KissMeData/042000/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,192600,14287548650,38500,38500,38500,38500,8121
20250121,192500,14287548650,38500,38500,38500,38500,0
20250121,192400,14287548650,38500,38500,38500,38500,0
20250121,192300,14287548650,38500,38500,38500,38500,0
20250121,192200,14287548650,38500,38500,38500,38500,0
20250121,192100,14287548650,38500,38500,38500,38500,0
20250121,192000,14287548650,38500,38500,38500,38500,0
20250121,191900,14287548650,38500,38500,38500,38500,0
20250121,191800,14287548650,38500,38500,38500,38500,0
20250121,191700,14287548650,38500,38500,38500,38500,0
20250121,191600,14287548650,38500,38500,38500,38500,0
20250121,191500,14287548650,38500,38500,38500,38500,0
20250121,191400,14287548650,38500,38500,38500,38500,0
20250121,191300,14287548650,38500,38500,38500,38500,0
20250121,191200,14287548650,38500,38500,38500,38500,0
20250121,191100,14287548650,38500,38500,38500,38500,0
20250121,191000,14287548650,38500,38500,38500,38500,0
20250121,190900,14287548650,38500,38500,38500,38500,0
20250121,190800,14287548650,38500,38500,38500,38500,0
20250121,190700,14287548650,38500,38500,38500,38500,0
20250121,190600,14287548650,38500,38500,38500,38500,0
20250121,190500,14287548650,38500,38500,38500,38500,0
20250121,190400,14287548650,38500,38500,38500,38500,0
20250121,190300,14287548650,38500,38500,38500,38500,0
20250121,190200,14287548650,38500,38500,38500,38500,0
20250121,190100,14287548650,38500,38500,38500,38500,0
20250121,190000,14287548650,38500,38500,38500,38500,0
20250121,185900,14287548650,38500,38500,38500,38500,0
20250121,185800,14287548650,38500,38500,38500,38500,0
20250121,185700,14287548650,38500,38500,38500,38500,0
20250121,185600,14287548650,38500,38500,38500,38500,8121
20250121,185500,14287548650,38500,38500,38500,38500,0
20250121,185400,14287548650,38500,38500,38500,38500,0
20250121,185300,14287548650,38500,38500,38500,38500,0
20250121,185200,14287548650,38500,38500,38500,38500,0
20250121,185100,14287548650,38500,38500,38500,38500,0
20250121,185000,14287548650,38500,38500,38500,38500,0
20250121,184900,14287548650,38500,38500,38500,38500,0
20250121,184800,14287548650,38500,38500,38500,38500,0
20250121,184700,14287548650,38500,38500,38500,38500,0
20250121,184600,14287548650,38500,38500,38500,38500,0
20250121,184500,14287548650,38500,38500,38500,38500,0
20250121,184400,14287548650,38500,38500,38500,38500,0
20250121,184300,14287548650,38500,38500,38500,38500,0
20250121,184200,14287548650,38500,38500,38500,38500,0
20250121,184100,14287548650,38500,38500,38500,38500,0
20250121,184000,14287548650,38500,38500,38500,38500,0
20250121,183900,14287548650,38500,38500,38500,38500,0
20250121,183800,14287548650,38500,38500,38500,38500,0
20250121,183700,14287548650,38500,38500,38500,38500,0
20250121,183600,14287548650,38500,38500,38500,38500,0
20250121,183500,14287548650,38500,38500,38500,38500,0
20250121,183400,14287548650,38500,38500,38500,38500,0
20250121,183300,14287548650,38500,38500,38500,38500,0
20250121,183200,14287548650,38500,38500,38500,38500,0
20250121,183100,14287548650,38500,38500,38500,38500,0
20250121,183000,14287548650,38500,38500,38500,38500,0
20250121,182900,14287548650,38500,38500,38500,38500,0
20250121,182800,14287548650,38500,38500,38500,38500,0
20250121,182700,14287548650,38500,38500,38500,38500,0
20250121,182600,14287548650,38500,38500,38500,38500,8121
20250121,182500,14287548650,38500,38500,38500,38500,0
20250121,182400,14287548650,38500,38500,38500,38500,0
20250121,182300,14287548650,38500,38500,38500,38500,0
20250121,182200,14287548650,38500,38500,38500,38500,0
20250121,182100,14287548650,38500,38500,38500,38500,0
20250121,182000,14287548650,38500,38500,38500,38500,0
20250121,181900,14287548650,38500,38500,38500,38500,0
20250121,181800,14287548650,38500,38500,38500,38500,0
20250121,181700,14287548650,38500,38500,38500,38500,0
20250121,181600,14287548650,38500,38500,38500,38500,0
20250121,181500,14287548650,38500,38500,38500,38500,0
20250121,181400,14287548650,38500,38500,38500,38500,0
20250121,181300,14287548650,38500,38500,38500,38500,0
20250121,181200,14287548650,38500,38500,38500,38500,0
20250121,181100,14287548650,38500,38500,38500,38500,0
20250121,181000,14287548650,38500,38500,38500,38500,0
20250121,180900,14287548650,38500,38500,38500,38500,0
20250121,180800,14287548650,38500,38500,38500,38500,0
20250121,180700,14287548650,38500,38500,38500,38500,0
20250121,180600,14287548650,38500,38500,38500,38500,0
20250121,180500,14287548650,38500,38500,38500,38500,0
20250121,180400,14287548650,38500,38500,38500,38500,0
20250121,180300,14287548650,38500,38500,38500,38500,0
20250121,180200,14287548650,38500,38500,38500,38500,0
20250121,180100,14287548650,38500,38500,38500,38500,0
20250121,180000,14287548650,38500,38500,38500,38500,0
20250121,175900,14287548650,38500,38500,38500,38500,0
20250121,175800,14287548650,38500,38500,38500,38500,0
20250121,175700,14287548650,38500,38500,38500,38500,0
20250121,175600,14287548650,38500,38500,38500,38500,8121
20250121,175500,14287548650,38500,38500,38500,38500,0
20250121,175400,14287548650,38500,38500,38500,38500,0
20250121,175300,14287548650,38500,38500,38500,38500,0
20250121,175200,14287548650,38500,38500,38500,38500,0
20250121,175100,14287548650,38500,38500,38500,38500,0
20250121,175000,14287548650,38500,38500,38500,38500,0
20250121,174900,14287548650,38500,38500,38500,38500,0
20250121,174800,14287548650,38500,38500,38500,38500,0
20250121,174700,14287548650,38500,38500,38500,38500,0
20250121,174600,14287548650,38500,38500,38500,38500,0
20250121,174500,14287548650,38500,38500,38500,38500,0
20250121,174400,14287548650,38500,38500,38500,38500,0
20250121,174300,14287548650,38500,38500,38500,38500,0
20250121,174200,14287548650,38500,38500,38500,38500,0
20250121,174100,14287548650,38500,38500,38500,38500,0
20250121,174000,14287548650,38500,38500,38500,38500,0
20250121,173900,14287548650,38500,38500,38500,38500,0
20250121,173800,14287548650,38500,38500,38500,38500,0
20250121,173700,14287548650,38500,38500,38500,38500,0
20250121,173600,14287548650,38500,38500,38500,38500,0
20250121,173500,14287548650,38500,38500,38500,38500,0
20250121,173400,14287548650,38500,38500,38500,38500,0
20250121,173300,14287548650,38500,38500,38500,38500,0
20250121,173200,14287548650,38500,38500,38500,38500,0
20250121,173100,14287548650,38500,38500,38500,38500,0
20250121,173000,14287548650,38500,38500,38500,38500,0
20250121,172900,14287548650,38500,38500,38500,38500,0
20250121,172800,14287548650,38500,38500,38500,38500,0
20250121,172700,14287548650,38500,38500,38500,38500,0
20250121,172600,14287548650,38500,38500,38500,38500,8121
20250121,172500,14287548650,38500,38500,38500,38500,0
20250121,172400,14287548650,38500,38500,38500,38500,0
20250121,172300,14287548650,38500,38500,38500,38500,0
20250121,172200,14287548650,38500,38500,38500,38500,0
20250121,172100,14287548650,38500,38500,38500,38500,0
20250121,172000,14287548650,38500,38500,38500,38500,0
20250121,171900,14287548650,38500,38500,38500,38500,0
20250121,171800,14287548650,38500,38500,38500,38500,0
20250121,171700,14287548650,38500,38500,38500,38500,0
20250121,171600,14287548650,38500,38500,38500,38500,0
20250121,171500,14287548650,38500,38500,38500,38500,0
20250121,171400,14287548650,38500,38500,38500,38500,0
20250121,171300,14287548650,38500,38500,38500,38500,0
20250121,171200,14287548650,38500,38500,38500,38500,0
20250121,171100,14287548650,38500,38500,38500,38500,0
20250121,171000,14287548650,38500,38500,38500,38500,0
20250121,170900,14287548650,38500,38500,38500,38500,0
20250121,170800,14287548650,38500,38500,38500,38500,0
20250121,170700,14287548650,38500,38500,38500,38500,0
20250121,170600,14287548650,38500,38500,38500,38500,0
20250121,170500,14287548650,38500,38500,38500,38500,0
20250121,170400,14287548650,38500,38500,38500,38500,0
20250121,170300,14287548650,38500,38500,38500,38500,0
20250121,170200,14287548650,38500,38500,38500,38500,0
20250121,170100,14287548650,38500,38500,38500,38500,0
20250121,170000,14287548650,38500,38500,38500,38500,0
20250121,165900,14287548650,38500,38500,38500,38500,0
20250121,165800,14287548650,38500,38500,38500,38500,0
20250121,165700,14287548650,38500,38500,38500,38500,0
20250121,165600,14287548650,38500,38500,38500,38500,8121
20250121,165500,14287548650,38500,38500,38500,38500,0
20250121,165400,14287548650,38500,38500,38500,38500,0
20250121,165300,14287548650,38500,38500,38500,38500,0
20250121,165200,14287548650,38500,38500,38500,38500,0
20250121,165100,14287548650,38500,38500,38500,38500,0
20250121,165000,14287548650,38500,38500,38500,38500,0
20250121,164900,14287548650,38500,38500,38500,38500,0
20250121,164800,14287548650,38500,38500,38500,38500,0
20250121,164700,14287548650,38500,38500,38500,38500,0
20250121,164600,14287548650,38500,38500,38500,38500,0
20250121,164500,14287548650,38500,38500,38500,38500,0
20250121,164400,14287548650,38500,38500,38500,38500,0
20250121,164300,14287548650,38500,38500,38500,38500,0
20250121,164200,14287548650,38500,38500,38500,38500,0
20250121,164100,14287548650,38500,38500,38500,38500,0
20250121,164000,14287548650,38500,38500,38500,38500,0
20250121,163900,14287548650,38500,38500,38500,38500,0
20250121,163800,14287548650,38500,38500,38500,38500,0
20250121,163700,14287548650,38500,38500,38500,38500,0
20250121,163600,14287548650,38500,38500,38500,38500,0
20250121,163500,14287548650,38500,38500,38500,38500,0
20250121,163400,14287548650,38500,38500,38500,38500,0
20250121,163300,14287548650,38500,38500,38500,38500,0
20250121,163200,14287548650,38500,38500,38500,38500,0
20250121,163100,14287548650,38500,38500,38500,38500,0
20250121,163000,14287548650,38500,38500,38500,38500,0
20250121,162900,14287548650,38500,38500,38500,38500,0
20250121,162800,14287548650,38500,38500,38500,38500,0
20250121,162700,14287548650,38500,38500,38500,38500,0
20250121,162600,14287548650,38500,38500,38500,38500,8121
20250121,162500,14287548650,38500,38500,38500,38500,0
20250121,162400,14287548650,38500,38500,38500,38500,0
20250121,162300,14287548650,38500,38500,38500,38500,0
20250121,162200,14287548650,38500,38500,38500,38500,0
20250121,162100,14287548650,38500,38500,38500,38500,0
20250121,162000,14287548650,38500,38500,38500,38500,0
20250121,161900,14287548650,38500,38500,38500,38500,0
20250121,161800,14287548650,38500,38500,38500,38500,0
20250121,161700,14287548650,38500,38500,38500,38500,0
20250121,161600,14287548650,38500,38500,38500,38500,0
20250121,161500,14287548650,38500,38500,38500,38500,0
20250121,161400,14287548650,38500,38500,38500,38500,0
20250121,161300,14287548650,38500,38500,38500,38500,0
20250121,161200,14287548650,38500,38500,38500,38500,0
20250121,161100,14287548650,38500,38500,38500,38500,0
20250121,161000,14287548650,38500,38500,38500,38500,0
20250121,160900,14287548650,38500,38500,38500,38500,0
20250121,160800,14287548650,38500,38500,38500,38500,0
20250121,160700,14287548650,38500,38500,38500,38500,0
20250121,160600,14287548650,38500,38500,38500,38500,0
20250121,160500,14287548650,38500,38500,38500,38500,0
20250121,160400,14287548650,38500,38500,38500,38500,0
20250121,160300,14287548650,38500,38500,38500,38500,0
20250121,160200,14287548650,38500,38500,38500,38500,0
20250121,160100,14287548650,38500,38500,38500,38500,0
20250121,160000,14287548650,38500,38500,38500,38500,0
20250121,155900,14287548650,38500,38500,38500,38500,0
20250121,155800,14287548650,38500,38500,38500,38500,0
20250121,155700,14287548650,38500,38500,38500,38500,0
20250121,155600,14287548650,38500,38500,38500,38500,8121
20250121,155500,14287548650,38500,38500,38500,38500,0
20250121,155400,14287548650,38500,38500,38500,38500,0
20250121,155300,14287548650,38500,38500,38500,38500,0
20250121,155200,14287548650,38500,38500,38500,38500,0
20250121,155100,14287548650,38500,38500,38500,38500,0
20250121,155000,14287548650,38500,38500,38500,38500,0
20250121,154900,14287548650,38500,38500,38500,38500,0
20250121,154800,14287548650,38500,38500,38500,38500,0
20250121,154700,14287548650,38500,38500,38500,38500,0
20250121,154600,14287548650,38500,38500,38500,38500,0
20250121,154500,14287548650,38500,38500,38500,38500,0
20250121,154400,14287548650,38500,38500,38500,38500,0
20250121,154300,14287548650,38500,38500,38500,38500,0
20250121,154200,14287548650,38500,38500,38500,38500,0
20250121,154100,14287548650,38500,38500,38500,38500,0
20250121,154000,14287548650,38500,38500,38500,38500,0
20250121,153900,14287548650,38500,38500,38500,38500,0
20250121,153800,14287548650,38500,38500,38500,38500,0
20250121,153700,14287548650,38500,38500,38500,38500,0
20250121,153600,14287548650,38500,38500,38500,38500,0
20250121,153500,14287548650,38500,38500,38500,38500,0
20250121,153400,14287548650,38500,38500,38500,38500,0
20250121,153300,14287548650,38500,38500,38500,38500,0
20250121,153200,14287548650,38500,38500,38500,38500,0
20250121,153100,14287548650,38500,38500,38500,38500,0
20250121,153000,14287548650,38500,38500,38500,38500,8121
20250121,152900,13974890150,38450,38450,38450,38450,0
20250121,152800,13974890150,38450,38450,38450,38450,0
20250121,152700,13974890150,38450,38450,38450,38450,0
20250121,152600,13974890150,38450,38450,38450,38450,0
20250121,152500,13974890150,38450,38450,38450,38450,0
20250121,152400,13974890150,38450,38450,38450,38450,0
20250121,152300,13974890150,38450,38450,38450,38450,0
20250121,152200,13974890150,38450,38450,38450,38450,0
20250121,152100,13974890150,38450,38450,38450,38450,0
20250121,152000,13974890150,38450,38450,38450,38450,0
20250121,151900,13974890150,38450,38450,38500,38400,2827
20250121,151800,13866163450,38450,38450,38500,38450,2055
20250121,151700,13787116200,38450,38400,38450,38400,1015
20250121,151600,13748105500,38450,38350,38450,38350,5947
20250121,151500,13519633200,38350,38300,38350,38300,679
20250121,151400,13493609650,38300,38350,38350,38300,261
20250121,151300,13483606100,38350,38300,38350,38300,271
20250121,151200,13473214850,38300,38350,38350,38300,388
20250121,151100,13458344950,38350,38300,38350,38300,388
20250121,151000,13443476700,38300,38350,38350,38300,352
20250121,150900,13429991850,38350,38300,38350,38300,405
20250121,150800,13414466250,38300,38350,38350,38250,253
20250121,150700,13404780350,38350,38250,38350,38250,1082
20250121,150600,13363341200,38250,38250,38300,38200,559
20250121,150500,13341963650,38250,38250,38300,38250,1346
20250121,150400,13290477150,38250,38200,38250,38150,253
20250121,150300,13280810500,38200,38250,38250,38200,807
20250121,150200,13249977950,38250,38250,38250,38200,133
20250121,150100,13244891850,38250,38250,38250,38200,23
20250121,150000,13244013100,38250,38200,38250,38200,90
20250121,145900,13240571000,38250,38250,38250,38250,62
20250121,145800,13238199500,38250,38200,38250,38200,58
20250121,145700,13235981300,38250,38300,38300,38250,349
20250121,145600,13222629850,38250,38300,38300,38250,60
20250121,145500,13220332850,38300,38250,38300,38250,151
20250121,145400,13214557000,38200,38250,38300,38200,1767
20250121,145300,13147000100,38250,38250,38250,38200,25
20250121,145200,13146044100,38200,38150,38200,38150,316
20250121,145100,13133982750,38250,38200,38250,38150,332
20250121,145000,13121296600,38200,38250,38250,38200,486
20250121,144900,13102708000,38200,38200,38250,38200,12
20250121,144800,13102249550,38150,38150,38200,38150,343
20250121,144700,13089151700,38200,38200,38200,38150,19
20250121,144600,13088426150,38200,38200,38200,38200,303
20250121,144500,13076851550,38200,38150,38200,38100,152
20250121,144400,13071047000,38150,38150,38200,38100,956
20250121,144300,13034573600,38200,38200,38200,38200,67
20250121,144200,13032014200,38150,38200,38200,38150,122
20250121,144100,13027357400,38200,38200,38200,38150,145
20250121,144000,13021818650,38150,38150,38150,38150,260
20250121,143900,13011899650,38150,38200,38200,38150,51
20250121,143800,13009952050,38150,38150,38150,38150,86
20250121,143700,13006671150,38200,38150,38200,38150,281
20250121,143600,12995947200,38200,38200,38200,38200,43
20250121,143500,12994304600,38150,38200,38200,38150,47
20250121,143400,12992509400,38200,38150,38200,38150,115
20250121,143300,12988117250,38200,38200,38200,38150,52
20250121,143200,12986131350,38200,38200,38200,38200,53
20250121,143100,12984106750,38200,38200,38250,38200,535
20250121,143000,12963668600,38200,38150,38200,38150,224
20250121,142900,12955118550,38200,38200,38200,38200,81
20250121,142800,12952024350,38150,38150,38200,38150,521
20250121,142700,12932147900,38150,38200,38200,38150,105
20250121,142600,12928139100,38150,38100,38200,38100,120
20250121,142500,12923559700,38150,38150,38150,38150,199
20250121,142400,12915967850,38150,38150,38200,38150,137
20250121,142300,12910736600,38150,38150,38200,38100,24
20250121,142200,12909821100,38150,38150,38150,38150,298
20250121,142100,12898452400,38200,38150,38200,38150,52
20250121,142000,12896466650,38100,38150,38150,38100,44
20250121,141900,12894789050,38150,38150,38150,38150,95
20250121,141800,12891164800,38150,38100,38200,38100,143
20250121,141700,12885708300,38100,38150,38200,38100,85
20250121,141600,12882465950,38150,38150,38200,38100,194
20250121,141500,12875068600,38150,38150,38200,38150,111
20250121,141400,12870832050,38150,38150,38200,38150,57
20250121,141300,12868655550,38150,38150,38150,38150,50
20250121,141200,12866748050,38150,38200,38200,38150,217
20250121,141100,12858459250,38200,38150,38200,38150,95
20250121,141000,12854834200,38150,38150,38150,38150,302
20250121,140900,12843312900,38150,38200,38200,38100,464
20250121,140800,12825609300,38150,38150,38200,38150,23
20250121,140700,12824731650,38150,38150,38150,38150,24
20250121,140600,12823816050,38150,38200,38200,38150,72
20250121,140500,12821066450,38200,38150,38200,38100,173
20250121,140400,12814465050,38150,38100,38150,38100,261
20250121,140300,12804509400,38100,38150,38150,38100,188
20250121,140200,12797344350,38200,38100,38200,38100,702
20250121,140100,12770565350,38100,38200,38200,38100,47
20250121,140000,12768770450,38100,38150,38200,38100,177
20250121,135900,12762020700,38100,38150,38200,38100,145
20250121,135800,12756488000,38150,38150,38150,38150,37
20250121,135700,12755076450,38200,38150,38200,38100,88
20250121,135600,12751718200,38150,38100,38200,38100,83
20250121,135500,12748555650,38100,38100,38100,38100,1
20250121,135400,12748517550,38150,38150,38200,38150,164
20250121,135300,12742258850,38100,38150,38150,38100,849
20250121,135200,12709901450,38150,38150,38200,38150,630
20250121,135100,12685866050,38150,38150,38150,38100,87
20250121,135000,12682547100,38100,38150,38150,38100,114
20250121,134900,12678199000,38150,38150,38150,38150,135
20250121,134800,12673048750,38150,38150,38200,38100,251
20250121,134700,12663470550,38150,38150,38150,38100,202
20250121,134600,12655764700,38150,38150,38150,38150,74
20250121,134500,12652941600,38150,38100,38150,38100,371
20250121,134400,12638798750,38100,38150,38150,38100,571
20250121,134300,12617039050,38150,38100,38150,38100,94
20250121,134200,12613455500,38100,38150,38150,38100,244
20250121,134100,12604155350,38100,38150,38150,38100,495
20250121,134000,12585273250,38150,38150,38150,38150,7
20250121,133900,12585006200,38150,38200,38200,38150,69
20250121,133800,12582371750,38150,38200,38200,38150,154
20250121,133700,12576496550,38200,38200,38200,38150,66
20250121,133600,12573976350,38200,38150,38200,38150,95
20250121,133500,12570347450,38150,38150,38150,38150,11
20250121,133400,12569927800,38150,38150,38200,38150,10
20250121,133300,12569546250,38150,38200,38200,38150,75
20250121,133200,12566683350,38150,38150,38200,38150,31
20250121,133100,12565499800,38200,38200,38200,38150,322
20250121,133000,12553214550,38200,38150,38200,38150,30
20250121,132900,12552068650,38150,38200,38200,38150,86
20250121,132800,12548786100,38200,38200,38200,38200,19
20250121,132700,12548060300,38200,38200,38200,38200,57
20250121,132600,12545882900,38150,38100,38150,38100,49
20250121,132500,12544014750,38150,38150,38150,38100,664
20250121,132400,12518688150,38250,38250,38250,38250,58
20250121,132300,12516469650,38150,38250,38250,38150,197
20250121,132200,12508953900,38250,38150,38300,38100,627
20250121,132100,12485021600,38150,38150,38200,38150,1143
20250121,132000,12441411050,38150,38300,38300,38150,571
20250121,131900,12419593400,38300,38250,38300,38250,183
20250121,131800,12412592700,38300,38300,38300,38200,157
20250121,131700,12406580750,38300,38300,38300,38200,12
20250121,131600,12406121850,38300,38300,38300,38300,1
20250121,131500,12406083550,38300,38300,38300,38200,121
20250121,131400,12401452500,38200,38200,38200,38200,18
20250121,131300,12400764900,38200,38200,38200,38200,6
20250121,131200,12400535700,38300,38250,38300,38250,69
20250121,131100,12397894950,38250,38250,38350,38250,20
20250121,131000,12397129700,38250,38250,38250,38200,31
20250121,130900,12395944200,38300,38250,38300,38250,411
20250121,130800,12380206750,38250,38200,38250,38200,214
20250121,130700,12372023150,38200,38250,38250,38150,223
20250121,130600,12363499650,38250,38250,38250,38200,394
20250121,130500,12348445450,38200,38200,38200,38200,8
20250121,130400,12348139850,38200,38200,38250,38200,307
20250121,130300,12336412350,38250,38250,38250,38250,79
20250121,130200,12333390600,38200,38150,38200,38150,235
20250121,130100,12324418250,38150,38150,38200,38150,80
20250121,130000,12321365150,38200,38200,38200,38200,58
20250121,125900,12319149550,38200,38200,38250,38150,288
20250121,125800,12308149500,38200,38200,38200,38200,52
20250121,125700,12306163100,38250,38250,38250,38200,49
20250121,125600,12304289750,38200,38200,38200,38200,18
20250121,125500,12303602150,38250,38200,38250,38200,31
20250121,125400,12302417650,38250,38200,38250,38200,86
20250121,125300,12299128850,38200,38200,38200,38200,9
20250121,125200,12298785050,38250,38250,38250,38200,84
20250121,125100,12295574550,38250,38200,38250,38150,1034
20250121,125000,12256077200,38150,38150,38150,38150,25
20250121,124900,12255123450,38200,38150,38200,38150,253
20250121,124800,12245470850,38150,38200,38200,38150,49
20250121,124700,12243599300,38150,38150,38150,38100,857
20250121,124600,12210905150,38150,38150,38150,38150,38
20250121,124500,12209455450,38100,38100,38150,38100,757
20250121,124400,12180587650,38100,38150,38200,38100,1614
20250121,124300,12119023850,38150,38150,38150,38150,145
20250121,124200,12113492100,38200,38250,38250,38200,914
20250121,124100,12078563600,38250,38300,38350,38250,376
20250121,124000,12064174050,38300,38250,38300,38250,36
20250121,123900,12062795550,38300,38300,38300,38250,61
20250121,123800,12060459750,38300,38300,38300,38250,495
20250121,123700,12041501350,38300,38400,38400,38300,135
20250121,123600,12036324700,38450,38450,38450,38450,34
20250121,123500,12035017400,38450,38350,38450,38350,504
20250121,123400,12015673350,38400,38400,38400,38400,725
20250121,123300,11987833350,38400,38400,38450,38400,1010
20250121,123200,11949035050,38400,38350,38400,38350,222
20250121,123100,11940512700,38350,38350,38350,38350,11
20250121,123000,11940090850,38350,38350,38400,38350,57
20250121,122900,11937903650,38350,38350,38400,38300,39
20250121,122800,11936408400,38350,38350,38350,38350,71
20250121,122700,11933685550,38350,38300,38350,38300,43
20250121,122600,11932036750,38300,38300,38350,38300,1750
20250121,122500,11865009500,38300,38300,38300,38300,102
20250121,122400,11861102900,38300,38250,38300,38250,131
20250121,122300,11856087450,38250,38250,38300,38250,14
20250121,122200,11855551900,38300,38300,38300,38300,100
20250121,122100,11851721900,38300,38250,38300,38250,164
20250121,122000,11845446500,38250,38300,38300,38200,50
20250121,121900,11843533300,38300,38250,38300,38250,1618
20250121,121800,11781644500,38250,38250,38300,38250,66
20250121,121700,11779118300,38250,38250,38250,38250,23
20250121,121600,11778238550,38300,38200,38300,38200,1670
20250121,121500,11714355600,38200,38200,38250,38200,288
20250121,121400,11703352450,38200,38200,38200,38200,121
20250121,121300,11698730250,38200,38250,38250,38200,44
20250121,121200,11697047950,38250,38150,38250,38150,117
20250121,121100,11692577800,38150,38200,38250,38150,130
20250121,121000,11687613450,38200,38150,38200,38150,24
20250121,120900,11686696900,38200,38200,38200,38200,173
20250121,120800,11680088300,38200,38150,38200,38100,180
20250121,120700,11673221450,38150,38150,38150,38100,236
20250121,120600,11664224350,38150,38150,38150,38100,377
20250121,120500,11649843150,38200,38150,38200,38150,564
20250121,120400,11628325650,38150,38200,38200,38150,72
20250121,120300,11625578800,38150,38250,38250,38150,539
20250121,120200,11605015250,38250,38200,38250,38100,2101
20250121,120100,11524830950,38200,38200,38200,38200,18
20250121,120000,11524143350,38250,38250,38250,38250,286
20250121,115900,11513203850,38250,38200,38250,38200,140
20250121,115800,11507852650,38200,38250,38250,38200,609
20250121,115700,11484558450,38250,38200,38250,38200,706
20250121,115600,11457586950,38200,38200,38250,38200,81
20250121,115500,11454489850,38200,38300,38300,38200,70
20250121,115400,11451813350,38300,38250,38300,38200,254
20250121,115300,11442096950,38250,38250,38300,38200,410
20250121,115200,11426414600,38250,38250,38300,38250,117
20250121,115100,11421939300,38250,38300,38300,38250,71
20250121,115000,11419220550,38300,38250,38300,38250,170
20250121,114900,11412717750,38250,38250,38250,38250,291
20250121,114800,11401587000,38250,38250,38300,38250,764
20250121,114700,11372358700,38250,38250,38300,38250,410
20250121,114600,11356675750,38250,38300,38300,38250,105
20250121,114500,11352659250,38250,38300,38300,38250,83
20250121,114400,11349483100,38250,38300,38300,38250,21
20250121,114300,11348679800,38250,38300,38300,38250,267
20250121,114200,11338454100,38350,38400,38400,38350,60
20250121,114100,11336151600,38300,38300,38300,38300,128
20250121,114000,11331249200,38300,38400,38400,38300,27
20250121,113900,11330213900,38400,38400,38400,38400,28
20250121,113800,11329138700,38300,38300,38300,38300,18
20250121,113700,11328449300,38300,38450,38450,38300,182
20250121,113600,11321469900,38350,38500,38500,38350,301
20250121,113500,11309911100,38500,38450,38500,38400,1238
20250121,113400,11262327450,38400,38500,38500,38400,133
20250121,113300,11257213500,38500,38450,38500,38450,88
20250121,113200,11253828800,38400,38500,38500,38400,1007
20250121,113100,11215108550,38450,38550,38550,38450,118
20250121,113000,11210565150,38450,38450,38550,38450,159
20250121,112900,11204442850,38500,38500,38550,38500,540
20250121,112800,11183651950,38500,38450,38500,38450,63
20250121,112700,11181227350,38500,38500,38500,38450,274
20250121,112600,11170683600,38500,38500,38500,38500,532
20250121,112500,11150201600,38450,38400,38450,38400,339
20250121,112400,11137168250,38450,38400,38450,38400,472
20250121,112300,11119028950,38450,38400,38450,38400,85
20250121,112200,11115764100,38450,38400,38450,38400,577
20250121,112100,11093590900,38350,38400,38400,38350,43
20250121,112000,11091939950,38400,38350,38400,38350,60
20250121,111900,11089636600,38350,38300,38400,38300,20
20250121,111800,11088870050,38400,38400,38400,38300,340
20250121,111700,11075844050,38400,38350,38400,38350,57
20250121,111600,11073655500,38300,38300,38400,38300,270
20250121,111500,11063297400,38300,38250,38300,38200,487
20250121,111400,11044669150,38200,38250,38250,38200,23
20250121,111300,11043789950,38200,38200,38250,38200,407
20250121,111200,11028226950,38250,38250,38250,38200,177
20250121,111100,11021462250,38200,38250,38250,38200,243
20250121,111000,11012168950,38250,38300,38300,38250,22
20250121,110900,11011326800,38300,38250,38300,38250,385
20250121,110800,10996587000,38250,38250,38250,38250,193
20250121,110700,10989204750,38250,38300,38300,38250,78
20250121,110600,10986221200,38250,38250,38300,38250,265
20250121,110500,10976079700,38300,38250,38300,38250,18
20250121,110400,10975391100,38250,38300,38350,38250,124
20250121,110300,10970641550,38300,38300,38300,38300,232
20250121,110200,10961755950,38250,38250,38300,38250,10
20250121,110100,10961373300,38250,38300,38300,38250,238
20250121,110000,10952258350,38300,38250,38300,38250,158
20250121,105900,10946207800,38300,38300,38350,38250,267
20250121,105800,10935975500,38250,38250,38300,38250,234
20250121,105700,10927014450,38300,38250,38300,38250,261
20250121,105600,10917030200,38250,38200,38250,38150,417
20250121,105500,10901101250,38100,38200,38200,38100,2386
20250121,105400,10810085750,38150,38150,38200,38150,1366
20250121,105300,10757971050,38200,38200,38200,38200,136
20250121,105200,10752775850,38200,38250,38250,38200,100
20250121,105100,10748955300,38250,38200,38250,38200,132
20250121,105000,10743908750,38250,38200,38250,38150,261
20250121,104900,10733948050,38200,38250,38250,38200,227
20250121,104800,10725274600,38250,38150,38250,38100,268
20250121,104700,10715046050,38100,38150,38200,38100,1877
20250121,104600,10643448750,38150,38300,38300,38150,4380
20250121,104500,10476086600,38350,38300,38350,38300,338
20250121,104400,10463136100,38300,38350,38350,38250,795
20250121,104300,10432685800,38350,38350,38350,38300,219
20250121,104200,10424288450,38350,38300,38400,38300,353
20250121,104100,10410762800,38400,38350,38400,38300,538
20250121,104000,10390128800,38300,38350,38350,38300,349
20250121,103900,10376745100,38350,38200,38350,38200,596
20250121,103800,10353910900,38300,38250,38300,38200,412
20250121,103700,10338145300,38300,38300,38350,38200,754
20250121,103600,10309284750,38300,38300,38350,38300,390
20250121,103500,10294342550,38300,38300,38350,38250,221
20250121,103400,10285879650,38300,38250,38300,38200,674
20250121,103300,10260092800,38250,38250,38250,38200,278
20250121,103200,10249466350,38200,38250,38250,38150,1105
20250121,103100,10207257150,38250,38250,38250,38200,685
20250121,103000,10181076300,38250,38100,38300,38100,415
20250121,102900,10165201350,38300,38400,38400,38150,5706
20250121,102800,9947292650,38450,38500,38550,38250,8119
20250121,102700,9636082250,38450,38500,38550,38400,468
20250121,102600,9618078400,38550,38650,38700,38450,1944
20250121,102500,9543133100,38600,38600,38650,38550,737
20250121,102400,9514684200,38600,38500,38600,38500,279
20250121,102300,9503925250,38550,38550,38600,38450,1960
20250121,102200,9428450050,38600,38400,38600,38350,966
20250121,102100,9391328300,38400,38400,38450,38350,396
20250121,102000,9376132650,38400,38400,38450,38350,312
20250121,101900,9364154950,38400,38400,38500,38350,838
20250121,101800,9331975900,38400,38400,38450,38350,1806
20250121,101700,9262615850,38400,38450,38500,38400,778
20250121,101600,9232715250,38450,38500,38500,38450,1245
20250121,101500,9184835050,38450,38500,38500,38450,1128
20250121,101400,9141443300,38500,38450,38500,38450,497
20250121,101300,9122321600,38500,38550,38550,38450,675
20250121,101200,9096327450,38500,38500,38600,38500,1015
20250121,101100,9057223550,38500,38500,38500,38450,1015
20250121,101000,9018169900,38550,38500,38550,38450,1827
20250121,100900,8947889100,38500,38600,38600,38450,2367
20250121,100800,8856701600,38600,38500,38650,38500,1318
20250121,100700,8805879750,38500,38500,38550,38450,1795
20250121,100600,8736794950,38500,38550,38600,38450,3861
20250121,100500,8588050900,38550,38650,38750,38500,4896
20250121,100400,8399114600,38750,38850,38850,38700,4212
20250121,100300,8235897200,38850,38800,38900,38800,4120
20250121,100200,8076017100,38800,38850,38900,38800,1506
20250121,100100,8017535300,38900,38900,38900,38800,501
20250121,100000,7998055750,39000,38850,39000,38750,6288
20250121,095900,7753725150,38900,38900,38900,38850,1128
20250121,095800,7709878050,38900,38900,38950,38850,1318
20250121,095700,7658613650,38950,39050,39050,38850,4178
20250121,095600,7495837400,39000,39000,39050,38950,2283
20250121,095500,7406803350,38950,38950,39050,38900,2664
20250121,095400,7302990050,38950,39050,39050,38850,1860
20250121,095300,7230550350,39050,39100,39100,39000,2157
20250121,095200,7146367700,39050,39050,39100,38950,1778
20250121,095100,7077028150,39100,39100,39150,39000,946
20250121,095000,7040054750,39100,39000,39100,38950,2654
20250121,094900,6936558650,39000,39050,39050,38900,2093
20250121,094800,6854995900,39050,39050,39150,38950,2075
20250121,094700,6774006850,39000,39250,39250,38900,3968
20250121,094600,6619079100,39250,39400,39400,39150,7349
20250121,094500,6330216000,39400,39400,39400,39300,2355
20250121,094400,6237549550,39400,39300,39450,39250,5848
20250121,094300,6007311950,39250,39350,39350,39200,1187
20250121,094200,5960683400,39350,39400,39400,39200,2277
20250121,094100,5871152350,39350,39350,39450,39250,3893
20250121,094000,5717857750,39400,39100,39450,39000,24984
20250121,093900,4736234500,39050,39200,39200,39050,1557
20250121,093800,4675273950,39150,39100,39250,39000,9508
20250121,093700,4303025050,39100,39050,39150,38950,2283
20250121,093600,4213874450,39000,39050,39100,38900,5356
20250121,093500,4005045500,39100,39150,39200,39000,4565
20250121,093400,3826404000,39150,39000,39150,39000,7079
20250121,093300,3549670150,39000,38700,39150,38700,27490
20250121,093200,2479453300,38750,38700,38750,38650,4350
20250121,093100,2311062600,38650,38450,38650,38400,12806
20250121,093000,1817375250,38400,38350,38400,38350,678
20250121,092900,1791347950,38400,38400,38400,38350,138
20250121,092800,1786053950,38400,38400,38400,38350,280
20250121,092700,1775307900,38400,38400,38450,38300,1997
20250121,092600,1698668350,38400,38450,38450,38400,1059
20250121,092500,1657952150,38450,38350,38450,38350,1562
20250121,092400,1597942900,38400,38300,38450,38300,1599
20250121,092300,1536563400,38300,38450,38450,38300,1679
20250121,092200,1472086200,38450,38400,38450,38400,209
20250121,092100,1464058500,38400,38400,38500,38350,1340
20250121,092000,1412586450,38400,38150,38500,38150,2885
20250121,091900,1301745750,38350,38250,38350,38100,1087
20250121,091800,1260219500,38250,38200,38250,38150,414
20250121,091700,1244407850,38200,38300,38300,38150,919
20250121,091600,1209286050,38300,38250,38300,38250,540
20250121,091500,1188608200,38300,38400,38400,38250,2302
20250121,091400,1100323350,38400,38450,38450,38400,830
20250121,091300,1068423200,38400,38400,38450,38400,609
20250121,091200,1045028050,38450,38400,38450,38300,2850
20250121,091100,935625500,38400,38300,38400,38300,1854
20250121,091000,864475300,38250,38150,38300,38050,2492
20250121,090900,769269600,38150,37950,38150,37950,2107
20250121,090800,689127600,37850,38050,38100,37850,1536
20250121,090700,630811200,38000,38050,38100,38000,931
20250121,090600,595391100,38050,38050,38100,38000,327
20250121,090500,582948550,38050,38050,38100,38000,571
20250121,090400,561221100,38100,37900,38150,37900,2397
20250121,090300,470000400,38000,37900,38050,37850,3923
20250121,090200,321313300,37850,37800,38000,37800,515
20250121,090100,301798600,37800,37900,38100,37800,3734
20250121,090000,160114450,37850,38100,38100,37800,3836