KissMeData/042000/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192600,13255688750,37800,37800,37800,37800,5761
20250120,192500,13255688750,37800,37800,37800,37800,0
20250120,192400,13255688750,37800,37800,37800,37800,0
20250120,192300,13255688750,37800,37800,37800,37800,0
20250120,192200,13255688750,37800,37800,37800,37800,0
20250120,192100,13255688750,37800,37800,37800,37800,0
20250120,192000,13255688750,37800,37800,37800,37800,0
20250120,191900,13255688750,37800,37800,37800,37800,0
20250120,191800,13255688750,37800,37800,37800,37800,0
20250120,191700,13255688750,37800,37800,37800,37800,0
20250120,191600,13255688750,37800,37800,37800,37800,0
20250120,191500,13255688750,37800,37800,37800,37800,0
20250120,191400,13255688750,37800,37800,37800,37800,0
20250120,191300,13255688750,37800,37800,37800,37800,0
20250120,191200,13255688750,37800,37800,37800,37800,0
20250120,191100,13255688750,37800,37800,37800,37800,0
20250120,191000,13255688750,37800,37800,37800,37800,0
20250120,190900,13255688750,37800,37800,37800,37800,0
20250120,190800,13255688750,37800,37800,37800,37800,0
20250120,190700,13255688750,37800,37800,37800,37800,0
20250120,190600,13255688750,37800,37800,37800,37800,0
20250120,190500,13255688750,37800,37800,37800,37800,0
20250120,190400,13255688750,37800,37800,37800,37800,0
20250120,190300,13255688750,37800,37800,37800,37800,0
20250120,190200,13255688750,37800,37800,37800,37800,0
20250120,190100,13255688750,37800,37800,37800,37800,0
20250120,190000,13255688750,37800,37800,37800,37800,0
20250120,185900,13255688750,37800,37800,37800,37800,0
20250120,185800,13255688750,37800,37800,37800,37800,0
20250120,185700,13255688750,37800,37800,37800,37800,0
20250120,185600,13255688750,37800,37800,37800,37800,5761
20250120,185500,13255688750,37800,37800,37800,37800,0
20250120,185400,13255688750,37800,37800,37800,37800,0
20250120,185300,13255688750,37800,37800,37800,37800,0
20250120,185200,13255688750,37800,37800,37800,37800,0
20250120,185100,13255688750,37800,37800,37800,37800,0
20250120,185000,13255688750,37800,37800,37800,37800,0
20250120,184900,13255688750,37800,37800,37800,37800,0
20250120,184800,13255688750,37800,37800,37800,37800,0
20250120,184700,13255688750,37800,37800,37800,37800,0
20250120,184600,13255688750,37800,37800,37800,37800,0
20250120,184500,13255688750,37800,37800,37800,37800,0
20250120,184400,13255688750,37800,37800,37800,37800,0
20250120,184300,13255688750,37800,37800,37800,37800,0
20250120,184200,13255688750,37800,37800,37800,37800,0
20250120,184100,13255688750,37800,37800,37800,37800,0
20250120,184000,13255688750,37800,37800,37800,37800,0
20250120,183900,13255688750,37800,37800,37800,37800,0
20250120,183800,13255688750,37800,37800,37800,37800,0
20250120,183700,13255688750,37800,37800,37800,37800,0
20250120,183600,13255688750,37800,37800,37800,37800,0
20250120,183500,13255688750,37800,37800,37800,37800,0
20250120,183400,13255688750,37800,37800,37800,37800,0
20250120,183300,13255688750,37800,37800,37800,37800,0
20250120,183200,13255688750,37800,37800,37800,37800,0
20250120,183100,13255688750,37800,37800,37800,37800,0
20250120,183000,13255688750,37800,37800,37800,37800,0
20250120,182900,13255688750,37800,37800,37800,37800,0
20250120,182800,13255688750,37800,37800,37800,37800,0
20250120,182700,13255688750,37800,37800,37800,37800,0
20250120,182600,13255688750,37800,37800,37800,37800,5761
20250120,182500,13255688750,37800,37800,37800,37800,0
20250120,182400,13255688750,37800,37800,37800,37800,0
20250120,182300,13255688750,37800,37800,37800,37800,0
20250120,182200,13255688750,37800,37800,37800,37800,0
20250120,182100,13255688750,37800,37800,37800,37800,0
20250120,182000,13255688750,37800,37800,37800,37800,0
20250120,181900,13255688750,37800,37800,37800,37800,0
20250120,181800,13255688750,37800,37800,37800,37800,0
20250120,181700,13255688750,37800,37800,37800,37800,0
20250120,181600,13255688750,37800,37800,37800,37800,0
20250120,181500,13255688750,37800,37800,37800,37800,0
20250120,181400,13255688750,37800,37800,37800,37800,0
20250120,181300,13255688750,37800,37800,37800,37800,0
20250120,181200,13255688750,37800,37800,37800,37800,0
20250120,181100,13255688750,37800,37800,37800,37800,0
20250120,181000,13255688750,37800,37800,37800,37800,0
20250120,180900,13255688750,37800,37800,37800,37800,0
20250120,180800,13255688750,37800,37800,37800,37800,0
20250120,180700,13255688750,37800,37800,37800,37800,0
20250120,180600,13255688750,37800,37800,37800,37800,0
20250120,180500,13255688750,37800,37800,37800,37800,0
20250120,180400,13255688750,37800,37800,37800,37800,0
20250120,180300,13255688750,37800,37800,37800,37800,0
20250120,180200,13255688750,37800,37800,37800,37800,0
20250120,180100,13255688750,37800,37800,37800,37800,0
20250120,180000,13255688750,37800,37800,37800,37800,0
20250120,175900,13255688750,37800,37800,37800,37800,0
20250120,175800,13255688750,37800,37800,37800,37800,0
20250120,175700,13255688750,37800,37800,37800,37800,0
20250120,175600,13255688750,37800,37800,37800,37800,5761
20250120,175500,13255688750,37800,37800,37800,37800,0
20250120,175400,13255688750,37800,37800,37800,37800,0
20250120,175300,13255688750,37800,37800,37800,37800,0
20250120,175200,13255688750,37800,37800,37800,37800,0
20250120,175100,13255688750,37800,37800,37800,37800,0
20250120,175000,13255688750,37800,37800,37800,37800,0
20250120,174900,13255688750,37800,37800,37800,37800,0
20250120,174800,13255688750,37800,37800,37800,37800,0
20250120,174700,13255688750,37800,37800,37800,37800,0
20250120,174600,13255688750,37800,37800,37800,37800,0
20250120,174500,13255688750,37800,37800,37800,37800,0
20250120,174400,13255688750,37800,37800,37800,37800,0
20250120,174300,13255688750,37800,37800,37800,37800,0
20250120,174200,13255688750,37800,37800,37800,37800,0
20250120,174100,13255688750,37800,37800,37800,37800,0
20250120,174000,13255688750,37800,37800,37800,37800,0
20250120,173900,13255688750,37800,37800,37800,37800,0
20250120,173800,13255688750,37800,37800,37800,37800,0
20250120,173700,13255688750,37800,37800,37800,37800,0
20250120,173600,13255688750,37800,37800,37800,37800,0
20250120,173500,13255688750,37800,37800,37800,37800,0
20250120,173400,13255688750,37800,37800,37800,37800,0
20250120,173300,13255688750,37800,37800,37800,37800,0
20250120,173200,13255688750,37800,37800,37800,37800,0
20250120,173100,13255688750,37800,37800,37800,37800,0
20250120,173000,13255688750,37800,37800,37800,37800,0
20250120,172900,13255688750,37800,37800,37800,37800,0
20250120,172800,13255688750,37800,37800,37800,37800,0
20250120,172700,13255688750,37800,37800,37800,37800,0
20250120,172600,13255688750,37800,37800,37800,37800,5761
20250120,172500,13255688750,37800,37800,37800,37800,0
20250120,172400,13255688750,37800,37800,37800,37800,0
20250120,172300,13255688750,37800,37800,37800,37800,0
20250120,172200,13255688750,37800,37800,37800,37800,0
20250120,172100,13255688750,37800,37800,37800,37800,0
20250120,172000,13255688750,37800,37800,37800,37800,0
20250120,171900,13255688750,37800,37800,37800,37800,0
20250120,171800,13255688750,37800,37800,37800,37800,0
20250120,171700,13255688750,37800,37800,37800,37800,0
20250120,171600,13255688750,37800,37800,37800,37800,0
20250120,171500,13255688750,37800,37800,37800,37800,0
20250120,171400,13255688750,37800,37800,37800,37800,0
20250120,171300,13255688750,37800,37800,37800,37800,0
20250120,171200,13255688750,37800,37800,37800,37800,0
20250120,171100,13255688750,37800,37800,37800,37800,0
20250120,171000,13255688750,37800,37800,37800,37800,0
20250120,170900,13255688750,37800,37800,37800,37800,0
20250120,170800,13255688750,37800,37800,37800,37800,0
20250120,170700,13255688750,37800,37800,37800,37800,0
20250120,170600,13255688750,37800,37800,37800,37800,0
20250120,170500,13255688750,37800,37800,37800,37800,0
20250120,170400,13255688750,37800,37800,37800,37800,0
20250120,170300,13255688750,37800,37800,37800,37800,0
20250120,170200,13255688750,37800,37800,37800,37800,0
20250120,170100,13255688750,37800,37800,37800,37800,0
20250120,170000,13255688750,37800,37800,37800,37800,0
20250120,165900,13255688750,37800,37800,37800,37800,0
20250120,165800,13255688750,37800,37800,37800,37800,0
20250120,165700,13255688750,37800,37800,37800,37800,0
20250120,165600,13255688750,37800,37800,37800,37800,5761
20250120,165500,13255688750,37800,37800,37800,37800,0
20250120,165400,13255688750,37800,37800,37800,37800,0
20250120,165300,13255688750,37800,37800,37800,37800,0
20250120,165200,13255688750,37800,37800,37800,37800,0
20250120,165100,13255688750,37800,37800,37800,37800,0
20250120,165000,13255688750,37800,37800,37800,37800,0
20250120,164900,13255688750,37800,37800,37800,37800,0
20250120,164800,13255688750,37800,37800,37800,37800,0
20250120,164700,13255688750,37800,37800,37800,37800,0
20250120,164600,13255688750,37800,37800,37800,37800,0
20250120,164500,13255688750,37800,37800,37800,37800,0
20250120,164400,13255688750,37800,37800,37800,37800,0
20250120,164300,13255688750,37800,37800,37800,37800,0
20250120,164200,13255688750,37800,37800,37800,37800,0
20250120,164100,13255688750,37800,37800,37800,37800,0
20250120,164000,13255688750,37800,37800,37800,37800,0
20250120,163900,13255688750,37800,37800,37800,37800,0
20250120,163800,13255688750,37800,37800,37800,37800,0
20250120,163700,13255688750,37800,37800,37800,37800,0
20250120,163600,13255688750,37800,37800,37800,37800,0
20250120,163500,13255688750,37800,37800,37800,37800,0
20250120,163400,13255688750,37800,37800,37800,37800,0
20250120,163300,13255688750,37800,37800,37800,37800,0
20250120,163200,13255688750,37800,37800,37800,37800,0
20250120,163100,13255688750,37800,37800,37800,37800,0
20250120,163000,13255688750,37800,37800,37800,37800,0
20250120,162900,13255688750,37800,37800,37800,37800,0
20250120,162800,13255688750,37800,37800,37800,37800,0
20250120,162700,13255688750,37800,37800,37800,37800,0
20250120,162600,13255688750,37800,37800,37800,37800,5761
20250120,162500,13255688750,37800,37800,37800,37800,0
20250120,162400,13255688750,37800,37800,37800,37800,0
20250120,162300,13255688750,37800,37800,37800,37800,0
20250120,162200,13255688750,37800,37800,37800,37800,0
20250120,162100,13255688750,37800,37800,37800,37800,0
20250120,162000,13255688750,37800,37800,37800,37800,0
20250120,161900,13255688750,37800,37800,37800,37800,0
20250120,161800,13255688750,37800,37800,37800,37800,0
20250120,161700,13255688750,37800,37800,37800,37800,0
20250120,161600,13255688750,37800,37800,37800,37800,0
20250120,161500,13255688750,37800,37800,37800,37800,0
20250120,161400,13255688750,37800,37800,37800,37800,0
20250120,161300,13255688750,37800,37800,37800,37800,0
20250120,161200,13255688750,37800,37800,37800,37800,0
20250120,161100,13255688750,37800,37800,37800,37800,0
20250120,161000,13255688750,37800,37800,37800,37800,0
20250120,160900,13255688750,37800,37800,37800,37800,0
20250120,160800,13255688750,37800,37800,37800,37800,0
20250120,160700,13255688750,37800,37800,37800,37800,0
20250120,160600,13255688750,37800,37800,37800,37800,0
20250120,160500,13255688750,37800,37800,37800,37800,0
20250120,160400,13255688750,37800,37800,37800,37800,0
20250120,160300,13255688750,37800,37800,37800,37800,0
20250120,160200,13255688750,37800,37800,37800,37800,0
20250120,160100,13255688750,37800,37800,37800,37800,0
20250120,160000,13255688750,37800,37800,37800,37800,0
20250120,155900,13255688750,37800,37800,37800,37800,0
20250120,155800,13255688750,37800,37800,37800,37800,0
20250120,155700,13255688750,37800,37800,37800,37800,0
20250120,155600,13255688750,37800,37800,37800,37800,5761
20250120,155500,13255688750,37800,37800,37800,37800,0
20250120,155400,13255688750,37800,37800,37800,37800,0
20250120,155300,13255688750,37800,37800,37800,37800,0
20250120,155200,13255688750,37800,37800,37800,37800,0
20250120,155100,13255688750,37800,37800,37800,37800,0
20250120,155000,13255688750,37800,37800,37800,37800,0
20250120,154900,13255688750,37800,37800,37800,37800,0
20250120,154800,13255688750,37800,37800,37800,37800,0
20250120,154700,13255688750,37800,37800,37800,37800,0
20250120,154600,13255688750,37800,37800,37800,37800,0
20250120,154500,13255688750,37800,37800,37800,37800,0
20250120,154400,13255688750,37800,37800,37800,37800,0
20250120,154300,13255688750,37800,37800,37800,37800,0
20250120,154200,13255688750,37800,37800,37800,37800,0
20250120,154100,13255688750,37800,37800,37800,37800,0
20250120,154000,13255688750,37800,37800,37800,37800,0
20250120,153900,13255688750,37800,37800,37800,37800,0
20250120,153800,13255688750,37800,37800,37800,37800,0
20250120,153700,13255688750,37800,37800,37800,37800,0
20250120,153600,13255688750,37800,37800,37800,37800,0
20250120,153500,13255688750,37800,37800,37800,37800,0
20250120,153400,13255688750,37800,37800,37800,37800,0
20250120,153300,13255688750,37800,37800,37800,37800,0
20250120,153200,13255688750,37800,37800,37800,37800,0
20250120,153100,13255688750,37800,37800,37800,37800,0
20250120,153000,13255688750,37800,37800,37800,37800,5761
20250120,152900,13037922950,37850,37850,37850,37850,0
20250120,152800,13037922950,37850,37850,37850,37850,0
20250120,152700,13037922950,37850,37850,37850,37850,0
20250120,152600,13037922950,37850,37850,37850,37850,0
20250120,152500,13037922950,37850,37850,37850,37850,0
20250120,152400,13037922950,37850,37850,37850,37850,0
20250120,152300,13037922950,37850,37850,37850,37850,0
20250120,152200,13037922950,37850,37850,37850,37850,0
20250120,152100,13037922950,37850,37850,37850,37850,0
20250120,152000,13037922950,37850,37850,37850,37850,0
20250120,151900,13037922950,37850,37800,37850,37800,768
20250120,151800,13008864150,37850,37850,37850,37800,279
20250120,151700,12998305800,37800,37950,37950,37800,2417
20250120,151600,12906757350,37900,37900,37950,37900,1033
20250120,151500,12867568200,37900,37950,37950,37900,535
20250120,151400,12847270950,37950,37900,37950,37850,1808
20250120,151300,12778732900,37850,37800,37900,37800,2377
20250120,151200,12688804800,37800,37750,37800,37750,1019
20250120,151100,12650323250,37750,37800,37800,37700,245
20250120,151000,12641074200,37750,37700,37750,37700,416
20250120,150900,12625372750,37700,37700,37750,37700,1061
20250120,150800,12585331700,37700,37750,37750,37700,219
20250120,150700,12577072800,37750,37700,37750,37700,45
20250120,150600,12575375050,37700,37750,37750,37700,314
20250120,150500,12563528100,37750,37700,37750,37700,325
20250120,150400,12551274650,37700,37650,37750,37650,1345
20250120,150300,12500585250,37650,37700,37700,37500,4523
20250120,150200,12330765250,37700,37700,37700,37600,2117
20250120,150100,12251142800,37700,37700,37700,37650,512
20250120,150000,12231846800,37700,37700,37750,37700,252
20250120,145900,12222335950,37700,37750,37750,37700,372
20250120,145800,12208294950,37750,37700,37750,37650,247
20250120,145700,12198983850,37700,37650,37750,37650,367
20250120,145600,12185149050,37650,37650,37700,37650,77
20250120,145500,12182249250,37650,37700,37700,37650,186
20250120,145400,12175243350,37650,37700,37750,37650,1506
20250120,145300,12118471500,37750,37750,37750,37700,62
20250120,145200,12116131050,37750,37700,37750,37700,602
20250120,145100,12093432600,37700,37750,37750,37700,538
20250120,145000,12073124550,37750,37750,37800,37750,14
20250120,144900,12072595500,37800,37750,37800,37750,593
20250120,144800,12050205850,37800,37750,37800,37750,322
20250120,144700,12038041100,37750,37800,37800,37750,115
20250120,144600,12033699200,37800,37800,37800,37750,93
20250120,144500,12030185950,37800,37750,37800,37750,704
20250120,144400,12003601350,37750,37800,37800,37750,56
20250120,144300,12001486350,37800,37750,37800,37750,27
20250120,144200,12000465850,37800,37800,37850,37700,736
20250120,144100,11972687150,37800,37800,37850,37800,24
20250120,144000,11971779450,37800,37750,37800,37750,75
20250120,143900,11968948100,37800,37700,37800,37700,229
20250120,143800,11960302750,37750,37700,37750,37700,68
20250120,143700,11957736300,37700,37750,37800,37700,242
20250120,143600,11948606350,37750,37700,37850,37700,1625
20250120,143500,11887325550,37700,37850,37850,37700,1157
20250120,143400,11843595000,37850,37900,37900,37850,1319
20250120,143300,11793666650,37900,37850,37900,37850,710
20250120,143200,11766757900,37900,37900,37900,37900,110
20250120,143100,11762588900,37850,37900,37950,37850,128
20250120,143000,11757741500,37900,37900,37950,37900,177
20250120,142900,11751026300,37900,37900,37950,37900,132
20250120,142800,11746023400,37950,37850,37950,37850,106
20250120,142700,11742005550,37950,37850,37950,37850,194
20250120,142600,11734644850,37850,37850,37950,37850,299
20250120,142500,11723326650,37850,37900,37900,37850,70
20250120,142400,11720674350,37900,37850,37900,37800,212
20250120,142300,11712648900,37850,37950,37950,37850,191
20250120,142200,11705417800,37950,37950,37950,37950,93
20250120,142100,11701888450,37950,37850,37950,37850,461
20250120,142000,11684403800,37850,37850,37900,37850,96
20250120,141900,11680769700,37850,37900,37950,37850,67
20250120,141800,11678231100,37850,37850,37900,37850,275
20250120,141700,11667813850,37900,37850,37900,37850,23
20250120,141600,11666942200,37900,37850,37900,37850,269
20250120,141500,11656758300,37850,37850,37850,37850,233
20250120,141400,11647939250,37800,37800,37850,37800,16
20250120,141300,11647333950,37800,37750,37800,37750,279
20250120,141200,11636796000,37850,37750,37850,37750,202
20250120,141100,11629158000,37800,37850,37850,37800,38
20250120,141000,11627720550,37700,37800,37850,37700,225
20250120,140900,11619219200,37800,37750,37850,37750,196
20250120,140800,11611805300,37750,37800,37850,37750,593
20250120,140700,11589400550,37800,37800,37850,37800,263
20250120,140600,11579458600,37800,37850,37850,37800,274
20250120,140500,11569091950,37800,37800,37850,37800,147
20250120,140400,11563534800,37800,37800,37800,37750,107
20250120,140300,11559490550,37850,37850,37850,37750,196
20250120,140200,11552076800,37800,37750,37800,37750,255
20250120,140100,11542447900,37800,37750,37800,37750,45
20250120,140000,11540748650,37800,37700,37800,37700,237
20250120,135900,11531792850,37700,37700,37750,37700,50
20250120,135800,11529907200,37750,37650,37750,37600,606
20250120,135700,11507087250,37650,37800,37800,37600,1393
20250120,135600,11454583800,37850,37800,37850,37800,127
20250120,135500,11449782200,37800,37750,37850,37750,114
20250120,135400,11445472450,37750,37750,37800,37750,212
20250120,135300,11437459450,37750,37700,37750,37700,140
20250120,135200,11432175150,37700,37800,37800,37700,1461
20250120,135100,11377037000,37750,37850,37900,37750,2273
20250120,135000,11291149000,37850,37900,37950,37850,1165
20250120,134900,11247051200,37900,38000,38000,37850,3603
20250120,134800,11110356600,38000,38000,38000,37950,229
20250120,134700,11101654700,38000,37950,38000,37950,100
20250120,134600,11097854950,37950,37950,38000,37950,164
20250120,134500,11091625300,37950,38000,38000,37950,254
20250120,134400,11081975150,38000,38000,38000,37950,67
20250120,134300,11079429250,38000,37950,38000,37950,330
20250120,134200,11066889950,38000,38000,38000,37950,237
20250120,134100,11057884050,38000,38000,38000,37950,40
20250120,134000,11056364200,38000,38000,38000,37950,399
20250120,133900,11041220500,38000,37950,38000,37950,197
20250120,133800,11033735650,37950,37950,38000,37900,168
20250120,133700,11027361150,37950,37950,37950,37900,418
20250120,133600,11011498150,37950,37950,37950,37900,345
20250120,133500,10998410700,37950,37950,37950,37900,35
20250120,133400,10997083050,37900,37900,37950,37900,22
20250120,133300,10996248750,37950,37950,37950,37900,189
20250120,133200,10989077800,37900,37950,37950,37900,750
20250120,133100,10960618400,38050,38000,38050,38000,210
20250120,133000,10952633450,38050,38000,38050,38000,369
20250120,132900,10938602400,38050,38050,38050,38000,38
20250120,132800,10937156650,38000,38000,38050,37950,991
20250120,132700,10899498600,38000,38000,38000,37950,256
20250120,132600,10889775750,38000,37950,38000,37950,39
20250120,132500,10888293850,37950,37950,38000,37950,78
20250120,132400,10885330000,37950,38000,38000,37950,142
20250120,132300,10879934550,38000,38000,38000,37950,47
20250120,132200,10878148700,38000,37950,38000,37950,68
20250120,132100,10875567600,37950,37900,37950,37900,360
20250120,132000,10861913900,37950,37900,37950,37900,124
20250120,131900,10857208700,37900,37900,37950,37900,98
20250120,131800,10853490250,37900,37900,37950,37900,163
20250120,131700,10847305850,37900,37950,37950,37900,78
20250120,131600,10844348200,37950,37950,37950,37900,64
20250120,131500,10841920500,37950,37900,37950,37900,153
20250120,131400,10836114700,37950,37900,37950,37900,71
20250120,131300,10833423200,37900,37900,37950,37900,52
20250120,131200,10831450900,37850,37900,37950,37850,208
20250120,131100,10823562800,37900,37850,37900,37850,333
20250120,131000,10810957900,37800,37850,37850,37800,257
20250120,130900,10801236300,37900,37900,37900,37800,1153
20250120,130800,10757593850,37900,37950,37950,37900,62
20250120,130700,10755242400,37950,37900,37950,37900,78
20250120,130600,10752282400,37950,37900,37950,37900,224
20250120,130500,10743787200,37900,37850,37900,37850,31
20250120,130400,10742613150,37850,37850,37900,37850,55
20250120,130300,10740529850,37850,37900,37900,37850,553
20250120,130200,10719591050,37850,37850,37850,37850,47
20250120,130100,10717812100,37900,37850,37900,37850,56
20250120,130000,10715690250,37900,37900,37900,37850,288
20250120,125900,10704777000,37900,37850,37900,37850,55
20250120,125800,10702693550,37850,37850,37900,37850,154
20250120,125700,10696859300,37850,37900,37900,37850,140
20250120,125600,10691553400,37800,37950,37950,37800,1201
20250120,125500,10646108650,37900,37900,37950,37900,175
20250120,125400,10639474000,37950,37900,38000,37900,311
20250120,125300,10627668000,37900,37950,37950,37900,58
20250120,125200,10625467900,37950,37950,37950,37950,167
20250120,125100,10619130250,37950,37950,37950,37900,148
20250120,125000,10613514200,37900,37900,37950,37900,124
20250120,124900,10608809250,37950,37900,37950,37900,68
20250120,124800,10606229050,37950,37850,37950,37850,160
20250120,124700,10600160550,37850,37900,37900,37850,275
20250120,124600,10589748150,37900,37900,37950,37900,89
20250120,124500,10586375000,37900,37850,37900,37800,284
20250120,124400,10575619200,37850,37800,37850,37800,139
20250120,124300,10570358600,37850,37850,37900,37800,663
20250120,124200,10545264250,37850,37850,37900,37850,320
20250120,124100,10533140100,37850,37850,37900,37850,110
20250120,124000,10528974700,37900,37900,37950,37900,295
20250120,123900,10517788850,37900,37950,37950,37900,143
20250120,123800,10512362450,37950,37950,37950,37950,107
20250120,123700,10508301800,37900,37900,37950,37900,72
20250120,123600,10505569950,37900,37900,37950,37900,247
20250120,123500,10496203950,37900,37900,37950,37900,171
20250120,123400,10489722700,37900,37900,37950,37900,136
20250120,123300,10484562950,37950,37900,38000,37900,164
20250120,123200,10478334950,37950,38050,38050,37900,1354
20250120,123100,10426972200,38000,38050,38100,38000,172
20250120,123000,10420426900,38050,38100,38150,38050,408
20250120,122900,10404888950,38100,38100,38150,38100,173
20250120,122800,10398296850,38050,38050,38150,38050,14
20250120,122700,10397764000,38050,38150,38150,38050,590
20250120,122600,10375270100,38150,38100,38150,38100,97
20250120,122500,10371571400,38150,38100,38150,38100,263
20250120,122400,10361548050,38050,38100,38100,38050,269
20250120,122300,10351302150,38100,38050,38100,38050,119
20250120,122200,10346768350,38100,38100,38100,38050,47
20250120,122100,10344978350,38050,38050,38100,38050,430
20250120,122000,10328600450,38050,38050,38100,38000,85
20250120,121900,10325365800,38050,38050,38100,38000,312
20250120,121800,10313494050,38050,38050,38100,38050,304
20250120,121700,10301917500,38100,38050,38100,38000,254
20250120,121600,10292260400,38000,38100,38100,38000,150
20250120,121500,10286552950,38100,38000,38100,38000,545
20250120,121400,10265824050,38000,38000,38000,37950,109
20250120,121300,10261682400,38000,38000,38050,38000,305
20250120,121200,10250089700,38000,38000,38050,38000,441
20250120,121100,10233322750,38050,38050,38050,38000,128
20250120,121000,10228453050,38000,37950,38050,37950,5
20250120,120900,10228263050,38100,38000,38100,38000,441
20250120,120800,10211483050,38000,38050,38050,38000,267
20250120,120700,10201335700,38000,38000,38100,38000,367
20250120,120600,10187378000,38050,38050,38150,38000,866
20250120,120500,10154420050,38050,38050,38050,38000,466
20250120,120400,10136688900,38050,38000,38050,38000,20
20250120,120300,10135928700,38050,38000,38050,38000,517
20250120,120200,10116267400,38050,38050,38100,38050,215
20250120,120100,10108086400,38000,38100,38100,38000,128
20250120,120000,10103212800,38050,38100,38150,38050,251
20250120,115900,10093646950,38100,38150,38150,38050,59
20250120,115800,10091397100,38150,38100,38150,38100,114
20250120,115700,10087053600,38100,38050,38150,38000,216
20250120,115600,10078824400,38050,38050,38100,38000,158
20250120,115500,10072807950,38050,38050,38100,38050,233
20250120,115400,10063941600,38050,38000,38100,38000,119
20250120,115300,10059408500,38000,38000,38050,38000,73
20250120,115200,10056633750,38000,38000,38050,38000,392
20250120,115100,10041732400,38000,38050,38050,38000,117
20250120,115000,10037280750,38000,38000,38050,38000,162
20250120,114900,10031116850,38000,38000,38000,38000,8
20250120,114800,10030812850,37900,37950,37950,37900,1052
20250120,114700,9990913000,37950,37950,38000,37900,1268
20250120,114600,9942800700,37950,37950,38000,37950,142
20250120,114500,9937406450,37950,38000,38050,37950,2872
20250120,114400,9828137150,37950,38000,38050,37950,320
20250120,114300,9815971650,38000,38000,38050,37950,772
20250120,114200,9786636400,38000,38000,38050,38000,379
20250120,114100,9772223700,38050,38000,38050,38000,48
20250120,114000,9770397400,38050,38100,38100,38050,286
20250120,113900,9759508900,38050,38050,38150,38050,148
20250120,113800,9753871100,38050,38050,38050,38000,74
20250120,113700,9751055950,38050,38050,38100,38050,50
20250120,113600,9749153350,38000,37950,38050,37950,219
20250120,113500,9740829650,37950,38100,38150,37950,747
20250120,113400,9712430650,38100,38100,38100,38050,44
20250120,113300,9710754350,38100,38050,38150,38050,198
20250120,113200,9703210200,38000,38000,38050,38000,186
20250120,113100,9696140550,38050,38100,38100,38050,162
20250120,113000,9689969850,38050,38050,38100,38050,134
20250120,112900,9684867050,38050,38000,38100,38000,332
20250120,112800,9672232200,38000,38050,38050,38000,55
20250120,112700,9670141200,38050,38050,38050,38000,490
20250120,112600,9651497300,38000,38050,38050,38000,231
20250120,112500,9642714550,38050,37950,38050,37950,242
20250120,112400,9633512600,37950,38000,38000,37950,384
20250120,112300,9618921050,38000,38000,38050,38000,239
20250120,112200,9609833350,38000,37950,38000,37950,27
20250120,112100,9608807450,37950,38050,38100,37950,1401
20250120,112000,9555555700,38050,38050,38150,38050,437
20250120,111900,9538924200,38050,38100,38150,38050,1532
20250120,111800,9480625850,38100,38100,38100,38050,163
20250120,111700,9474415650,38100,38050,38100,38050,317
20250120,111600,9462341250,38050,38100,38100,38050,181
20250120,111500,9455452450,38100,38150,38150,38050,508
20250120,111400,9436091000,38100,38100,38150,38100,668
20250120,111300,9410617950,38100,38100,38150,38100,322
20250120,111200,9398340750,38100,38100,38150,38100,536
20250120,111100,9377908900,38150,38100,38150,38050,428
20250120,111000,9361619950,38050,38000,38100,38000,2628
20250120,110900,9261585050,38000,38200,38200,38000,4103
20250120,110800,9105478700,38150,38150,38200,38150,123
20250120,110700,9100783850,38200,38200,38250,38200,740
20250120,110600,9072510450,38200,38200,38250,38200,372
20250120,110500,9058293450,38250,38300,38300,38200,730
20250120,110400,9030373850,38300,38250,38300,38250,430
20250120,110300,9013920350,38250,38300,38300,38250,2343
20250120,110200,8924196000,38300,38350,38400,38250,806
20250120,110100,8893294250,38400,38450,38450,38350,683
20250120,110000,8867057850,38450,38450,38450,38400,722
20250120,105900,8839300550,38400,38350,38400,38350,3451
20250120,105800,8706799200,38350,38350,38400,38350,299
20250120,105700,8695324200,38350,38300,38400,38250,4280
20250120,105600,8531273000,38300,38250,38300,38250,272
20250120,105500,8520861200,38300,38300,38300,38250,627
20250120,105400,8496848100,38300,38350,38350,38300,709
20250120,105300,8469679650,38300,38300,38350,38300,190
20250120,105200,8462396300,38350,38300,38350,38300,334
20250120,105100,8449596200,38300,38300,38350,38300,531
20250120,105000,8429246600,38300,38300,38350,38250,585
20250120,104900,8406840850,38300,38300,38350,38300,762
20250120,104800,8377655500,38350,38300,38350,38300,1217
20250120,104700,8331031350,38300,38300,38350,38300,816
20250120,104600,8299770800,38300,38350,38350,38250,2096
20250120,104500,8219491250,38350,38250,38350,38250,2915
20250120,104400,8107857600,38250,38250,38250,38150,347
20250120,104300,8094586600,38250,38200,38250,38200,900
20250120,104200,8060177150,38200,38150,38200,38150,338
20250120,104100,8047271750,38150,38200,38200,38150,347
20250120,104000,8034022800,38200,38200,38200,38150,298
20250120,103900,8022643800,38150,38300,38300,38150,511
20250120,103800,8003105250,38250,38350,38350,38150,1701
20250120,103700,7938040350,38350,38350,38400,38300,1577
20250120,103600,7877557150,38350,38100,38350,38100,14933
20250120,103500,7306743750,38200,38050,38200,38050,6164
20250120,103400,7071715550,38050,38000,38050,38000,901
20250120,103300,7037456250,38050,38150,38150,38000,1113
20250120,103200,6995042750,38150,37950,38200,37950,9630
20250120,103100,6628416200,37950,37950,38000,37950,676
20250120,103000,6602748600,38000,38000,38050,37950,823
20250120,102900,6571467500,38000,38050,38050,38000,1723
20250120,102800,6505978000,38050,38000,38100,38000,3241
20250120,102700,6382654450,38000,37950,38050,37950,7974
20250120,102600,6079682250,37900,37800,37900,37800,7720
20250120,102500,5787283950,37850,37800,37900,37800,2873
20250120,102400,5678566200,37850,37750,37850,37750,1197
20250120,102300,5633321050,37750,37750,37800,37750,243
20250120,102200,5624141950,37750,37700,37750,37700,1296
20250120,102100,5575218150,37700,37700,37750,37650,1572
20250120,102000,5515950150,37750,37850,37850,37750,628
20250120,101900,5492228550,37850,37800,37850,37800,613
20250120,101800,5469049850,37850,37700,37850,37700,277
20250120,101700,5458578750,37800,37750,37800,37700,579
20250120,101600,5436734850,37750,37700,37850,37700,333
20250120,101500,5424156100,37700,37800,37800,37700,525
20250120,101400,5404339300,37800,37650,37800,37600,347
20250120,101300,5391274450,37650,37750,37750,37650,1451
20250120,101200,5336539450,37750,37550,37750,37550,798
20250120,101100,5306508100,37600,37700,37750,37600,2304
20250120,101000,5219789100,37700,37750,37800,37700,2126
20250120,100900,5139586550,37800,37850,37900,37750,2719
20250120,100800,5036815700,37800,37850,37850,37800,159
20250120,100700,5030798500,37800,37850,37850,37800,528
20250120,100600,5010832250,37850,37850,37900,37800,1000
20250120,100500,4973014400,37800,37900,37950,37800,1248
20250120,100400,4925804600,37900,37900,37950,37800,1420
20250120,100300,4872002550,37900,37950,38000,37900,1100
20250120,100200,4830260850,37950,37950,38000,37900,2460
20250120,100100,4736911050,37950,37950,37950,37900,444
20250120,100000,4720062200,37950,37800,38000,37750,11091
20250120,095900,4299538750,37800,37800,37850,37750,909
20250120,095800,4265175250,37750,37750,37800,37700,930
20250120,095700,4230061100,37800,37450,37800,37450,7829
20250120,095600,3935452000,37450,37450,37500,37400,320
20250120,095500,3923466500,37400,37450,37500,37400,344
20250120,095400,3910582550,37400,37500,37550,37400,1068
20250120,095300,3870568400,37500,37450,37500,37400,563
20250120,095200,3849467950,37450,37400,37450,37400,529
20250120,095100,3829678100,37350,37650,37650,37350,2197
20250120,095000,3747343300,37650,37800,37800,37600,3560
20250120,094900,3613260950,37800,37750,37850,37750,738
20250120,094800,3585374250,37750,37700,37750,37700,269
20250120,094700,3575230350,37750,37750,37750,37700,453
20250120,094600,3558146050,37750,37850,37900,37750,2265
20250120,094500,3472513050,37850,38000,38000,37850,470
20250120,094400,3454684200,38000,37850,38050,37800,7258
20250120,094300,3179168300,37850,37900,37900,37850,1815
20250120,094200,3110466150,37900,37850,37950,37750,3865
20250120,094100,2964107250,37850,37850,37900,37850,1124
20250120,094000,2921550450,37900,37900,37900,37800,1909
20250120,093900,2849268250,37850,37500,37900,37400,14675
20250120,093800,2295940800,37450,37500,37550,37450,697
20250120,093700,2269797150,37450,37550,37550,37450,416
20250120,093600,2254198700,37550,37550,37550,37500,865
20250120,093500,2221737650,37600,37550,37600,37550,459
20250120,093400,2204495050,37600,37450,37600,37450,1475
20250120,093300,2149166500,37500,37300,37500,37300,908
20250120,093200,2115199400,37250,37300,37300,37200,248
20250120,093100,2105952950,37300,37200,37300,37150,1170
20250120,093000,2062441200,37200,37150,37300,37150,1998
20250120,092900,1988138150,37100,37050,37100,37050,463
20250120,092800,1970975100,37100,37150,37200,37050,947
20250120,092700,1935824450,37150,37000,37150,37000,876
20250120,092600,1903313450,37000,37050,37100,37000,421
20250120,092500,1887718550,37050,37100,37100,36950,1629
20250120,092400,1827387000,37100,37050,37250,37000,4007
20250120,092300,1678927250,37050,37250,37250,37050,625
20250120,092200,1655704650,37250,37350,37350,37250,62
20250120,092100,1653390300,37350,37250,37400,37250,1047
20250120,092000,1614286350,37300,37500,37500,37050,2359
20250120,091900,1526318250,37500,37500,37600,37500,1059
20250120,091800,1486593400,37500,37400,37750,37250,8358
20250120,091700,1172880750,37450,37400,37550,37350,4877
20250120,091600,990176400,37450,37250,37450,37200,1728
20250120,091500,925635950,37300,37000,37300,36950,955
20250120,091400,890161350,37000,36900,37000,36900,349
20250120,091300,877257750,36900,36950,37000,36850,547
20250120,091200,857056650,36950,36850,37050,36800,580
20250120,091100,835657900,36850,36900,36950,36850,364
20250120,091000,822230400,36900,36850,36950,36750,1156
20250120,090900,779670050,36850,36950,37000,36800,2073
20250120,090800,703136300,36950,37100,37250,36950,2123
20250120,090700,624531250,37100,37250,37250,37050,1538
20250120,090600,567449850,37250,37100,37250,37100,653
20250120,090500,543174850,37050,37200,37200,37050,1161
20250120,090400,500043900,37200,37200,37250,37200,1261
20250120,090300,453131250,37200,37400,37450,37200,1077
20250120,090200,412931400,37400,37400,37400,37250,1976
20250120,090100,339187450,37500,37450,37500,37200,5747
20250120,090000,124170650,37500,37450,37600,37350,3274