KissMeData/042660/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192700,479448598500,44300,44300,44300,44300,123562
20250108,192600,479448598500,44300,44300,44300,44300,0
20250108,192500,479448598500,44300,44300,44300,44300,0
20250108,192400,479448598500,44300,44300,44300,44300,0
20250108,192300,479448598500,44300,44300,44300,44300,0
20250108,192200,479448598500,44300,44300,44300,44300,0
20250108,192100,479448598500,44300,44300,44300,44300,0
20250108,192000,479448598500,44300,44300,44300,44300,0
20250108,191900,479448598500,44300,44300,44300,44300,0
20250108,191800,479448598500,44300,44300,44300,44300,0
20250108,191700,479448598500,44300,44300,44300,44300,0
20250108,191600,479448598500,44300,44300,44300,44300,0
20250108,191500,479448598500,44300,44300,44300,44300,0
20250108,191400,479448598500,44300,44300,44300,44300,0
20250108,191300,479448598500,44300,44300,44300,44300,0
20250108,191200,479448598500,44300,44300,44300,44300,0
20250108,191100,479448598500,44300,44300,44300,44300,0
20250108,191000,479448598500,44300,44300,44300,44300,0
20250108,190900,479448598500,44300,44300,44300,44300,0
20250108,190800,479448598500,44300,44300,44300,44300,0
20250108,190700,479448598500,44300,44300,44300,44300,0
20250108,190600,479448598500,44300,44300,44300,44300,0
20250108,190500,479448598500,44300,44300,44300,44300,0
20250108,190400,479448598500,44300,44300,44300,44300,0
20250108,190300,479448598500,44300,44300,44300,44300,0
20250108,190200,479448598500,44300,44300,44300,44300,0
20250108,190100,479448598500,44300,44300,44300,44300,0
20250108,190000,479448598500,44300,44300,44300,44300,0
20250108,185900,479448598500,44300,44300,44300,44300,0
20250108,185800,479448598500,44300,44300,44300,44300,0
20250108,185700,479448598500,44300,44300,44300,44300,123562
20250108,185600,479448598500,44300,44300,44300,44300,0
20250108,185500,479448598500,44300,44300,44300,44300,0
20250108,185400,479448598500,44300,44300,44300,44300,0
20250108,185300,479448598500,44300,44300,44300,44300,0
20250108,185200,479448598500,44300,44300,44300,44300,0
20250108,185100,479448598500,44300,44300,44300,44300,0
20250108,185000,479448598500,44300,44300,44300,44300,0
20250108,184900,479448598500,44300,44300,44300,44300,0
20250108,184800,479448598500,44300,44300,44300,44300,0
20250108,184700,479448598500,44300,44300,44300,44300,0
20250108,184600,479448598500,44300,44300,44300,44300,0
20250108,184500,479448598500,44300,44300,44300,44300,0
20250108,184400,479448598500,44300,44300,44300,44300,0
20250108,184300,479448598500,44300,44300,44300,44300,0
20250108,184200,479448598500,44300,44300,44300,44300,0
20250108,184100,479448598500,44300,44300,44300,44300,0
20250108,184000,479448598500,44300,44300,44300,44300,0
20250108,183900,479448598500,44300,44300,44300,44300,0
20250108,183800,479448598500,44300,44300,44300,44300,0
20250108,183700,479448598500,44300,44300,44300,44300,0
20250108,183600,479448598500,44300,44300,44300,44300,0
20250108,183500,479448598500,44300,44300,44300,44300,0
20250108,183400,479448598500,44300,44300,44300,44300,0
20250108,183300,479448598500,44300,44300,44300,44300,0
20250108,183200,479448598500,44300,44300,44300,44300,0
20250108,183100,479448598500,44300,44300,44300,44300,0
20250108,183000,479448598500,44300,44300,44300,44300,0
20250108,182900,479448598500,44300,44300,44300,44300,0
20250108,182800,479448598500,44300,44300,44300,44300,0
20250108,182700,479448598500,44300,44300,44300,44300,123562
20250108,182600,479448598500,44300,44300,44300,44300,0
20250108,182500,479448598500,44300,44300,44300,44300,0
20250108,182400,479448598500,44300,44300,44300,44300,0
20250108,182300,479448598500,44300,44300,44300,44300,0
20250108,182200,479448598500,44300,44300,44300,44300,0
20250108,182100,479448598500,44300,44300,44300,44300,0
20250108,182000,479448598500,44300,44300,44300,44300,0
20250108,181900,479448598500,44300,44300,44300,44300,0
20250108,181800,479448598500,44300,44300,44300,44300,0
20250108,181700,479448598500,44300,44300,44300,44300,0
20250108,181600,479448598500,44300,44300,44300,44300,0
20250108,181500,479448598500,44300,44300,44300,44300,0
20250108,181400,479448598500,44300,44300,44300,44300,0
20250108,181300,479448598500,44300,44300,44300,44300,0
20250108,181200,479448598500,44300,44300,44300,44300,0
20250108,181100,479448598500,44300,44300,44300,44300,0
20250108,181000,479448598500,44300,44300,44300,44300,0
20250108,180900,479448598500,44300,44300,44300,44300,0
20250108,180800,479448598500,44300,44300,44300,44300,0
20250108,180700,479448598500,44300,44300,44300,44300,0
20250108,180600,479448598500,44300,44300,44300,44300,0
20250108,180500,479448598500,44300,44300,44300,44300,0
20250108,180400,479448598500,44300,44300,44300,44300,0
20250108,180300,479448598500,44300,44300,44300,44300,0
20250108,180200,479448598500,44300,44300,44300,44300,0
20250108,180100,479448598500,44300,44300,44300,44300,0
20250108,180000,479448598500,44300,44300,44300,44300,0
20250108,175900,479448598500,44300,44300,44300,44300,0
20250108,175800,479448598500,44300,44300,44300,44300,0
20250108,175700,479448598500,44300,44300,44300,44300,123562
20250108,175600,479448598500,44300,44300,44300,44300,0
20250108,175500,479448598500,44300,44300,44300,44300,0
20250108,175400,479448598500,44300,44300,44300,44300,0
20250108,175300,479448598500,44300,44300,44300,44300,0
20250108,175200,479448598500,44300,44300,44300,44300,0
20250108,175100,479448598500,44300,44300,44300,44300,0
20250108,175000,479448598500,44300,44300,44300,44300,0
20250108,174900,479448598500,44300,44300,44300,44300,0
20250108,174800,479448598500,44300,44300,44300,44300,0
20250108,174700,479448598500,44300,44300,44300,44300,0
20250108,174600,479448598500,44300,44300,44300,44300,0
20250108,174500,479448598500,44300,44300,44300,44300,0
20250108,174400,479448598500,44300,44300,44300,44300,0
20250108,174300,479448598500,44300,44300,44300,44300,0
20250108,174200,479448598500,44300,44300,44300,44300,0
20250108,174100,479448598500,44300,44300,44300,44300,0
20250108,174000,479448598500,44300,44300,44300,44300,0
20250108,173900,479448598500,44300,44300,44300,44300,0
20250108,173800,479448598500,44300,44300,44300,44300,0
20250108,173700,479448598500,44300,44300,44300,44300,0
20250108,173600,479448598500,44300,44300,44300,44300,0
20250108,173500,479448598500,44300,44300,44300,44300,0
20250108,173400,479448598500,44300,44300,44300,44300,0
20250108,173300,479448598500,44300,44300,44300,44300,0
20250108,173200,479448598500,44300,44300,44300,44300,0
20250108,173100,479448598500,44300,44300,44300,44300,0
20250108,173000,479448598500,44300,44300,44300,44300,0
20250108,172900,479448598500,44300,44300,44300,44300,0
20250108,172800,479448598500,44300,44300,44300,44300,0
20250108,172700,479448598500,44300,44300,44300,44300,123562
20250108,172600,479448598500,44300,44300,44300,44300,0
20250108,172500,479448598500,44300,44300,44300,44300,0
20250108,172400,479448598500,44300,44300,44300,44300,0
20250108,172300,479448598500,44300,44300,44300,44300,0
20250108,172200,479448598500,44300,44300,44300,44300,0
20250108,172100,479448598500,44300,44300,44300,44300,0
20250108,172000,479448598500,44300,44300,44300,44300,0
20250108,171900,479448598500,44300,44300,44300,44300,0
20250108,171800,479448598500,44300,44300,44300,44300,0
20250108,171700,479448598500,44300,44300,44300,44300,0
20250108,171600,479448598500,44300,44300,44300,44300,0
20250108,171500,479448598500,44300,44300,44300,44300,0
20250108,171400,479448598500,44300,44300,44300,44300,0
20250108,171300,479448598500,44300,44300,44300,44300,0
20250108,171200,479448598500,44300,44300,44300,44300,0
20250108,171100,479448598500,44300,44300,44300,44300,0
20250108,171000,479448598500,44300,44300,44300,44300,0
20250108,170900,479448598500,44300,44300,44300,44300,0
20250108,170800,479448598500,44300,44300,44300,44300,0
20250108,170700,479448598500,44300,44300,44300,44300,0
20250108,170600,479448598500,44300,44300,44300,44300,0
20250108,170500,479448598500,44300,44300,44300,44300,0
20250108,170400,479448598500,44300,44300,44300,44300,0
20250108,170300,479448598500,44300,44300,44300,44300,0
20250108,170200,479448598500,44300,44300,44300,44300,0
20250108,170100,479448598500,44300,44300,44300,44300,0
20250108,170000,479448598500,44300,44300,44300,44300,0
20250108,165900,479448598500,44300,44300,44300,44300,0
20250108,165800,479448598500,44300,44300,44300,44300,0
20250108,165700,479448598500,44300,44300,44300,44300,123562
20250108,165600,479448598500,44300,44300,44300,44300,0
20250108,165500,479448598500,44300,44300,44300,44300,0
20250108,165400,479448598500,44300,44300,44300,44300,0
20250108,165300,479448598500,44300,44300,44300,44300,0
20250108,165200,479448598500,44300,44300,44300,44300,0
20250108,165100,479448598500,44300,44300,44300,44300,0
20250108,165000,479448598500,44300,44300,44300,44300,0
20250108,164900,479448598500,44300,44300,44300,44300,0
20250108,164800,479448598500,44300,44300,44300,44300,0
20250108,164700,479448598500,44300,44300,44300,44300,0
20250108,164600,479448598500,44300,44300,44300,44300,0
20250108,164500,479448598500,44300,44300,44300,44300,0
20250108,164400,479448598500,44300,44300,44300,44300,0
20250108,164300,479448598500,44300,44300,44300,44300,0
20250108,164200,479448598500,44300,44300,44300,44300,0
20250108,164100,479448598500,44300,44300,44300,44300,0
20250108,164000,479448598500,44300,44300,44300,44300,0
20250108,163900,479448598500,44300,44300,44300,44300,0
20250108,163800,479448598500,44300,44300,44300,44300,0
20250108,163700,479448598500,44300,44300,44300,44300,0
20250108,163600,479448598500,44300,44300,44300,44300,0
20250108,163500,479448598500,44300,44300,44300,44300,0
20250108,163400,479448598500,44300,44300,44300,44300,0
20250108,163300,479448598500,44300,44300,44300,44300,0
20250108,163200,479448598500,44300,44300,44300,44300,0
20250108,163100,479448598500,44300,44300,44300,44300,0
20250108,163000,479448598500,44300,44300,44300,44300,0
20250108,162900,479448598500,44300,44300,44300,44300,0
20250108,162800,479448598500,44300,44300,44300,44300,0
20250108,162700,479448598500,44300,44300,44300,44300,123562
20250108,162600,479448598500,44300,44300,44300,44300,0
20250108,162500,479448598500,44300,44300,44300,44300,0
20250108,162400,479448598500,44300,44300,44300,44300,0
20250108,162300,479448598500,44300,44300,44300,44300,0
20250108,162200,479448598500,44300,44300,44300,44300,0
20250108,162100,479448598500,44300,44300,44300,44300,0
20250108,162000,479448598500,44300,44300,44300,44300,0
20250108,161900,479448598500,44300,44300,44300,44300,0
20250108,161800,479448598500,44300,44300,44300,44300,0
20250108,161700,479448598500,44300,44300,44300,44300,0
20250108,161600,479448598500,44300,44300,44300,44300,0
20250108,161500,479448598500,44300,44300,44300,44300,0
20250108,161400,479448598500,44300,44300,44300,44300,0
20250108,161300,479448598500,44300,44300,44300,44300,0
20250108,161200,479448598500,44300,44300,44300,44300,0
20250108,161100,479448598500,44300,44300,44300,44300,0
20250108,161000,479448598500,44300,44300,44300,44300,0
20250108,160900,479448598500,44300,44300,44300,44300,0
20250108,160800,479448598500,44300,44300,44300,44300,0
20250108,160700,479448598500,44300,44300,44300,44300,0
20250108,160600,479448598500,44300,44300,44300,44300,0
20250108,160500,479448598500,44300,44300,44300,44300,0
20250108,160400,479448598500,44300,44300,44300,44300,0
20250108,160300,479448598500,44300,44300,44300,44300,0
20250108,160200,479448598500,44300,44300,44300,44300,0
20250108,160100,479448598500,44300,44300,44300,44300,0
20250108,160000,479448598500,44300,44300,44300,44300,0
20250108,155900,479448598500,44300,44300,44300,44300,0
20250108,155800,479448598500,44300,44300,44300,44300,0
20250108,155700,479448598500,44300,44300,44300,44300,123562
20250108,155600,479448598500,44300,44300,44300,44300,0
20250108,155500,479448598500,44300,44300,44300,44300,0
20250108,155400,479448598500,44300,44300,44300,44300,0
20250108,155300,479448598500,44300,44300,44300,44300,0
20250108,155200,479448598500,44300,44300,44300,44300,0
20250108,155100,479448598500,44300,44300,44300,44300,0
20250108,155000,479448598500,44300,44300,44300,44300,0
20250108,154900,479448598500,44300,44300,44300,44300,0
20250108,154800,479448598500,44300,44300,44300,44300,0
20250108,154700,479448598500,44300,44300,44300,44300,0
20250108,154600,479448598500,44300,44300,44300,44300,0
20250108,154500,479448598500,44300,44300,44300,44300,0
20250108,154400,479448598500,44300,44300,44300,44300,0
20250108,154300,479448598500,44300,44300,44300,44300,0
20250108,154200,479448598500,44300,44300,44300,44300,0
20250108,154100,479448598500,44300,44300,44300,44300,0
20250108,154000,479448598500,44300,44300,44300,44300,0
20250108,153900,479448598500,44300,44300,44300,44300,0
20250108,153800,479448598500,44300,44300,44300,44300,0
20250108,153700,479448598500,44300,44300,44300,44300,0
20250108,153600,479448598500,44300,44300,44300,44300,0
20250108,153500,479448598500,44300,44300,44300,44300,0
20250108,153400,479448598500,44300,44300,44300,44300,0
20250108,153300,479448598500,44300,44300,44300,44300,0
20250108,153200,479448598500,44300,44300,44300,44300,0
20250108,153100,479448598500,44300,44300,44300,44300,0
20250108,153000,479448598500,44300,44300,44300,44300,123562
20250108,152900,473974801900,44350,44350,44350,44350,0
20250108,152800,473974801900,44350,44350,44350,44350,0
20250108,152700,473974801900,44350,44350,44350,44350,0
20250108,152600,473974801900,44350,44350,44350,44350,0
20250108,152500,473974801900,44350,44350,44350,44350,0
20250108,152400,473974801900,44350,44350,44350,44350,0
20250108,152300,473974801900,44350,44350,44350,44350,0
20250108,152200,473974801900,44350,44350,44350,44350,0
20250108,152100,473974801900,44350,44350,44350,44350,0
20250108,152000,473974801900,44350,44350,44350,44350,0
20250108,151900,473974801900,44350,44300,44400,44300,37003
20250108,151800,472333939950,44350,44400,44400,44300,34725
20250108,151700,470794478400,44400,44300,44400,44300,21415
20250108,151600,469844644850,44300,44350,44350,44300,18315
20250108,151500,469032969350,44350,44250,44400,44200,47839
20250108,151400,466915192050,44300,44400,44400,44200,55690
20250108,151300,464447425500,44400,44400,44450,44350,19531
20250108,151200,463580489700,44400,44450,44500,44350,53779
20250108,151100,461191228300,44450,44500,44500,44450,25129
20250108,151000,460073390700,44500,44450,44500,44450,24692
20250108,150900,458974821600,44500,44400,44500,44350,33268
20250108,150800,457496716600,44400,44400,44450,44300,26203
20250108,150700,456333452950,44350,44400,44400,44300,34107
20250108,150600,454819956850,44400,44450,44450,44350,21346
20250108,150500,453872048900,44400,44450,44500,44400,21638
20250108,150400,452910296250,44450,44450,44500,44400,22427
20250108,150300,451913701600,44450,44400,44450,44350,22960
20250108,150200,450894281500,44350,44500,44550,44350,48345
20250108,150100,448744820750,44450,44500,44600,44450,106896
20250108,150000,443987583750,44500,44450,44500,44400,29792
20250108,145900,442663375100,44450,44400,44450,44350,42382
20250108,145800,440781690100,44350,44400,44450,44300,30826
20250108,145700,439414165150,44400,44400,44500,44400,78577
20250108,145600,435920923050,44400,44400,44450,44350,54587
20250108,145500,433496962100,44400,44300,44400,44300,45673
20250108,145400,431470795850,44300,44300,44350,44250,31219
20250108,145300,430088082200,44300,44300,44300,44250,19141
20250108,145200,429240315950,44300,44250,44300,44200,28732
20250108,145100,427968463100,44250,44150,44250,44150,31307
20250108,145000,426584890600,44150,44100,44200,44050,28413
20250108,144900,425331939250,44100,44150,44200,44050,19578
20250108,144800,424468193150,44150,44150,44200,44100,27328
20250108,144700,423261534050,44200,44200,44200,44100,16300
20250108,144600,422541842550,44200,44200,44250,44150,15608
20250108,144500,421852155300,44200,44150,44250,44150,21801
20250108,144400,420888729250,44200,44200,44200,44100,18815
20250108,144300,420057872050,44150,44150,44200,44100,30178
20250108,144200,418724758600,44150,44300,44300,44100,57157
20250108,144100,416197033650,44250,44300,44350,44250,67477
20250108,144000,413207845900,44300,44100,44300,44100,51308
20250108,143900,410939414850,44150,44150,44150,44050,17807
20250108,143800,410153664300,44100,44100,44150,44050,20162
20250108,143700,409264795750,44100,44050,44100,44000,11981
20250108,143600,408737064600,44050,44100,44100,44000,32278
20250108,143500,407314373850,44100,44000,44100,43950,18075
20250108,143400,406518302850,44000,44000,44000,43950,12845
20250108,143300,405953242400,43950,43900,44000,43850,12408
20250108,143200,405408062700,43900,43850,43900,43800,11276
20250108,143100,404913470200,43850,43900,43950,43800,34495
20250108,143000,403400671600,43900,43950,44000,43850,29509
20250108,142900,402104482200,44000,43900,44000,43850,16470
20250108,142800,401380818000,43850,43900,43950,43850,20831
20250108,142700,400467010850,43850,44100,44100,43850,30245
20250108,142600,399136213300,44050,44100,44100,44000,30778
20250108,142500,397780152250,44100,44000,44100,43950,26286
20250108,142400,396623422900,44000,43850,44000,43850,18676
20250108,142300,395803240700,43850,44050,44050,43850,41263
20250108,142200,393990985900,44000,44050,44100,43950,44825
20250108,142100,392018140750,44000,44200,44250,43950,94250
20250108,142000,387863225450,44200,44100,44200,44050,65019
20250108,141900,384991929600,44100,44100,44150,44000,79381
20250108,141800,381493921900,44100,43850,44150,43800,276041
20250108,141700,369358076050,43850,43650,43850,43600,159367
20250108,141600,362388171000,43600,43650,43650,43600,18332
20250108,141500,361588207300,43650,43600,43650,43550,12918
20250108,141400,361025020700,43550,43600,43600,43550,7846
20250108,141300,360683231300,43550,43600,43650,43550,14707
20250108,141200,360041890500,43650,43600,43650,43550,30139
20250108,141100,358727686950,43600,43600,43600,43550,5436
20250108,141000,358490777550,43600,43600,43600,43550,4726
20250108,140900,358284761100,43600,43500,43600,43500,16388
20250108,140800,357570867050,43550,43550,43550,43500,15743
20250108,140700,356885313800,43500,43500,43500,43450,10031
20250108,140600,356449021550,43500,43550,43550,43450,9272
20250108,140500,356045810400,43500,43550,43550,43500,4885
20250108,140400,355833169300,43500,43500,43550,43500,3370
20250108,140300,355686506100,43500,43500,43550,43450,9770
20250108,140200,355261485850,43450,43500,43500,43450,11953
20250108,140100,354741893650,43450,43500,43550,43450,10278
20250108,140000,354294804200,43500,43550,43550,43450,11960
20250108,135900,353774584550,43550,43500,43550,43450,8227
20250108,135800,353416672550,43500,43450,43600,43400,47958
20250108,135700,351329792250,43450,43400,43450,43350,23472
20250108,135600,350310743000,43400,43450,43500,43350,16246
20250108,135500,349605407500,43450,43450,43500,43450,6602
20250108,135400,349318365650,43450,43450,43500,43450,4785
20250108,135300,349110418950,43500,43500,43550,43450,11675
20250108,135200,348602573150,43500,43550,43550,43500,6332
20250108,135100,348326924250,43550,43550,43600,43500,29145
20250108,135000,347057709900,43550,43500,43550,43450,9325
20250108,134900,346652048250,43450,43500,43500,43450,9257
20250108,134800,346249423700,43500,43400,43500,43400,18717
20250108,134700,345435834850,43400,43350,43450,43350,9658
20250108,134600,345016705900,43350,43350,43400,43350,5862
20250108,134500,344762563450,43350,43350,43400,43350,4379
20250108,134400,344572696950,43400,43400,43400,43300,7106
20250108,134300,344264692200,43350,43300,43400,43300,11836
20250108,134200,343751671700,43350,43350,43350,43300,4338
20250108,134100,343563796050,43300,43350,43400,43300,6084
20250108,134000,343300120350,43350,43350,43400,43350,28681
20250108,133900,342056756950,43350,43350,43400,43350,7684
20250108,133800,341723534300,43350,43400,43450,43350,11235
20250108,133700,341235949600,43400,43400,43450,43400,4349
20250108,133600,341047167050,43400,43400,43450,43400,4334
20250108,133500,340858926550,43400,43400,43450,43400,4756
20250108,133400,340652394150,43400,43450,43450,43400,6578
20250108,133300,340366778550,43400,43450,43450,43400,3837
20250108,133200,340200142950,43450,43400,43450,43350,8739
20250108,133100,339820680050,43400,43500,43550,43350,40000
20250108,133000,338083116350,43500,43550,43550,43500,2990
20250108,132900,337952950100,43550,43550,43600,43500,13400
20250108,132800,337369393450,43550,43550,43550,43500,8802
20250108,132700,336986287150,43550,43500,43600,43500,9835
20250108,132600,336558002350,43550,43500,43550,43500,10742
20250108,132500,336090445600,43550,43450,43550,43450,11380
20250108,132400,335595380250,43450,43500,43500,43450,2822
20250108,132300,335472733400,43450,43500,43500,43450,5132
20250108,132200,335249635750,43450,43400,43500,43400,13588
20250108,132100,334659183200,43400,43500,43500,43400,18845
20250108,132000,333840711300,43450,43450,43500,43450,7512
20250108,131900,333514167500,43450,43550,43550,43450,10757
20250108,131800,333046339500,43500,43550,43600,43500,15351
20250108,131700,332377595100,43500,43500,43550,43500,5245
20250108,131600,332149238400,43550,43550,43550,43500,16050
20250108,131500,331450959500,43550,43550,43550,43500,13175
20250108,131400,330877433350,43500,43500,43550,43500,5155
20250108,131300,330653060600,43550,43600,43600,43500,15880
20250108,131200,329961608500,43600,43550,43600,43550,4592
20250108,131100,329761481550,43600,43600,43650,43550,19766
20250108,131000,328899318900,43600,43550,43600,43500,31828
20250108,130900,327512049300,43550,43500,43550,43500,4793
20250108,130800,327303425250,43500,43550,43550,43500,6145
20250108,130700,327036046200,43500,43500,43550,43450,8020
20250108,130600,326687106100,43500,43450,43500,43450,4993
20250108,130500,326470013300,43400,43500,43500,43400,19387
20250108,130400,325627660200,43500,43450,43500,43450,2409
20250108,130300,325522921950,43450,43450,43500,43450,11070
20250108,130200,325041645650,43500,43450,43500,43400,18827
20250108,130100,324223597400,43450,43650,43700,43450,69639
20250108,130000,321189849650,43650,43600,43650,43600,20512
20250108,125900,320294578750,43650,43650,43650,43600,18233
20250108,125800,319498933600,43650,43600,43650,43550,30166
20250108,125700,318183568050,43600,43600,43600,43550,22500
20250108,125600,317202787700,43600,43300,43600,43300,101369
20250108,125500,312796593500,43350,43350,43400,43300,5239
20250108,125400,312569443350,43400,43300,43400,43300,11594
20250108,125300,312066810850,43300,43400,43450,43300,30885
20250108,125200,310727015850,43400,43450,43450,43400,7422
20250108,125100,310404677550,43450,43400,43450,43400,4203
20250108,125000,310222143150,43450,43400,43450,43350,18184
20250108,124900,309432953750,43400,43400,43400,43350,8751
20250108,124800,309053204400,43400,43400,43400,43350,9227
20250108,124700,308652816950,43400,43350,43400,43350,6515
20250108,124600,308370219350,43400,43400,43400,43350,7096
20250108,124500,308062428250,43400,43400,43400,43350,15608
20250108,124400,307385106750,43400,43250,43400,43250,42260
20250108,124300,305554535200,43300,43250,43300,43200,11628
20250108,124200,305051553700,43250,43200,43250,43200,8681
20250108,124100,304676158800,43200,43150,43250,43150,8179
20250108,124000,304322779150,43200,43250,43250,43150,4553
20250108,123900,304126079450,43200,43200,43250,43200,3807
20250108,123800,303961580600,43250,43200,43250,43150,12229
20250108,123700,303433212150,43250,43200,43250,43200,5313
20250108,123600,303203665950,43200,43200,43250,43150,5281
20250108,123500,302975566050,43150,43200,43250,43150,12326
20250108,123400,302443142500,43200,43250,43250,43200,2625
20250108,123300,302329736950,43200,43200,43250,43150,2925
20250108,123200,302203322150,43200,43250,43250,43200,5122
20250108,123100,301982034500,43200,43250,43300,43200,5706
20250108,123000,301735157200,43250,43200,43300,43200,18094
20250108,122900,300952951000,43250,43150,43250,43150,7141
20250108,122800,300644405950,43150,43200,43200,43150,3256
20250108,122700,300503785950,43150,43150,43200,43150,2994
20250108,122600,300374483000,43200,43150,43200,43150,3457
20250108,122500,300225281500,43150,43150,43200,43150,3101
20250108,122400,300091442800,43200,43250,43250,43100,19265
20250108,122300,299259707300,43200,43250,43250,43200,2045
20250108,122200,299171347900,43250,43250,43300,43200,7311
20250108,122100,298855142850,43250,43250,43300,43250,3527
20250108,122000,298702477800,43250,43250,43300,43200,10961
20250108,121900,298228612150,43250,43200,43300,43200,10700
20250108,121800,297765837050,43250,43200,43250,43200,6186
20250108,121700,297498346450,43250,43300,43300,43200,7537
20250108,121600,297172336950,43250,43300,43300,43250,4025
20250108,121500,296998158600,43250,43250,43300,43200,15998
20250108,121400,296306087650,43250,43150,43250,43150,14796
20250108,121300,295666691750,43150,43100,43200,43100,8615
20250108,121200,295294986700,43100,43100,43150,43050,9689
20250108,121100,294877312250,43100,43150,43150,43050,5801
20250108,121000,294627284750,43100,43100,43150,43050,7607
20250108,120900,294299138150,43100,43100,43150,43100,3474
20250108,120800,294149391350,43100,43100,43150,43100,3864
20250108,120700,293982807750,43100,43150,43200,43050,14106
20250108,120600,293374010300,43150,43150,43200,43150,7699
20250108,120500,293041776800,43200,43150,43200,43150,1627
20250108,120400,292971540950,43150,43150,43200,43150,2135
20250108,120300,292879396200,43150,43150,43200,43100,4779
20250108,120200,292673135750,43200,43150,43200,43100,5326
20250108,120100,292443368550,43150,43050,43150,43050,12687
20250108,120000,291896450100,43050,43100,43100,43050,3814
20250108,115900,291732189150,43050,43050,43100,43050,4256
20250108,115800,291548905350,43050,43050,43100,43000,4846
20250108,115700,291340275750,43000,43100,43100,43000,12216
20250108,115600,290814338900,43050,43050,43100,43050,7165
20250108,115500,290505689800,43050,43000,43100,43000,7746
20250108,115400,290172106300,43000,43100,43150,43000,24774
20250108,115300,289105340100,43100,43100,43150,43100,8093
20250108,115200,288756468700,43150,43150,43150,43100,4759
20250108,115100,288551285600,43150,43150,43200,43150,3497
20250108,115000,288400350000,43200,43150,43200,43150,8146
20250108,114900,288048581600,43200,43150,43200,43150,2426
20250108,114800,287943832450,43150,43150,43200,43100,8487
20250108,114700,287577683900,43150,43200,43200,43100,5227
20250108,114600,287352136950,43150,43150,43200,43150,2581
20250108,114500,287240742800,43200,43150,43250,43150,6248
20250108,114400,286970892650,43150,43200,43200,43150,3520
20250108,114300,286818899900,43250,43200,43250,43150,8039
20250108,114200,286471668050,43200,43150,43250,43150,5361
20250108,114100,286240128200,43200,43200,43250,43150,6909
20250108,114000,285941586700,43200,43200,43250,43150,13339
20250108,113900,285365258350,43150,43100,43200,43100,10533
20250108,113800,284910853250,43150,43200,43200,43100,7043
20250108,113700,284607090450,43150,43150,43200,43100,4361
20250108,113600,284418896600,43100,43050,43150,43050,12874
20250108,113500,283864087150,43100,43000,43150,43000,7380
20250108,113400,283546288200,43050,43200,43200,43000,50852
20250108,113300,281355530500,43150,43250,43250,43150,15760
20250108,113200,280674927850,43250,43150,43250,43150,4972
20250108,113100,280460135500,43200,43200,43250,43150,10182
20250108,113000,280020379100,43200,43150,43250,43100,10997
20250108,112900,279545508100,43100,43150,43200,43100,17095
20250108,112800,278808044800,43150,43150,43250,43100,18453
20250108,112700,278011332950,43100,43300,43300,43050,57569
20250108,112600,275526593000,43250,43350,43500,43250,53037
20250108,112500,273228455950,43350,43450,43500,43350,56399
20250108,112400,270778975200,43450,43450,43750,43450,222549
20250108,112300,261080845800,43500,43350,43500,43300,85555
20250108,112200,257366246150,43350,43300,43350,43250,35786
20250108,112100,255816023450,43300,43250,43300,43200,10611
20250108,112000,255356810500,43250,43300,43300,43200,27390
20250108,111900,254171647850,43300,43250,43300,43200,33626
20250108,111800,252717208950,43200,43250,43250,43200,6840
20250108,111700,252421581150,43200,43250,43250,43200,10101
20250108,111600,251984990450,43200,43150,43250,43100,35183
20250108,111500,250465844500,43150,43150,43150,43100,3256
20250108,111400,250325440900,43150,43100,43150,43100,3789
20250108,111300,250162048350,43100,43150,43150,43100,4586
20250108,111200,249964313550,43100,43050,43150,43050,5481
20250108,111100,249728080750,43100,43100,43100,43050,4197
20250108,111000,249547273650,43050,43050,43150,43050,13043
20250108,110900,248985214250,43100,43150,43150,43050,6968
20250108,110800,248684799500,43150,43100,43200,43100,16860
20250108,110700,247957399150,43150,43100,43150,43050,12176
20250108,110600,247432664450,43100,43100,43100,43050,5972
20250108,110500,247175354750,43050,43050,43100,43050,2923
20250108,110400,247049460250,43100,43050,43100,43000,13346
20250108,110300,246474686650,43000,43000,43050,42950,6682
20250108,110200,246187353050,42950,43000,43050,42950,21870
20250108,110100,245246706150,43000,43000,43050,43000,9779
20250108,110000,244826111250,43050,42950,43050,42950,8318
20250108,105900,244468482700,43000,43000,43000,42950,7795
20250108,105800,244133613750,43000,43050,43050,42950,14251
20250108,105700,243520818950,43050,43000,43050,43000,3637
20250108,105600,243364276050,43050,43000,43050,43000,5335
20250108,105500,243134701300,43000,43050,43100,43000,7928
20250108,105400,242793437550,43050,43150,43150,43000,17732
20250108,105300,242029653800,43150,43100,43150,43050,13224
20250108,105200,241459671500,43100,42950,43100,42950,19969
20250108,105100,240600835650,43000,42900,43000,42900,13897
20250108,105000,240003944550,42900,42950,42950,42900,8032
20250108,104900,239659053150,42900,42950,42950,42900,5039
20250108,104800,239442830750,42900,42850,42950,42800,11445
20250108,104700,238952138300,42800,42850,42850,42800,4848
20250108,104600,238744580500,42800,42900,42900,42800,15145
20250108,104500,238095596550,42900,42900,42900,42850,2592
20250108,104400,237984419550,42850,42850,42900,42850,4468
20250108,104300,237792899000,42850,42950,42950,42850,9131
20250108,104200,237401186100,42900,42950,42950,42900,2534
20250108,104100,237292450200,42950,42850,42950,42850,13782
20250108,104000,236701242400,42850,42900,42900,42850,7716
20250108,103900,236370459050,42900,42850,42950,42800,5771
20250108,103800,236122924650,42800,43000,43000,42800,31240
20250108,103700,234783127550,42950,42900,43000,42900,11207
20250108,103600,234301688150,42900,42850,42950,42800,16714
20250108,103500,233585035150,42850,42850,42850,42800,7424
20250108,103400,233267094050,42800,42850,42850,42800,7707
20250108,103300,232937110300,42850,42800,42850,42750,11505
20250108,103200,232444632750,42750,42750,42800,42750,11002
20250108,103100,231974136550,42750,42800,42850,42750,9833
20250108,103000,231553289850,42800,42800,42850,42800,26400
20250108,102900,230423330750,42800,42950,42950,42800,37619
20250108,102800,228810906000,42900,42950,42950,42900,8931
20250108,102700,228427621200,42900,43000,43000,42900,19624
20250108,102600,227584860000,42950,42950,43000,42900,10218
20250108,102500,227145992100,42950,42850,43000,42850,21526
20250108,102400,226222707000,42900,43000,43050,42850,53370
20250108,102300,223930835750,43000,43200,43250,43000,20750
20250108,102200,223036165400,43200,43200,43250,43150,15981
20250108,102100,222345816450,43200,43100,43200,43100,21179
20250108,102000,221431325350,43150,43100,43150,43050,7435
20250108,101900,221110880500,43100,43000,43100,43000,10154
20250108,101800,220673452350,43050,43000,43100,42950,19803
20250108,101700,219821930100,42950,43050,43100,42950,34057
20250108,101600,218357808650,43050,43300,43350,43050,54010
20250108,101500,216025681850,43300,43400,43450,43300,80481
20250108,101400,212533483200,43400,43150,43400,43150,110404
20250108,101300,207751510450,43150,43150,43200,43150,10983
20250108,101200,207277478650,43150,43200,43200,43100,17507
20250108,101100,206521804200,43150,43200,43200,43050,35787
20250108,101000,204978491550,43200,43200,43250,43150,38052
20250108,100900,203334140100,43200,43150,43250,43100,31040
20250108,100800,201993342900,43150,43200,43200,43100,42831
20250108,100700,200144686500,43200,43150,43200,43100,50777
20250108,100600,197952652100,43100,43050,43150,43000,39139
20250108,100500,196266861150,43000,42950,43050,42900,25305
20250108,100400,195179340250,42950,42900,42950,42850,10106
20250108,100300,194745608350,42900,42900,42900,42850,9074
20250108,100200,194356396250,42850,42700,42900,42700,15836
20250108,100100,193678321350,42700,42800,42800,42700,9511
20250108,100000,193271816100,42750,42800,42850,42700,14081
20250108,095900,192669501100,42800,42750,42900,42750,13197
20250108,095800,192104433250,42750,42800,42900,42700,20677
20250108,095700,191219679450,42800,42650,42800,42600,51210
20250108,095600,189033453850,42650,42850,42850,42650,56823
20250108,095500,186605391700,42800,42850,42900,42800,19985
20250108,095400,185749562400,42850,42900,42900,42850,16293
20250108,095300,185051224000,42900,42800,42900,42800,19273
20250108,095200,184225480150,42800,42950,42950,42800,47342
20250108,095100,182196756550,42900,42950,43000,42900,26266
20250108,095000,181068897450,42950,43100,43150,42850,66107
20250108,094900,178228316450,43100,43050,43150,43000,48422
20250108,094800,176142898300,43050,43250,43350,43050,141442
20250108,094700,170025925850,43250,43050,43250,43050,66124
20250108,094600,167171524650,43100,43050,43150,43000,81016
20250108,094500,163680659950,43000,43000,43050,42950,24415
20250108,094400,162630569950,43000,42850,43000,42850,47724
20250108,094300,160581075450,42850,42900,42900,42800,18224
20250108,094200,159800188350,42900,42850,42900,42800,22219
20250108,094100,158848742700,42850,42850,42900,42800,18356
20250108,094000,158061951300,42900,42850,42950,42850,25181
20250108,093900,156981664150,42900,42800,42900,42750,21326
20250108,093800,156068696450,42850,42950,43000,42800,60474
20250108,093700,153473771550,42950,43000,43100,42900,95067
20250108,093600,149386555600,43000,42850,43100,42800,130517
20250108,093500,143775869950,42850,42900,42950,42850,48452
20250108,093400,141697968400,42900,42700,42900,42700,34303
20250108,093300,140229600400,42700,42800,42800,42650,32700
20250108,093200,138832798350,42800,42550,42800,42550,18203
20250108,093100,138055767900,42550,42650,42650,42500,41766
20250108,093000,136278237150,42600,42600,42650,42550,15772
20250108,092900,135606041100,42600,42550,42700,42550,25611
20250108,092800,134515654650,42550,42850,42900,42550,52778
20250108,092700,132259944250,42900,42800,42950,42750,52836
20250108,092600,129995222800,42800,42700,42850,42650,27693
20250108,092500,128810733650,42700,42650,42700,42550,28703
20250108,092400,127587780950,42700,42550,42750,42550,38575
20250108,092300,125943019850,42550,42600,42650,42450,56844
20250108,092200,123525109850,42650,42950,43050,42550,138079
20250108,092100,117612583300,43000,42650,43000,42650,105035
20250108,092000,113109597000,42650,42850,42850,42650,69127
20250108,091900,110155421750,42850,42650,42850,42650,106486
20250108,091800,105600735300,42650,42600,42700,42550,39083
20250108,091700,103935430900,42600,42500,42650,42400,63692
20250108,091600,101227090050,42500,42450,42500,42300,51132
20250108,091500,99057104450,42400,42200,42450,42150,55278
20250108,091400,96720446000,42200,42250,42300,42150,33911
20250108,091300,95288717500,42250,42100,42300,42050,47201
20250108,091200,93298179200,42150,42050,42250,42050,79545
20250108,091100,89946817200,42050,42100,42250,42000,158432
20250108,091000,83278080000,42100,42550,42600,42100,195275
20250108,090900,75026305500,42500,42500,42600,42500,38098
20250108,090800,73405581800,42500,42800,42850,42450,100057
20250108,090700,69133593050,42800,42550,42850,42500,81458
20250108,090600,65658436450,42600,42300,42650,42250,91510
20250108,090500,61775587100,42250,42800,42800,42250,168593
20250108,090400,54616778900,42750,42550,42800,42500,56359
20250108,090300,52212030400,42600,42800,42850,42450,154577
20250108,090200,45625593650,42800,42550,42950,42550,185991
20250108,090100,37665221900,42600,42800,42850,42300,277508
20250108,090000,25870325700,42750,43250,43350,42550,599268