KissMeData/009470/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185300,21510906700,43950,43950,43950,43950,7897
20250124,185200,21510906700,43950,43950,43950,43950,0
20250124,185100,21510906700,43950,43950,43950,43950,0
20250124,185000,21510906700,43950,43950,43950,43950,0
20250124,184900,21510906700,43950,43950,43950,43950,0
20250124,184800,21510906700,43950,43950,43950,43950,0
20250124,184700,21510906700,43950,43950,43950,43950,0
20250124,184600,21510906700,43950,43950,43950,43950,0
20250124,184500,21510906700,43950,43950,43950,43950,0
20250124,184400,21510906700,43950,43950,43950,43950,0
20250124,184300,21510906700,43950,43950,43950,43950,0
20250124,184200,21510906700,43950,43950,43950,43950,0
20250124,184100,21510906700,43950,43950,43950,43950,0
20250124,184000,21510906700,43950,43950,43950,43950,0
20250124,183900,21510906700,43950,43950,43950,43950,0
20250124,183800,21510906700,43950,43950,43950,43950,0
20250124,183700,21510906700,43950,43950,43950,43950,0
20250124,183600,21510906700,43950,43950,43950,43950,0
20250124,183500,21510906700,43950,43950,43950,43950,0
20250124,183400,21510906700,43950,43950,43950,43950,0
20250124,183300,21510906700,43950,43950,43950,43950,0
20250124,183200,21510906700,43950,43950,43950,43950,0
20250124,183100,21510906700,43950,43950,43950,43950,0
20250124,183000,21510906700,43950,43950,43950,43950,0
20250124,182900,21510906700,43950,43950,43950,43950,0
20250124,182800,21510906700,43950,43950,43950,43950,0
20250124,182700,21510906700,43950,43950,43950,43950,0
20250124,182600,21510906700,43950,43950,43950,43950,0
20250124,182500,21510906700,43950,43950,43950,43950,0
20250124,182400,21510906700,43950,43950,43950,43950,0
20250124,182300,21510906700,43950,43950,43950,43950,7897
20250124,182200,21510906700,43950,43950,43950,43950,0
20250124,182100,21510906700,43950,43950,43950,43950,0
20250124,182000,21510906700,43950,43950,43950,43950,0
20250124,181900,21510906700,43950,43950,43950,43950,0
20250124,181800,21510906700,43950,43950,43950,43950,0
20250124,181700,21510906700,43950,43950,43950,43950,0
20250124,181600,21510906700,43950,43950,43950,43950,0
20250124,181500,21510906700,43950,43950,43950,43950,0
20250124,181400,21510906700,43950,43950,43950,43950,0
20250124,181300,21510906700,43950,43950,43950,43950,0
20250124,181200,21510906700,43950,43950,43950,43950,0
20250124,181100,21510906700,43950,43950,43950,43950,0
20250124,181000,21510906700,43950,43950,43950,43950,0
20250124,180900,21510906700,43950,43950,43950,43950,0
20250124,180800,21510906700,43950,43950,43950,43950,0
20250124,180700,21510906700,43950,43950,43950,43950,0
20250124,180600,21510906700,43950,43950,43950,43950,0
20250124,180500,21510906700,43950,43950,43950,43950,0
20250124,180400,21510906700,43950,43950,43950,43950,0
20250124,180300,21510906700,43950,43950,43950,43950,0
20250124,180200,21510906700,43950,43950,43950,43950,0
20250124,180100,21510906700,43950,43950,43950,43950,0
20250124,180000,21510906700,43950,43950,43950,43950,0
20250124,175900,21510906700,43950,43950,43950,43950,0
20250124,175800,21510906700,43950,43950,43950,43950,0
20250124,175700,21510906700,43950,43950,43950,43950,0
20250124,175600,21510906700,43950,43950,43950,43950,0
20250124,175500,21510906700,43950,43950,43950,43950,0
20250124,175400,21510906700,43950,43950,43950,43950,0
20250124,175300,21510906700,43950,43950,43950,43950,7897
20250124,175200,21510906700,43950,43950,43950,43950,0
20250124,175100,21510906700,43950,43950,43950,43950,0
20250124,175000,21510906700,43950,43950,43950,43950,0
20250124,174900,21510906700,43950,43950,43950,43950,0
20250124,174800,21510906700,43950,43950,43950,43950,0
20250124,174700,21510906700,43950,43950,43950,43950,0
20250124,174600,21510906700,43950,43950,43950,43950,0
20250124,174500,21510906700,43950,43950,43950,43950,0
20250124,174400,21510906700,43950,43950,43950,43950,0
20250124,174300,21510906700,43950,43950,43950,43950,0
20250124,174200,21510906700,43950,43950,43950,43950,0
20250124,174100,21510906700,43950,43950,43950,43950,0
20250124,174000,21510906700,43950,43950,43950,43950,0
20250124,173900,21510906700,43950,43950,43950,43950,0
20250124,173800,21510906700,43950,43950,43950,43950,0
20250124,173700,21510906700,43950,43950,43950,43950,0
20250124,173600,21510906700,43950,43950,43950,43950,0
20250124,173500,21510906700,43950,43950,43950,43950,0
20250124,173400,21510906700,43950,43950,43950,43950,0
20250124,173300,21510906700,43950,43950,43950,43950,0
20250124,173200,21510906700,43950,43950,43950,43950,0
20250124,173100,21510906700,43950,43950,43950,43950,0
20250124,173000,21510906700,43950,43950,43950,43950,0
20250124,172900,21510906700,43950,43950,43950,43950,0
20250124,172800,21510906700,43950,43950,43950,43950,0
20250124,172700,21510906700,43950,43950,43950,43950,0
20250124,172600,21510906700,43950,43950,43950,43950,0
20250124,172500,21510906700,43950,43950,43950,43950,0
20250124,172400,21510906700,43950,43950,43950,43950,0
20250124,172300,21510906700,43950,43950,43950,43950,7897
20250124,172200,21510906700,43950,43950,43950,43950,0
20250124,172100,21510906700,43950,43950,43950,43950,0
20250124,172000,21510906700,43950,43950,43950,43950,0
20250124,171900,21510906700,43950,43950,43950,43950,0
20250124,171800,21510906700,43950,43950,43950,43950,0
20250124,171700,21510906700,43950,43950,43950,43950,0
20250124,171600,21510906700,43950,43950,43950,43950,0
20250124,171500,21510906700,43950,43950,43950,43950,0
20250124,171400,21510906700,43950,43950,43950,43950,0
20250124,171300,21510906700,43950,43950,43950,43950,0
20250124,171200,21510906700,43950,43950,43950,43950,0
20250124,171100,21510906700,43950,43950,43950,43950,0
20250124,171000,21510906700,43950,43950,43950,43950,0
20250124,170900,21510906700,43950,43950,43950,43950,0
20250124,170800,21510906700,43950,43950,43950,43950,0
20250124,170700,21510906700,43950,43950,43950,43950,0
20250124,170600,21510906700,43950,43950,43950,43950,0
20250124,170500,21510906700,43950,43950,43950,43950,0
20250124,170400,21510906700,43950,43950,43950,43950,0
20250124,170300,21510906700,43950,43950,43950,43950,0
20250124,170200,21510906700,43950,43950,43950,43950,0
20250124,170100,21510906700,43950,43950,43950,43950,0
20250124,170000,21510906700,43950,43950,43950,43950,0
20250124,165900,21510906700,43950,43950,43950,43950,0
20250124,165800,21510906700,43950,43950,43950,43950,0
20250124,165700,21510906700,43950,43950,43950,43950,0
20250124,165600,21510906700,43950,43950,43950,43950,0
20250124,165500,21510906700,43950,43950,43950,43950,0
20250124,165400,21510906700,43950,43950,43950,43950,0
20250124,165300,21510906700,43950,43950,43950,43950,7897
20250124,165200,21510906700,43950,43950,43950,43950,0
20250124,165100,21510906700,43950,43950,43950,43950,0
20250124,165000,21510906700,43950,43950,43950,43950,0
20250124,164900,21510906700,43950,43950,43950,43950,0
20250124,164800,21510906700,43950,43950,43950,43950,0
20250124,164700,21510906700,43950,43950,43950,43950,0
20250124,164600,21510906700,43950,43950,43950,43950,0
20250124,164500,21510906700,43950,43950,43950,43950,0
20250124,164400,21510906700,43950,43950,43950,43950,0
20250124,164300,21510906700,43950,43950,43950,43950,0
20250124,164200,21510906700,43950,43950,43950,43950,0
20250124,164100,21510906700,43950,43950,43950,43950,0
20250124,164000,21510906700,43950,43950,43950,43950,0
20250124,163900,21510906700,43950,43950,43950,43950,0
20250124,163800,21510906700,43950,43950,43950,43950,0
20250124,163700,21510906700,43950,43950,43950,43950,0
20250124,163600,21510906700,43950,43950,43950,43950,0
20250124,163500,21510906700,43950,43950,43950,43950,0
20250124,163400,21510906700,43950,43950,43950,43950,0
20250124,163300,21510906700,43950,43950,43950,43950,0
20250124,163200,21510906700,43950,43950,43950,43950,0
20250124,163100,21510906700,43950,43950,43950,43950,0
20250124,163000,21510906700,43950,43950,43950,43950,0
20250124,162900,21510906700,43950,43950,43950,43950,0
20250124,162800,21510906700,43950,43950,43950,43950,0
20250124,162700,21510906700,43950,43950,43950,43950,0
20250124,162600,21510906700,43950,43950,43950,43950,0
20250124,162500,21510906700,43950,43950,43950,43950,0
20250124,162400,21510906700,43950,43950,43950,43950,0
20250124,162300,21510906700,43950,43950,43950,43950,7897
20250124,162200,21510906700,43950,43950,43950,43950,0
20250124,162100,21510906700,43950,43950,43950,43950,0
20250124,162000,21510906700,43950,43950,43950,43950,0
20250124,161900,21510906700,43950,43950,43950,43950,0
20250124,161800,21510906700,43950,43950,43950,43950,0
20250124,161700,21510906700,43950,43950,43950,43950,0
20250124,161600,21510906700,43950,43950,43950,43950,0
20250124,161500,21510906700,43950,43950,43950,43950,0
20250124,161400,21510906700,43950,43950,43950,43950,0
20250124,161300,21510906700,43950,43950,43950,43950,0
20250124,161200,21510906700,43950,43950,43950,43950,0
20250124,161100,21510906700,43950,43950,43950,43950,0
20250124,161000,21510906700,43950,43950,43950,43950,0
20250124,160900,21510906700,43950,43950,43950,43950,0
20250124,160800,21510906700,43950,43950,43950,43950,0
20250124,160700,21510906700,43950,43950,43950,43950,0
20250124,160600,21510906700,43950,43950,43950,43950,0
20250124,160500,21510906700,43950,43950,43950,43950,0
20250124,160400,21510906700,43950,43950,43950,43950,0
20250124,160300,21510906700,43950,43950,43950,43950,0
20250124,160200,21510906700,43950,43950,43950,43950,0
20250124,160100,21510906700,43950,43950,43950,43950,0
20250124,160000,21510906700,43950,43950,43950,43950,0
20250124,155900,21510906700,43950,43950,43950,43950,0
20250124,155800,21510906700,43950,43950,43950,43950,0
20250124,155700,21510906700,43950,43950,43950,43950,0
20250124,155600,21510906700,43950,43950,43950,43950,0
20250124,155500,21510906700,43950,43950,43950,43950,0
20250124,155400,21510906700,43950,43950,43950,43950,0
20250124,155300,21510906700,43950,43950,43950,43950,7897
20250124,155200,21510906700,43950,43950,43950,43950,0
20250124,155100,21510906700,43950,43950,43950,43950,0
20250124,155000,21510906700,43950,43950,43950,43950,0
20250124,154900,21510906700,43950,43950,43950,43950,0
20250124,154800,21510906700,43950,43950,43950,43950,0
20250124,154700,21510906700,43950,43950,43950,43950,0
20250124,154600,21510906700,43950,43950,43950,43950,0
20250124,154500,21510906700,43950,43950,43950,43950,0
20250124,154400,21510906700,43950,43950,43950,43950,0
20250124,154300,21510906700,43950,43950,43950,43950,0
20250124,154200,21510906700,43950,43950,43950,43950,0
20250124,154100,21510906700,43950,43950,43950,43950,0
20250124,154000,21510906700,43950,43950,43950,43950,0
20250124,153900,21510906700,43950,43950,43950,43950,0
20250124,153800,21510906700,43950,43950,43950,43950,0
20250124,153700,21510906700,43950,43950,43950,43950,0
20250124,153600,21510906700,43950,43950,43950,43950,0
20250124,153500,21510906700,43950,43950,43950,43950,0
20250124,153400,21510906700,43950,43950,43950,43950,0
20250124,153300,21510906700,43950,43950,43950,43950,0
20250124,153200,21510906700,43950,43950,43950,43950,0
20250124,153100,21510906700,43950,43950,43950,43950,0
20250124,153000,21510906700,43950,43950,43950,43950,7897
20250124,152900,21163833550,43950,43950,43950,43950,0
20250124,152800,21163833550,43950,43950,43950,43950,0
20250124,152700,21163833550,43950,43950,43950,43950,0
20250124,152600,21163833550,43950,43950,43950,43950,0
20250124,152500,21163833550,43950,43950,43950,43950,0
20250124,152400,21163833550,43950,43950,43950,43950,0
20250124,152300,21163833550,43950,43950,43950,43950,0
20250124,152200,21163833550,43950,43950,43950,43950,0
20250124,152100,21163833550,43950,43950,43950,43950,0
20250124,152000,21163833550,43950,43950,43950,43950,0
20250124,151900,21163833550,43950,43950,43950,43800,1331
20250124,151800,21105424950,44000,43700,44000,43650,2052
20250124,151700,21015462200,43700,43600,43700,43550,691
20250124,151600,20985327200,43600,43550,43700,43500,1585
20250124,151500,20916264350,43700,43750,43800,43550,3486
20250124,151400,20763986950,43750,43850,43900,43750,663
20250124,151300,20734933200,43900,43900,43950,43700,1318
20250124,151200,20677185200,43900,43900,43950,43800,1058
20250124,151100,20630761350,43850,43850,43900,43800,700
20250124,151000,20600066700,43850,43800,43900,43750,905
20250124,150900,20560373050,43750,43850,43900,43750,1471
20250124,150800,20495925750,43750,43900,43900,43700,1205
20250124,150700,20443162050,43900,44050,44050,43800,737
20250124,150600,20410768900,44050,44100,44100,43850,807
20250124,150500,20375273650,43950,43900,44100,43850,696
20250124,150400,20344686550,43900,44150,44200,43900,2377
20250124,150300,20240018100,44150,44200,44300,44150,1304
20250124,150200,20182365700,44250,44350,44350,44200,1308
20250124,150100,20124510750,44300,44250,44350,44200,679
20250124,150000,20094439100,44250,44300,44350,44200,775
20250124,145900,20060139750,44300,44300,44450,44300,888
20250124,145800,20020752050,44350,44300,44400,44300,334
20250124,145700,20005942400,44350,44400,44400,44200,697
20250124,145600,19975057200,44350,44200,44500,44200,2408
20250124,145500,19868339300,44200,44150,44200,44100,1367
20250124,145400,19807979100,44100,44150,44200,44100,935
20250124,145300,19766708100,44100,44100,44150,44050,719
20250124,145200,19734994300,44150,44150,44300,44050,2822
20250124,145100,19610454050,44150,44400,44450,44150,2368
20250124,145000,19505527500,44350,44350,44450,44350,721
20250124,144900,19473535300,44400,44400,44550,44350,1154
20250124,144800,19422256000,44500,44450,44550,44400,1872
20250124,144700,19338988000,44450,44500,44550,44350,1736
20250124,144600,19261860250,44400,44550,44650,44400,2989
20250124,144500,19128797550,44550,44550,44600,44500,1739
20250124,144400,19051347300,44550,44550,44600,44500,1316
20250124,144300,18992735450,44600,44600,44650,44550,2383
20250124,144200,18886460850,44650,44700,44750,44500,2619
20250124,144100,18769643050,44700,44600,44850,44600,6860
20250124,144000,18462622950,44650,44400,44650,44400,5716
20250124,143900,18208042650,44400,44450,44500,44400,1276
20250124,143800,18151307750,44500,44350,44500,44350,2483
20250124,143700,18040898350,44300,44400,44400,44250,3843
20250124,143600,17870538600,44400,44450,44550,44350,6448
20250124,143500,17583937600,44450,44450,44500,44250,6776
20250124,143400,17282983300,44450,44100,44450,44050,13923
20250124,143300,16666684100,44100,43750,44100,43750,9119
20250124,143200,16265943050,43750,43700,43750,43650,1509
20250124,143100,16199989250,43700,43650,43700,43650,538
20250124,143000,16176483200,43700,43600,43700,43600,4677
20250124,142900,15972417650,43550,43550,43600,43550,777
20250124,142800,15938559000,43550,43550,43600,43550,845
20250124,142700,15901726550,43550,43450,43550,43450,4571
20250124,142600,15702826600,43500,43450,43500,43450,803
20250124,142500,15667924700,43450,43450,43450,43300,769
20250124,142400,15634520500,43450,43400,43450,43400,532
20250124,142300,15611418100,43400,43450,43450,43400,386
20250124,142200,15594653600,43450,43450,43450,43400,383
20250124,142100,15578014850,43450,43450,43450,43350,945
20250124,142000,15536967750,43450,43400,43450,43400,1257
20250124,141900,15482372800,43400,43400,43400,43350,354
20250124,141800,15467011500,43400,43300,43400,43300,1504
20250124,141700,15401758000,43350,43300,43350,43300,798
20250124,141600,15367172700,43300,43200,43350,43050,332
20250124,141500,15352815050,43250,43200,43250,43200,275
20250124,141400,15340928350,43150,43200,43200,43150,200
20250124,141300,15332293600,43150,43100,43200,43100,357
20250124,141200,15316890000,43050,43100,43150,43050,359
20250124,141100,15301411550,43100,43000,43100,43000,188
20250124,141000,15293313700,43050,43000,43050,42900,334
20250124,140900,15278954700,42950,43000,43000,42950,92
20250124,140800,15275000450,43000,43050,43050,42950,118
20250124,140700,15269921800,43050,43050,43050,42950,485
20250124,140600,15249080650,43050,43100,43100,42950,256
20250124,140500,15238058300,43050,43050,43150,42950,228
20250124,140400,15228242100,43000,42950,43050,42900,111
20250124,140300,15223470750,43050,43050,43100,43050,281
20250124,140200,15211371200,43100,43050,43100,43000,665
20250124,140100,15182731050,43050,43050,43150,42900,850
20250124,140000,15146123300,43050,42850,43050,42850,108
20250124,135900,15141480900,42900,42750,42900,42750,303
20250124,135800,15128518650,42800,42700,42800,42700,366
20250124,135700,15112874450,42800,42700,42800,42650,1309
20250124,135600,15056962050,42700,42900,42900,42700,1945
20250124,135500,14973619500,42900,42950,42950,42900,171
20250124,135400,14966276150,42950,43000,43000,42950,837
20250124,135300,14930326350,43000,43000,43050,42950,55
20250124,135200,14927960400,42950,42950,43000,42950,31
20250124,135100,14926627950,42950,43000,43050,42950,164
20250124,135000,14919573250,42950,43050,43050,42950,203
20250124,134900,14910845550,43050,43000,43050,42900,153
20250124,134800,14904268000,42950,42950,43050,42950,310
20250124,134700,14890949650,42950,42950,43100,42900,310
20250124,134600,14877642150,42950,43000,43100,42950,321
20250124,134500,14863826850,43050,43050,43050,42950,55
20250124,134400,14861459850,43050,42950,43050,42950,253
20250124,134300,14850579500,42950,43000,43050,42950,281
20250124,134200,14838496900,43000,43100,43100,42950,235
20250124,134100,14828396350,43000,42950,43100,42950,125
20250124,134000,14823022050,42950,43100,43100,42950,96
20250124,133900,14818892800,43100,43100,43150,42950,2102
20250124,133800,14728498150,43150,43100,43150,43050,181
20250124,133700,14720701750,43100,43150,43150,43050,121
20250124,133600,14715490100,43100,43050,43100,43050,45
20250124,133500,14713551000,43050,43100,43150,43050,196
20250124,133400,14705101100,43050,43100,43150,43050,142
20250124,133300,14698982100,43150,43100,43150,43050,467
20250124,133200,14678853350,43100,43100,43100,43050,217
20250124,133100,14669504950,43100,43100,43100,43050,235
20250124,133000,14659384050,43100,43050,43100,43050,179
20250124,132900,14651672900,43050,43050,43100,43050,464
20250124,132800,14631694400,43050,43100,43150,43050,601
20250124,132700,14605792900,43150,43100,43150,43100,164
20250124,132600,14598716850,43100,43100,43150,43100,80
20250124,132500,14595267800,43100,43050,43100,43050,46
20250124,132400,14593285750,43150,43050,43150,43050,267
20250124,132300,14581770450,43050,43050,43200,43050,527
20250124,132200,14559071100,43050,43100,43200,43050,183
20250124,132100,14551184500,43200,43150,43200,43100,634
20250124,132000,14523842600,43300,43350,43350,43200,635
20250124,131900,14496393600,43350,43250,43350,43250,258
20250124,131800,14485227050,43250,43300,43300,43250,94
20250124,131700,14481158150,43300,43250,43300,43200,182
20250124,131600,14473289000,43250,43250,43250,43200,400
20250124,131500,14455992400,43200,43200,43200,43150,144
20250124,131400,14449775300,43150,43150,43250,43150,448
20250124,131300,14430423800,43250,43200,43250,43150,198
20250124,131200,14421868950,43200,43250,43250,43200,117
20250124,131100,14416811150,43200,43250,43250,43200,138
20250124,131000,14410844700,43250,43200,43250,43150,206
20250124,130900,14401944350,43200,43100,43250,43100,428
20250124,130800,14383464350,43200,43200,43200,43200,162
20250124,130700,14376465950,43050,43250,43250,43050,236
20250124,130600,14366289350,43050,43100,43250,43050,130
20250124,130500,14360686300,43100,43200,43200,43100,528
20250124,130400,14337915900,43100,43150,43200,43100,516
20250124,130300,14315666200,43200,43200,43300,43150,299
20250124,130200,14302745600,43400,43300,43400,43200,183
20250124,130100,14294817200,43400,43400,43400,43350,976
20250124,130000,14252504100,43400,43400,43450,43350,229
20250124,125900,14242559200,43450,43450,43450,43400,126
20250124,125800,14237088350,43450,43400,43450,43400,81
20250124,125700,14233569450,43400,43450,43450,43400,105
20250124,125600,14229007500,43400,43450,43450,43400,186
20250124,125500,14220930900,43400,43450,43450,43350,129
20250124,125400,14215334300,43450,43350,43450,43350,219
20250124,125300,14205827150,43350,43400,43400,43350,353
20250124,125200,14190515900,43400,43400,43400,43350,253
20250124,125100,14179538900,43350,43450,43450,43350,140
20250124,125000,14173462500,43350,43450,43450,43350,78
20250124,124900,14170075300,43450,43400,43450,43350,721
20250124,124800,14138777700,43400,43300,43400,43200,237
20250124,124700,14128505350,43350,43300,43350,43300,76
20250124,124600,14125212100,43350,43200,43350,43200,184
20250124,124500,14117240950,43200,43150,43300,43150,130
20250124,124400,14111627300,43300,43300,43300,43100,211
20250124,124300,14102505450,43300,43200,43300,43200,1204
20250124,124200,14050402750,43200,43150,43200,43100,72
20250124,124100,14047293950,43150,43100,43200,43100,138
20250124,124000,14041333650,43100,43100,43150,43100,418
20250124,123900,14023300550,43150,43150,43150,43100,490
20250124,123800,14002173500,43250,43150,43300,43150,235
20250124,123700,13992021650,43100,43150,43150,43100,268
20250124,123600,13980466600,43150,43100,43200,43050,373
20250124,123500,13964384300,43050,43200,43200,43050,2296
20250124,123400,13865360550,43200,43200,43300,43150,1222
20250124,123300,13812558300,43250,43250,43250,43200,237
20250124,123200,13802314800,43250,43250,43250,43200,385
20250124,123100,13785663650,43250,43350,43350,43250,391
20250124,123000,13768750150,43300,43250,43350,43250,224
20250124,122900,13759052150,43250,43550,43550,43250,1837
20250124,122800,13679388950,43550,43500,43600,43500,135
20250124,122700,13673515600,43500,43550,43600,43500,247
20250124,122600,13662757200,43550,43550,43650,43500,126
20250124,122500,13657267600,43650,43500,43650,43500,176
20250124,122400,13649585450,43600,43500,43600,43500,225
20250124,122300,13639783850,43450,43550,43550,43450,57
20250124,122200,13637303950,43600,43600,43650,43500,229
20250124,122100,13627319100,43600,43600,43650,43500,94
20250124,122000,13623221850,43600,43600,43600,43500,109
20250124,121900,13618473750,43600,43600,43600,43550,158
20250124,121800,13611586800,43600,43600,43600,43550,251
20250124,121700,13600646550,43550,43600,43650,43550,88
20250124,121600,13596807550,43650,43650,43650,43600,800
20250124,121500,13561906850,43600,43650,43650,43600,180
20250124,121400,13554054050,43600,43500,43650,43500,1729
20250124,121300,13478699700,43500,43400,43500,43400,164
20250124,121200,13471571900,43400,43400,43450,43400,190
20250124,121100,13463322350,43400,43400,43500,43400,267
20250124,121000,13451716650,43500,43400,43500,43400,81
20250124,120900,13448194350,43450,43400,43500,43400,357
20250124,120800,13432667800,43500,43400,43500,43400,187
20250124,120700,13424541250,43450,43500,43500,43400,273
20250124,120600,13412688800,43450,43450,43500,43450,268
20250124,120500,13401038800,43450,43400,43500,43350,324
20250124,120400,13386968900,43450,43450,43500,43400,61
20250124,120300,13384318200,43450,43500,43600,43450,372
20250124,120200,13368125400,43550,43500,43550,43500,154
20250124,120100,13361422350,43500,43550,43550,43500,147
20250124,120000,13355021100,43500,43500,43550,43500,210
20250124,115900,13345881750,43500,43550,43550,43500,161
20250124,115800,13338874350,43500,43600,43600,43500,235
20250124,115700,13328644950,43600,43550,43600,43550,335
20250124,115600,13314055150,43550,43550,43600,43550,294
20250124,115500,13301242900,43600,43600,43600,43550,344
20250124,115400,13286250750,43600,43550,43600,43550,94
20250124,115300,13282153550,43600,43600,43600,43550,310
20250124,115200,13268641350,43600,43550,43600,43550,230
20250124,115100,13258618700,43600,43600,43650,43600,1045
20250124,115000,13213052300,43600,43550,43600,43500,339
20250124,114900,13198293150,43550,43450,43600,43450,2109
20250124,114800,13106499500,43450,43500,43500,43450,109
20250124,114700,13101758600,43500,43300,43500,43300,1565
20250124,114600,13033861750,43300,43300,43300,43150,457
20250124,114500,13014104100,43300,43150,43300,43100,117
20250124,114400,13009049950,43300,43100,43300,43050,715
20250124,114300,12978213350,43100,43100,43100,43050,459
20250124,114200,12958438350,43050,43200,43300,43050,1570
20250124,114100,12890741650,43150,43250,43300,43150,1063
20250124,114000,12844782900,43300,43250,43300,43250,178
20250124,113900,12837081650,43300,43500,43550,43300,1840
20250124,113800,12757260550,43450,43450,43550,43400,358
20250124,113700,12741705850,43450,43550,43550,43450,266
20250124,113600,12730126100,43550,43450,43550,43350,274
20250124,113500,12718203350,43500,43500,43500,43350,146
20250124,113400,12711859250,43500,43500,43500,43350,143
20250124,113300,12705645250,43500,43500,43500,43350,1372
20250124,113200,12646147250,43450,43400,43450,43400,134
20250124,113100,12640326600,43400,43450,43450,43300,39
20250124,113000,12638633500,43300,43250,43450,43250,544
20250124,112900,12615067400,43250,43250,43300,43250,149
20250124,112800,12608622050,43300,43200,43300,43200,404
20250124,112700,12591157800,43250,43400,43400,43250,1947
20250124,112600,12506857350,43400,43450,43550,43400,744
20250124,112500,12474535700,43450,43450,43600,43450,365
20250124,112400,12458653550,43450,43450,43500,43450,83
20250124,112300,12455045200,43450,43450,43500,43450,139
20250124,112200,12449003300,43500,43700,43700,43500,1649
20250124,112100,12377144450,43700,43650,43700,43650,259
20250124,112000,12365838400,43700,43650,43700,43550,441
20250124,111900,12346595250,43650,43600,43650,43550,252
20250124,111800,12335607800,43550,43500,43700,43500,221
20250124,111700,12325967650,43600,43500,43600,43500,2081
20250124,111600,12235295050,43500,43450,43500,43400,205
20250124,111500,12226385400,43450,43450,43550,43450,101
20250124,111400,12221991250,43450,43500,43500,43400,603
20250124,111300,12195774150,43550,43500,43550,43500,241
20250124,111200,12185279100,43550,43500,43550,43450,950
20250124,111100,12143935000,43500,43400,43500,43300,744
20250124,111000,12111614400,43400,43400,43400,43300,151
20250124,110900,12105068700,43450,43450,43500,43450,83
20250124,110800,12101462300,43500,43300,43500,43300,427
20250124,110700,12082923600,43300,43400,43400,43300,1431
20250124,110600,12020894600,43500,43450,43600,43400,391
20250124,110500,12003879450,43500,43600,43600,43450,193
20250124,110400,11995483400,43400,43500,43600,43350,314
20250124,110300,11981819950,43600,43300,43600,43300,389
20250124,110200,11964889250,43450,43450,43500,43350,1585
20250124,110100,11896136950,43500,43400,43550,43400,978
20250124,110000,11853600150,43400,43400,43500,43350,356
20250124,105900,11838128250,43400,43400,43400,43350,549
20250124,105800,11814308650,43350,43350,43400,43350,148
20250124,105700,11807888750,43400,43400,43400,43350,321
20250124,105600,11793970450,43400,43450,43500,43400,702
20250124,105500,11763480200,43450,43450,43500,43400,506
20250124,105400,11741474850,43450,43350,43500,43300,605
20250124,105300,11715213000,43300,43350,43350,43300,776
20250124,105200,11681597150,43350,43350,43500,43350,770
20250124,105100,11648183400,43350,43550,43550,43350,553
20250124,105000,11624181850,43550,43600,43600,43450,486
20250124,104900,11603048750,43600,43400,43600,43400,85
20250124,104800,11599346200,43400,43500,43650,43400,1370
20250124,104700,11539596250,43450,43250,43450,43200,718
20250124,104600,11508504850,43250,43500,43500,43250,412
20250124,104500,11490657900,43500,43400,43500,43400,450
20250124,104400,11471105150,43400,43500,43500,43350,862
20250124,104300,11433699000,43500,43500,43600,43450,913
20250124,104200,11393999050,43500,43550,43650,43500,1363
20250124,104100,11334623800,43650,43850,43900,43300,3283
20250124,104000,11191397900,43850,43950,43950,43750,784
20250124,103900,11157036150,43750,43900,44050,43750,4121
20250124,103800,10975990750,43900,44100,44100,43900,651
20250124,103700,10947348500,43850,43850,44150,43850,7195
20250124,103600,10630803500,43900,43850,43950,43850,467
20250124,103500,10610304200,43900,43900,43950,43850,1068
20250124,103400,10563420850,43900,43900,43900,43850,881
20250124,103300,10524750200,43900,43850,43950,43800,1697
20250124,103200,10450304050,43950,43800,43950,43750,1935
20250124,103100,10365357250,43850,43800,43900,43700,2091
20250124,103000,10273745700,43750,43550,43750,43450,4095
20250124,102900,10095038000,43550,43500,43600,43500,386
20250124,102800,10078227450,43600,43650,43650,43500,384
20250124,102700,10061501750,43600,43600,43650,43450,1315
20250124,102600,10004146400,43600,43550,43600,43450,323
20250124,102500,9990093700,43550,43450,43600,43400,485
20250124,102400,9968994450,43500,43600,43600,43400,658
20250124,102300,9940355550,43500,43550,43600,43500,715
20250124,102200,9909221200,43500,43500,43500,43400,460
20250124,102100,9889223750,43500,43550,43600,43350,713
20250124,102000,9858225200,43600,43550,43600,43550,370
20250124,101900,9842097000,43550,43500,43600,43450,953
20250124,101800,9800626450,43500,43450,43500,43400,713
20250124,101700,9769640250,43450,43450,43500,43400,553
20250124,101600,9745622650,43450,43500,43550,43450,858
20250124,101500,9708328200,43500,43650,43650,43450,3554
20250124,101400,9553403850,43600,43550,43650,43550,1148
20250124,101300,9503360750,43550,43400,43650,43400,3602
20250124,101200,9346627200,43400,43250,43450,43250,2067
20250124,101100,9256930550,43250,43100,43250,43100,757
20250124,101000,9224234800,43100,43100,43150,43000,1247
20250124,100900,9170541050,43200,43150,43200,43150,641
20250124,100800,9142861400,43100,43150,43150,43100,442
20250124,100700,9123795450,43050,42950,43100,42950,2159
20250124,100600,9030868850,42900,43000,43050,42900,845
20250124,100500,8994549900,43050,43050,43100,43000,357
20250124,100400,8979187050,43000,43050,43100,43000,519
20250124,100300,8956843200,43100,42900,43100,42700,1566
20250124,100200,8889519800,42850,42700,42850,42700,505
20250124,100100,8867900300,42700,42850,42850,42700,326
20250124,100000,8853958100,42850,42750,42850,42750,55
20250124,095900,8851603900,42800,42700,42800,42700,57
20250124,095800,8849166100,42650,42700,42700,42650,209
20250124,095700,8840242200,42700,42850,42850,42700,322
20250124,095600,8826448200,42850,42850,42850,42700,597
20250124,095500,8800931500,42850,42700,42850,42700,119
20250124,095400,8795833900,42700,42750,42900,42700,1077
20250124,095300,8749717400,42750,42550,42750,42550,274
20250124,095200,8738020500,42550,42600,42650,42550,488
20250124,095100,8717228000,42600,42600,42600,42550,186
20250124,095000,8709312050,42600,42600,42600,42550,311
20250124,094900,8696071550,42600,42550,42600,42550,398
20250124,094800,8679136400,42550,42550,42600,42500,682
20250124,094700,8650119200,42600,42600,42600,42550,475
20250124,094600,8629885500,42650,42700,42700,42600,885
20250124,094500,8592140150,42700,42800,42850,42650,1385
20250124,094400,8532997150,42650,42700,42800,42600,900
20250124,094300,8494567550,42600,42600,42700,42600,169
20250124,094200,8487367650,42600,42700,42750,42550,104
20250124,094100,8482935750,42750,42450,42750,42350,3577
20250124,094000,8331140700,42450,42750,42750,42450,1417
20250124,093900,8270886400,42750,42650,42800,42550,726
20250124,093800,8239950800,42800,42600,42950,42600,930
20250124,093700,8200282300,42600,42800,42850,42600,1081
20250124,093600,8154146100,42850,42850,43100,42750,620
20250124,093500,8127593550,42700,43000,43000,42700,984
20250124,093400,8085482050,43000,43000,43150,43000,1009
20250124,093300,8042004350,43050,42800,43050,42800,964
20250124,093200,8000631000,42800,42900,42950,42800,3292
20250124,093100,7859475050,42900,42800,42950,42800,354
20250124,093000,7844282750,42950,42600,42950,42500,1139
20250124,092900,7795604750,42650,42550,42650,42500,1773
20250124,092800,7720179150,42600,42950,42950,42500,8305
20250124,092700,7365743400,42950,43100,43250,42950,1024
20250124,092600,7321664650,43150,42900,43200,42900,1199
20250124,092500,7270155400,42900,43250,43250,42900,2756
20250124,092400,7151510200,43250,43350,43450,43250,2544
20250124,092300,7041164300,43400,43050,43400,43000,2770
20250124,092200,6921541050,43050,43150,43200,43000,2274
20250124,092100,6823541150,43100,43200,43200,42850,3878
20250124,092000,6656605150,43250,43300,43550,43200,2227
20250124,091900,6560148050,43250,43350,43400,43250,2435
20250124,091800,6454657400,43400,43400,43600,43100,2565
20250124,091700,6343352200,43350,43800,43850,43350,3319
20250124,091600,6198634950,43800,43750,43950,43700,3671
20250124,091500,6037815200,43700,44050,44200,43650,4705
20250124,091400,5830857350,44000,44100,44350,44000,13603
20250124,091300,5229905300,44100,43200,44100,43200,12651
20250124,091200,4675192950,43200,43100,43300,43100,2167
20250124,091100,4581532950,43100,43200,43300,42950,2951
20250124,091000,4454436300,43200,42900,43350,42850,1564
20250124,090900,4387029700,42850,43100,43100,42800,5577
20250124,090800,4147673700,43100,43250,43500,43100,4963
20250124,090700,3932925850,43250,43950,44000,43250,11580
20250124,090600,3426905150,43850,43650,44000,43350,10526
20250124,090500,2967155450,43650,43400,43700,43300,8322
20250124,090400,2605265450,43400,43350,43550,43250,11840
20250124,090300,2091226900,43350,43100,43450,42800,7708
20250124,090200,1758594050,43250,42800,43600,42600,16098
20250124,090100,1065102300,42800,42600,43100,42100,15645
20250124,090000,397139400,42600,41100,42700,41000,9467