437050,27100,27150,27250,27100,12390
20250109,090800,8974854050,27150,27200,27250,27150,9500
20250109,090700,8716478250,27200,27350,27400,27200,21621
20250109,090600,8127002000,27350,27400,27450,27350,12944
20250109,090500,7772432800,27400,27550,27550,27350,27766
20250109,090400,7010359750,27550,27650,27700,27500,24152
20250109,090300,6344699750,27650,27400,27700,27400,31161
20250109,090200,5485767300,27450,27550,27650,27400,45878
20250109,090100,4223416050,27550,27650,27750,27400,63614
20250109,090000,2470516150,27600,27450,27750,27450,84502