KissMeData/112040/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201500,4997906450,38200,38200,38200,38200,1875
20250121,201400,4997906450,38200,38200,38200,38200,0
20250121,201300,4997906450,38200,38200,38200,38200,0
20250121,201200,4997906450,38200,38200,38200,38200,0
20250121,201100,4997906450,38200,38200,38200,38200,0
20250121,201000,4997906450,38200,38200,38200,38200,0
20250121,200900,4997906450,38200,38200,38200,38200,0
20250121,200800,4997906450,38200,38200,38200,38200,0
20250121,200700,4997906450,38200,38200,38200,38200,0
20250121,200600,4997906450,38200,38200,38200,38200,0
20250121,200500,4997906450,38200,38200,38200,38200,0
20250121,200400,4997906450,38200,38200,38200,38200,0
20250121,200300,4997906450,38200,38200,38200,38200,0
20250121,200200,4997906450,38200,38200,38200,38200,0
20250121,200100,4997906450,38200,38200,38200,38200,0
20250121,200000,4997906450,38200,38200,38200,38200,0
20250121,195900,4997906450,38200,38200,38200,38200,0
20250121,195800,4997906450,38200,38200,38200,38200,0
20250121,195700,4997906450,38200,38200,38200,38200,0
20250121,195600,4997906450,38200,38200,38200,38200,0
20250121,195500,4997906450,38200,38200,38200,38200,0
20250121,195400,4997906450,38200,38200,38200,38200,0
20250121,195300,4997906450,38200,38200,38200,38200,0
20250121,195200,4997906450,38200,38200,38200,38200,0
20250121,195100,4997906450,38200,38200,38200,38200,0
20250121,195000,4997906450,38200,38200,38200,38200,0
20250121,194900,4997906450,38200,38200,38200,38200,0
20250121,194800,4997906450,38200,38200,38200,38200,0
20250121,194700,4997906450,38200,38200,38200,38200,0
20250121,194600,4997906450,38200,38200,38200,38200,0
20250121,194500,4997906450,38200,38200,38200,38200,1875
20250121,194400,4997906450,38200,38200,38200,38200,0
20250121,194300,4997906450,38200,38200,38200,38200,0
20250121,194200,4997906450,38200,38200,38200,38200,0
20250121,194100,4997906450,38200,38200,38200,38200,0
20250121,194000,4997906450,38200,38200,38200,38200,0
20250121,193900,4997906450,38200,38200,38200,38200,0
20250121,193800,4997906450,38200,38200,38200,38200,0
20250121,193700,4997906450,38200,38200,38200,38200,0
20250121,193600,4997906450,38200,38200,38200,38200,0
20250121,193500,4997906450,38200,38200,38200,38200,0
20250121,193400,4997906450,38200,38200,38200,38200,0
20250121,193300,4997906450,38200,38200,38200,38200,0
20250121,193200,4997906450,38200,38200,38200,38200,0
20250121,193100,4997906450,38200,38200,38200,38200,0
20250121,193000,4997906450,38200,38200,38200,38200,0
20250121,192900,4997906450,38200,38200,38200,38200,0
20250121,192800,4997906450,38200,38200,38200,38200,0
20250121,192700,4997906450,38200,38200,38200,38200,0
20250121,192600,4997906450,38200,38200,38200,38200,0
20250121,192500,4997906450,38200,38200,38200,38200,0
20250121,192400,4997906450,38200,38200,38200,38200,0
20250121,192300,4997906450,38200,38200,38200,38200,0
20250121,192200,4997906450,38200,38200,38200,38200,0
20250121,192100,4997906450,38200,38200,38200,38200,0
20250121,192000,4997906450,38200,38200,38200,38200,0
20250121,191900,4997906450,38200,38200,38200,38200,0
20250121,191800,4997906450,38200,38200,38200,38200,0
20250121,191700,4997906450,38200,38200,38200,38200,0
20250121,191600,4997906450,38200,38200,38200,38200,0
20250121,191500,4997906450,38200,38200,38200,38200,1875
20250121,191400,4997906450,38200,38200,38200,38200,0
20250121,191300,4997906450,38200,38200,38200,38200,0
20250121,191200,4997906450,38200,38200,38200,38200,0
20250121,191100,4997906450,38200,38200,38200,38200,0
20250121,191000,4997906450,38200,38200,38200,38200,0
20250121,190900,4997906450,38200,38200,38200,38200,0
20250121,190800,4997906450,38200,38200,38200,38200,0
20250121,190700,4997906450,38200,38200,38200,38200,0
20250121,190600,4997906450,38200,38200,38200,38200,0
20250121,190500,4997906450,38200,38200,38200,38200,0
20250121,190400,4997906450,38200,38200,38200,38200,0
20250121,190300,4997906450,38200,38200,38200,38200,0
20250121,190200,4997906450,38200,38200,38200,38200,0
20250121,190100,4997906450,38200,38200,38200,38200,0
20250121,190000,4997906450,38200,38200,38200,38200,0
20250121,185900,4997906450,38200,38200,38200,38200,0
20250121,185800,4997906450,38200,38200,38200,38200,0
20250121,185700,4997906450,38200,38200,38200,38200,0
20250121,185600,4997906450,38200,38200,38200,38200,0
20250121,185500,4997906450,38200,38200,38200,38200,0
20250121,185400,4997906450,38200,38200,38200,38200,0
20250121,185300,4997906450,38200,38200,38200,38200,0
20250121,185200,4997906450,38200,38200,38200,38200,0
20250121,185100,4997906450,38200,38200,38200,38200,0
20250121,185000,4997906450,38200,38200,38200,38200,0
20250121,184900,4997906450,38200,38200,38200,38200,0
20250121,184800,4997906450,38200,38200,38200,38200,0
20250121,184700,4997906450,38200,38200,38200,38200,0
20250121,184600,4997906450,38200,38200,38200,38200,0
20250121,184500,4997906450,38200,38200,38200,38200,1875
20250121,184400,4997906450,38200,38200,38200,38200,0
20250121,184300,4997906450,38200,38200,38200,38200,0
20250121,184200,4997906450,38200,38200,38200,38200,0
20250121,184100,4997906450,38200,38200,38200,38200,0
20250121,184000,4997906450,38200,38200,38200,38200,0
20250121,183900,4997906450,38200,38200,38200,38200,0
20250121,183800,4997906450,38200,38200,38200,38200,0
20250121,183700,4997906450,38200,38200,38200,38200,0
20250121,183600,4997906450,38200,38200,38200,38200,0
20250121,183500,4997906450,38200,38200,38200,38200,0
20250121,183400,4997906450,38200,38200,38200,38200,0
20250121,183300,4997906450,38200,38200,38200,38200,0
20250121,183200,4997906450,38200,38200,38200,38200,0
20250121,183100,4997906450,38200,38200,38200,38200,0
20250121,183000,4997906450,38200,38200,38200,38200,0
20250121,182900,4997906450,38200,38200,38200,38200,0
20250121,182800,4997906450,38200,38200,38200,38200,0
20250121,182700,4997906450,38200,38200,38200,38200,0
20250121,182600,4997906450,38200,38200,38200,38200,0
20250121,182500,4997906450,38200,38200,38200,38200,0
20250121,182400,4997906450,38200,38200,38200,38200,0
20250121,182300,4997906450,38200,38200,38200,38200,0
20250121,182200,4997906450,38200,38200,38200,38200,0
20250121,182100,4997906450,38200,38200,38200,38200,0
20250121,182000,4997906450,38200,38200,38200,38200,0
20250121,181900,4997906450,38200,38200,38200,38200,0
20250121,181800,4997906450,38200,38200,38200,38200,0
20250121,181700,4997906450,38200,38200,38200,38200,0
20250121,181600,4997906450,38200,38200,38200,38200,0
20250121,181500,4997906450,38200,38200,38200,38200,1875
20250121,181400,4997906450,38200,38200,38200,38200,0
20250121,181300,4997906450,38200,38200,38200,38200,0
20250121,181200,4997906450,38200,38200,38200,38200,0
20250121,181100,4997906450,38200,38200,38200,38200,0
20250121,181000,4997906450,38200,38200,38200,38200,0
20250121,180900,4997906450,38200,38200,38200,38200,0
20250121,180800,4997906450,38200,38200,38200,38200,0
20250121,180700,4997906450,38200,38200,38200,38200,0
20250121,180600,4997906450,38200,38200,38200,38200,0
20250121,180500,4997906450,38200,38200,38200,38200,0
20250121,180400,4997906450,38200,38200,38200,38200,0
20250121,180300,4997906450,38200,38200,38200,38200,0
20250121,180200,4997906450,38200,38200,38200,38200,0
20250121,180100,4997906450,38200,38200,38200,38200,0
20250121,180000,4997906450,38200,38200,38200,38200,0
20250121,175900,4997906450,38200,38200,38200,38200,0
20250121,175800,4997906450,38200,38200,38200,38200,0
20250121,175700,4997906450,38200,38200,38200,38200,0
20250121,175600,4997906450,38200,38200,38200,38200,0
20250121,175500,4997906450,38200,38200,38200,38200,0
20250121,175400,4997906450,38200,38200,38200,38200,0
20250121,175300,4997906450,38200,38200,38200,38200,0
20250121,175200,4997906450,38200,38200,38200,38200,0
20250121,175100,4997906450,38200,38200,38200,38200,0
20250121,175000,4997906450,38200,38200,38200,38200,0
20250121,174900,4997906450,38200,38200,38200,38200,0
20250121,174800,4997906450,38200,38200,38200,38200,0
20250121,174700,4997906450,38200,38200,38200,38200,0
20250121,174600,4997906450,38200,38200,38200,38200,0
20250121,174500,4997906450,38200,38200,38200,38200,1875
20250121,174400,4997906450,38200,38200,38200,38200,0
20250121,174300,4997906450,38200,38200,38200,38200,0
20250121,174200,4997906450,38200,38200,38200,38200,0
20250121,174100,4997906450,38200,38200,38200,38200,0
20250121,174000,4997906450,38200,38200,38200,38200,0
20250121,173900,4997906450,38200,38200,38200,38200,0
20250121,173800,4997906450,38200,38200,38200,38200,0
20250121,173700,4997906450,38200,38200,38200,38200,0
20250121,173600,4997906450,38200,38200,38200,38200,0
20250121,173500,4997906450,38200,38200,38200,38200,0
20250121,173400,4997906450,38200,38200,38200,38200,0
20250121,173300,4997906450,38200,38200,38200,38200,0
20250121,173200,4997906450,38200,38200,38200,38200,0
20250121,173100,4997906450,38200,38200,38200,38200,0
20250121,173000,4997906450,38200,38200,38200,38200,0
20250121,172900,4997906450,38200,38200,38200,38200,0
20250121,172800,4997906450,38200,38200,38200,38200,0
20250121,172700,4997906450,38200,38200,38200,38200,0
20250121,172600,4997906450,38200,38200,38200,38200,0
20250121,172500,4997906450,38200,38200,38200,38200,0
20250121,172400,4997906450,38200,38200,38200,38200,0
20250121,172300,4997906450,38200,38200,38200,38200,0
20250121,172200,4997906450,38200,38200,38200,38200,0
20250121,172100,4997906450,38200,38200,38200,38200,0
20250121,172000,4997906450,38200,38200,38200,38200,0
20250121,171900,4997906450,38200,38200,38200,38200,0
20250121,171800,4997906450,38200,38200,38200,38200,0
20250121,171700,4997906450,38200,38200,38200,38200,0
20250121,171600,4997906450,38200,38200,38200,38200,0
20250121,171500,4997906450,38200,38200,38200,38200,1875
20250121,171400,4997906450,38200,38200,38200,38200,0
20250121,171300,4997906450,38200,38200,38200,38200,0
20250121,171200,4997906450,38200,38200,38200,38200,0
20250121,171100,4997906450,38200,38200,38200,38200,0
20250121,171000,4997906450,38200,38200,38200,38200,0
20250121,170900,4997906450,38200,38200,38200,38200,0
20250121,170800,4997906450,38200,38200,38200,38200,0
20250121,170700,4997906450,38200,38200,38200,38200,0
20250121,170600,4997906450,38200,38200,38200,38200,0
20250121,170500,4997906450,38200,38200,38200,38200,0
20250121,170400,4997906450,38200,38200,38200,38200,0
20250121,170300,4997906450,38200,38200,38200,38200,0
20250121,170200,4997906450,38200,38200,38200,38200,0
20250121,170100,4997906450,38200,38200,38200,38200,0
20250121,170000,4997906450,38200,38200,38200,38200,0
20250121,165900,4997906450,38200,38200,38200,38200,0
20250121,165800,4997906450,38200,38200,38200,38200,0
20250121,165700,4997906450,38200,38200,38200,38200,0
20250121,165600,4997906450,38200,38200,38200,38200,0
20250121,165500,4997906450,38200,38200,38200,38200,0
20250121,165400,4997906450,38200,38200,38200,38200,0
20250121,165300,4997906450,38200,38200,38200,38200,0
20250121,165200,4997906450,38200,38200,38200,38200,0
20250121,165100,4997906450,38200,38200,38200,38200,0
20250121,165000,4997906450,38200,38200,38200,38200,0
20250121,164900,4997906450,38200,38200,38200,38200,0
20250121,164800,4997906450,38200,38200,38200,38200,0
20250121,164700,4997906450,38200,38200,38200,38200,0
20250121,164600,4997906450,38200,38200,38200,38200,0
20250121,164500,4997906450,38200,38200,38200,38200,1875
20250121,164400,4997906450,38200,38200,38200,38200,0
20250121,164300,4997906450,38200,38200,38200,38200,0
20250121,164200,4997906450,38200,38200,38200,38200,0
20250121,164100,4997906450,38200,38200,38200,38200,0
20250121,164000,4997906450,38200,38200,38200,38200,0
20250121,163900,4997906450,38200,38200,38200,38200,0
20250121,163800,4997906450,38200,38200,38200,38200,0
20250121,163700,4997906450,38200,38200,38200,38200,0
20250121,163600,4997906450,38200,38200,38200,38200,0
20250121,163500,4997906450,38200,38200,38200,38200,0
20250121,163400,4997906450,38200,38200,38200,38200,0
20250121,163300,4997906450,38200,38200,38200,38200,0
20250121,163200,4997906450,38200,38200,38200,38200,0
20250121,163100,4997906450,38200,38200,38200,38200,0
20250121,163000,4997906450,38200,38200,38200,38200,0
20250121,162900,4997906450,38200,38200,38200,38200,0
20250121,162800,4997906450,38200,38200,38200,38200,0
20250121,162700,4997906450,38200,38200,38200,38200,0
20250121,162600,4997906450,38200,38200,38200,38200,0
20250121,162500,4997906450,38200,38200,38200,38200,0
20250121,162400,4997906450,38200,38200,38200,38200,0
20250121,162300,4997906450,38200,38200,38200,38200,0
20250121,162200,4997906450,38200,38200,38200,38200,0
20250121,162100,4997906450,38200,38200,38200,38200,0
20250121,162000,4997906450,38200,38200,38200,38200,0
20250121,161900,4997906450,38200,38200,38200,38200,0
20250121,161800,4997906450,38200,38200,38200,38200,0
20250121,161700,4997906450,38200,38200,38200,38200,0
20250121,161600,4997906450,38200,38200,38200,38200,0
20250121,161500,4997906450,38200,38200,38200,38200,1875
20250121,161400,4997906450,38200,38200,38200,38200,0
20250121,161300,4997906450,38200,38200,38200,38200,0
20250121,161200,4997906450,38200,38200,38200,38200,0
20250121,161100,4997906450,38200,38200,38200,38200,0
20250121,161000,4997906450,38200,38200,38200,38200,0
20250121,160900,4997906450,38200,38200,38200,38200,0
20250121,160800,4997906450,38200,38200,38200,38200,0
20250121,160700,4997906450,38200,38200,38200,38200,0
20250121,160600,4997906450,38200,38200,38200,38200,0
20250121,160500,4997906450,38200,38200,38200,38200,0
20250121,160400,4997906450,38200,38200,38200,38200,0
20250121,160300,4997906450,38200,38200,38200,38200,0
20250121,160200,4997906450,38200,38200,38200,38200,0
20250121,160100,4997906450,38200,38200,38200,38200,0
20250121,160000,4997906450,38200,38200,38200,38200,0
20250121,155900,4997906450,38200,38200,38200,38200,0
20250121,155800,4997906450,38200,38200,38200,38200,0
20250121,155700,4997906450,38200,38200,38200,38200,0
20250121,155600,4997906450,38200,38200,38200,38200,0
20250121,155500,4997906450,38200,38200,38200,38200,0
20250121,155400,4997906450,38200,38200,38200,38200,0
20250121,155300,4997906450,38200,38200,38200,38200,0
20250121,155200,4997906450,38200,38200,38200,38200,0
20250121,155100,4997906450,38200,38200,38200,38200,0
20250121,155000,4997906450,38200,38200,38200,38200,0
20250121,154900,4997906450,38200,38200,38200,38200,0
20250121,154800,4997906450,38200,38200,38200,38200,0
20250121,154700,4997906450,38200,38200,38200,38200,0
20250121,154600,4997906450,38200,38200,38200,38200,0
20250121,154500,4997906450,38200,38200,38200,38200,1875
20250121,154400,4997906450,38200,38200,38200,38200,0
20250121,154300,4997906450,38200,38200,38200,38200,0
20250121,154200,4997906450,38200,38200,38200,38200,0
20250121,154100,4997906450,38200,38200,38200,38200,0
20250121,154000,4997906450,38200,38200,38200,38200,0
20250121,153900,4997906450,38200,38200,38200,38200,0
20250121,153800,4997906450,38200,38200,38200,38200,0
20250121,153700,4997906450,38200,38200,38200,38200,0
20250121,153600,4997906450,38200,38200,38200,38200,0
20250121,153500,4997906450,38200,38200,38200,38200,0
20250121,153400,4997906450,38200,38200,38200,38200,0
20250121,153300,4997906450,38200,38200,38200,38200,0
20250121,153200,4997906450,38200,38200,38200,38200,0
20250121,153100,4997906450,38200,38200,38200,38200,0
20250121,153000,4997906450,38200,38200,38200,38200,1875
20250121,152900,4926281450,38250,38250,38250,38250,0
20250121,152800,4926281450,38250,38250,38250,38250,0
20250121,152700,4926281450,38250,38250,38250,38250,0
20250121,152600,4926281450,38250,38250,38250,38250,0
20250121,152500,4926281450,38250,38250,38250,38250,0
20250121,152400,4926281450,38250,38250,38250,38250,0
20250121,152300,4926281450,38250,38250,38250,38250,0
20250121,152200,4926281450,38250,38250,38250,38250,0
20250121,152100,4926281450,38250,38250,38250,38250,0
20250121,152000,4926281450,38250,38250,38250,38250,0
20250121,151900,4926281450,38250,38250,38250,38200,335
20250121,151800,4913469200,38250,38200,38250,38200,126
20250121,151700,4908655350,38200,38200,38200,38200,85
20250121,151600,4905408350,38250,38250,38250,38200,42
20250121,151500,4903802600,38250,38250,38250,38200,368
20250121,151400,4889741800,38250,38250,38250,38250,522
20250121,151300,4869775300,38300,38250,38300,38250,50
20250121,151200,4867860350,38300,38200,38300,38200,1199
20250121,151100,4822011950,38200,38150,38200,38150,96
20250121,151000,4818344900,38150,38200,38200,38150,27
20250121,150900,4817314250,38200,38200,38200,38200,183
20250121,150800,4810323650,38250,38250,38250,38250,80
20250121,150700,4807263650,38200,38200,38200,38200,129
20250121,150600,4802335850,38200,38150,38200,38150,715
20250121,150500,4775035250,38200,38150,38200,38150,33
20250121,150400,4773775800,38150,38200,38200,38150,206
20250121,150300,4765915650,38200,38200,38200,38200,83
20250121,150200,4762745050,38200,38150,38200,38150,84
20250121,150100,4759536500,38200,38150,38200,38150,449
20250121,150000,4742407000,38200,38200,38200,38200,48
20250121,145900,4740573400,38200,38200,38200,38200,74
20250121,145800,4737746600,38200,38200,38200,38200,13
20250121,145700,4737250000,38200,38200,38200,38200,12
20250121,145600,4736791600,38150,38200,38200,38150,40
20250121,145500,4735264800,38200,38200,38200,38200,974
20250121,145400,4698058000,38150,38150,38200,38150,216
20250121,145300,4689817000,38150,38200,38200,38150,70
20250121,145200,4687144500,38200,38200,38200,38200,282
20250121,145100,4676372100,38250,38250,38250,38200,52
20250121,145000,4674383450,38250,38250,38250,38250,204
20250121,144900,4666580450,38250,38250,38250,38250,93
20250121,144800,4663023200,38250,38250,38250,38250,27
20250121,144700,4661990450,38250,38250,38250,38250,32
20250121,144600,4660766450,38250,38250,38250,38250,30
20250121,144500,4659618950,38250,38250,38250,38250,187
20250121,144400,4652466200,38250,38250,38250,38250,22
20250121,144300,4651624700,38200,38250,38250,38200,1119
20250121,144200,4608865350,38300,38300,38350,38300,707
20250121,144100,4581786700,38350,38350,38350,38350,827
20250121,144000,4550071250,38400,38400,38400,38350,290
20250121,143900,4538938150,38400,38400,38400,38400,60
20250121,143800,4536634150,38400,38350,38400,38350,231
20250121,143700,4527772350,38400,38350,38400,38350,59
20250121,143600,4525509050,38350,38400,38400,38350,242
20250121,143500,4516220350,38350,38300,38350,38300,256
20250121,143400,4506409050,38300,38350,38350,38250,188
20250121,143300,4499208650,38300,38250,38300,38250,128
20250121,143200,4494306400,38300,38300,38300,38300,313
20250121,143100,4482318500,38300,38300,38300,38300,62
20250121,143000,4479943900,38350,38300,38350,38300,172
20250121,142900,4473349800,38300,38300,38300,38300,89
20250121,142800,4469941100,38300,38300,38300,38300,12
20250121,142700,4469481500,38300,38300,38300,38300,44
20250121,142600,4467796300,38250,38350,38350,38250,70
20250121,142500,4465117600,38350,38300,38350,38250,179
20250121,142400,4458261600,38300,38300,38300,38250,15
20250121,142300,4457687200,38300,38300,38300,38300,72
20250121,142200,4454929600,38300,38400,38400,38300,277
20250121,142100,4444306050,38300,38400,38400,38300,185
20250121,142000,4437219450,38400,38300,38400,38300,708
20250121,141900,4410089400,38300,38150,38300,38150,2660
20250121,141800,4308439400,38100,38100,38100,38100,209
20250121,141700,4300476500,38100,38050,38100,38050,106
20250121,141600,4296439550,38050,38150,38150,38050,69
20250121,141500,4293809900,38100,38100,38150,38100,125
20250121,141400,4289046750,38150,38150,38150,38150,22
20250121,141300,4288207450,38150,38100,38150,38100,194
20250121,141200,4280815400,38150,38100,38150,38100,33
20250121,141100,4279557550,38150,38150,38150,38150,55
20250121,141000,4277459300,38150,38150,38150,38100,79
20250121,140900,4274448700,38150,38150,38150,38150,12
20250121,140800,4273990900,38150,38100,38150,38100,210
20250121,140700,4265989300,38150,38150,38150,38150,11
20250121,140600,4265569650,38150,38150,38150,38150,141
20250121,140500,4260190500,38150,38150,38150,38150,36
20250121,140400,4258817100,38150,38150,38150,38150,13
20250121,140300,4258321150,38150,38150,38150,38150,11
20250121,140200,4257901500,38150,38150,38150,38150,112
20250121,140100,4253628700,38150,38100,38150,38100,1447
20250121,140000,4198497400,38100,38100,38100,38100,16
20250121,135900,4197887800,38100,38100,38100,38100,12
20250121,135800,4197430600,38100,38100,38100,38100,11
20250121,135700,4197011500,38100,38100,38100,38100,93
20250121,135600,4193468200,38100,38100,38100,38100,12
20250121,135500,4193011000,38100,38100,38100,38100,42
20250121,135400,4191410800,38100,38050,38100,38050,201
20250121,135300,4183762200,38100,38100,38100,38100,34
20250121,135200,4182466800,38050,38100,38100,38050,106
20250121,135100,4178431900,38050,38100,38100,38050,140
20250121,135000,4173104000,38100,38100,38100,38100,30
20250121,134900,4171961000,38100,38100,38100,38100,214
20250121,134800,4163807600,38100,38100,38100,38050,18
20250121,134700,4163122050,38050,38050,38100,38050,144
20250121,134600,4157642250,38050,38100,38100,38050,67
20250121,134500,4155090550,38100,38100,38100,38100,12
20250121,134400,4154633350,38100,38100,38100,38100,39
20250121,134300,4153147450,38050,38100,38100,38050,30
20250121,134200,4152005150,38100,38050,38100,38050,390
20250121,134100,4137164500,38050,38100,38100,38050,678
20250121,134000,4111362650,38150,38150,38150,38150,26
20250121,133900,4110370750,38150,38150,38150,38150,12
20250121,133800,4109912950,38150,38150,38150,38150,12
20250121,133700,4109455150,38150,38100,38150,38100,997
20250121,133600,4071454050,38150,38150,38150,38150,14
20250121,133500,4070919950,38150,38100,38150,38100,83
20250121,133400,4067756350,38150,38150,38150,38150,42
20250121,133300,4066154050,38150,38150,38150,38150,12
20250121,133200,4065696250,38100,38150,38150,38100,18
20250121,133100,4065009900,38150,38100,38150,38100,123
20250121,133000,4060323000,38100,38150,38150,38100,465
20250121,132900,4042599000,38200,38200,38200,38200,22
20250121,132800,4041758600,38200,38150,38200,38150,31
20250121,132700,4040575400,38200,38200,38200,38150,101
20250121,132600,4036720600,38200,38200,38250,38200,189
20250121,132500,4029500200,38250,38250,38250,38200,115
20250121,132400,4025102500,38250,38200,38250,38200,328
20250121,132300,4012572300,38200,38200,38200,38200,21
20250121,132200,4011770100,38200,38150,38200,38150,56
20250121,132100,4009633100,38200,38200,38200,38200,13
20250121,132000,4009136500,38200,38200,38200,38200,44
20250121,131900,4007455700,38200,38250,38250,38200,62
20250121,131800,4005085900,38250,38200,38250,38200,32
20250121,131700,4003862900,38200,38300,38300,38200,43
20250121,131600,4002219100,38250,38250,38250,38250,33
20250121,131500,4000956850,38250,38250,38250,38250,12
20250121,131400,4000497850,38250,38200,38250,38200,31
20250121,131300,3999312800,38200,38250,38250,38200,35
20250121,131200,3997974100,38250,38250,38250,38250,13
20250121,131100,3997476850,38250,38250,38250,38250,58
20250121,131000,3995258350,38250,38250,38250,38250,12
20250121,130900,3994799350,38250,38250,38250,38250,12
20250121,130800,3994340350,38250,38250,38250,38250,17
20250121,130700,3993690100,38250,38250,38250,38250,48
20250121,130600,3991854100,38250,38200,38250,38200,141
20250121,130500,3986467650,38200,38250,38250,38200,283
20250121,130400,3975654450,38250,38200,38250,38200,165
20250121,130300,3969350850,38250,38250,38300,38250,53
20250121,130200,3967323000,38300,38300,38300,38300,46
20250121,130100,3965561200,38300,38300,38300,38300,13
20250121,130000,3965063300,38250,38300,38300,38250,141
20250121,125900,3959669400,38300,38300,38300,38300,266
20250121,125800,3949481600,38350,38350,38350,38350,12
20250121,125700,3949021400,38350,38350,38350,38300,276
20250121,125600,3938449950,38350,38300,38350,38300,97
20250121,125500,3934734200,38350,38350,38350,38300,92
20250121,125400,3931207150,38400,38400,38400,38400,12
20250121,125300,3930746350,38400,38400,38400,38400,147
20250121,125200,3925101550,38450,38400,38450,38400,35
20250121,125100,3923756950,38400,38400,38450,38400,225
20250121,125000,3915114300,38400,38350,38400,38350,710
20250121,124900,3887882050,38350,38250,38350,38250,1017
20250121,124800,3848980100,38350,38350,38350,38350,50
20250121,124700,3847062600,38300,38300,38300,38250,1661
20250121,124600,3783501450,38300,38300,38300,38200,505
20250121,124500,3764199050,38300,38300,38300,38300,63
20250121,124400,3761786150,38300,38200,38300,38200,281
20250121,124300,3751037350,38250,38250,38250,38250,35
20250121,124200,3749698600,38250,38250,38250,38250,13
20250121,124100,3749201350,38250,38250,38250,38200,315
20250121,124000,3737166750,38150,38250,38250,38150,12
20250121,123900,3736707850,38250,38250,38250,38250,167
20250121,123800,3730320100,38250,38300,38300,38250,15
20250121,123700,3729745750,38300,38300,38300,38300,20
20250121,123600,3728979750,38300,38300,38300,38300,12
20250121,123500,3728520150,38300,38300,38300,38300,112
20250121,123400,3724230550,38250,38200,38250,38200,22
20250121,123300,3723390050,38250,38250,38250,38250,204
20250121,123200,3715587050,38300,38250,38300,38250,378
20250121,123100,3701123750,38200,38250,38250,38200,474
20250121,123000,3683014950,38250,38250,38250,38250,30
20250121,122900,3681867450,38250,38250,38250,38250,1
20250121,122800,3681829200,38250,38250,38250,38250,0
20250121,122700,3681829200,38250,38200,38250,38200,8
20250121,122600,3681523550,38250,38250,38250,38250,0
20250121,122500,3681523550,38250,38250,38250,38250,97
20250121,122400,3677813300,38200,38200,38250,38200,403
20250121,122300,3662407600,38200,38250,38250,38200,28
20250121,122200,3661337950,38250,38250,38250,38250,100
20250121,122100,3657512950,38250,38250,38250,38250,200
20250121,122000,3649862950,38250,38250,38250,38250,129
20250121,121900,3644928700,38200,38150,38200,38150,266
20250121,121800,3634767550,38150,38150,38150,38150,225
20250121,121700,3626183800,38150,38150,38150,38150,142
20250121,121600,3620766500,38150,38100,38200,38100,378
20250121,121500,3606348600,38100,38150,38150,38100,438
20250121,121400,3589660750,38150,38150,38150,38150,0
20250121,121300,3589660750,38150,38150,38150,38150,5
20250121,121200,3589470000,38150,38150,38150,38150,200
20250121,121100,3581840000,38150,38150,38150,38150,0
20250121,121000,3581840000,38150,38150,38150,38150,0
20250121,120900,3581840000,38150,38200,38200,38150,195
20250121,120800,3574400700,38150,38150,38150,38100,227
20250121,120700,3565741350,38150,38150,38150,38150,147
20250121,120600,3560133300,38100,38100,38100,38100,174
20250121,120500,3553503900,38100,38100,38100,38100,41
20250121,120400,3551941800,38100,38050,38100,38050,1118
20250121,120300,3509352300,38000,38000,38000,38000,277
20250121,120200,3498826300,38050,38050,38050,38050,0
20250121,120100,3498826300,38050,38050,38050,38050,81
20250121,120000,3495744250,38050,38050,38050,38050,0
20250121,115900,3495744250,38050,38050,38050,38050,2
20250121,115800,3495668150,38050,38050,38050,38050,184
20250121,115700,3488666950,38050,38050,38050,38050,376
20250121,115600,3474360150,38050,38050,38050,38050,0
20250121,115500,3474360150,38050,38050,38100,38050,426
20250121,115400,3458150350,38050,38050,38050,38050,1
20250121,115300,3458112300,38050,38050,38050,38050,1
20250121,115200,3458074250,38000,37950,38000,37900,884
20250121,115100,3424560800,37950,37950,37950,37950,0
20250121,115000,3424560800,37950,37950,37950,37900,1200
20250121,114900,3379047150,37950,37950,37950,37950,174
20250121,114800,3372443850,37950,37950,37950,37950,2
20250121,114700,3372367950,37950,37950,37950,37950,0
20250121,114600,3372367950,37950,37950,37950,37950,174
20250121,114500,3365764650,37950,37950,37950,37950,26
20250121,114400,3364777950,37950,38050,38050,37950,815
20250121,114300,3333820100,38100,38100,38100,38100,39
20250121,114200,3332334200,38100,38150,38150,38100,808
20250121,114100,3301546750,38150,38150,38150,38150,143
20250121,114000,3296091300,38150,38150,38150,38150,339
20250121,113900,3283158450,38150,38150,38150,38150,2
20250121,113800,3283082150,38150,38150,38150,38150,5
20250121,113700,3282891400,38150,38150,38150,38150,12
20250121,113600,3282433600,38150,38150,38150,38150,0
20250121,113500,3282433600,38150,38150,38150,38150,52
20250121,113400,3280449800,38150,38150,38150,38150,101
20250121,113300,3276596650,38100,38050,38100,38050,298
20250121,113200,3265250500,38000,38000,38000,38000,1
20250121,113100,3265212500,38000,38000,38000,38000,287
20250121,113000,3254306500,38000,37950,38000,37950,3
20250121,112900,3254192600,37950,37950,37950,37950,579
20250121,112800,3232219550,37950,38000,38000,37950,43
20250121,112700,3230586950,38000,37950,38000,37950,157
20250121,112600,3224621500,37950,37950,37950,37900,180
20250121,112500,3217790950,37950,38000,38000,37950,236
20250121,112400,3208833400,37950,37950,37950,37950,0
20250121,112300,3208833400,37950,37950,37950,37950,175
20250121,112200,3202192150,37950,38000,38000,37950,315
20250121,112100,3190234300,38000,38000,38000,38000,19
20250121,112000,3189512300,38000,38000,38000,37950,709
20250121,111900,3162584000,38000,38000,38000,38000,310
20250121,111800,3150804000,38000,38000,38000,38000,7
20250121,111700,3150538000,38000,38000,38000,38000,6
20250121,111600,3150310000,38000,38000,38000,38000,8
20250121,111500,3150006000,37950,37900,37950,37900,174
20250121,111400,3143403950,37950,37950,37950,37950,77
20250121,111300,3140481800,37950,37950,37950,37950,332
20250121,111200,3127882400,37950,37950,37950,37950,127
20250121,111100,3123062750,37950,38000,38000,37950,504
20250121,111000,3103927650,38000,38000,38000,38000,1
20250121,110900,3103889650,38050,38050,38050,38050,70
20250121,110800,3101226150,38000,38000,38000,38000,456
20250121,110700,3083898150,38000,38050,38050,38000,20
20250121,110600,3083137200,38050,38050,38050,38050,67
20250121,110500,3080587850,38050,38050,38050,38050,152
20250121,110400,3074804250,38000,38000,38000,38000,10
20250121,110300,3074424250,38000,38000,38000,38000,194
20250121,110200,3067052250,38050,38050,38050,38050,130
20250121,110100,3062105750,38050,38050,38050,38050,113
20250121,110000,3057806100,38050,38100,38100,38050,116
20250121,105900,3053392250,38100,38100,38100,38100,13
20250121,105800,3052896950,38100,38100,38100,38100,164
20250121,105700,3046648550,38100,38100,38100,38100,204
20250121,105600,3038876150,38100,38100,38100,38100,0
20250121,105500,3038876150,38100,38100,38100,38100,2
20250121,105400,3038799950,38200,38100,38200,38050,272
20250121,105300,3028446150,38100,38100,38100,38050,43
20250121,105200,3026809200,38100,38100,38100,38100,1
20250121,105100,3026771100,38100,38150,38150,38100,300
20250121,105000,3015340850,38150,38150,38150,38150,17
20250121,104900,3014692300,38150,38100,38150,38100,110
20250121,104800,3010500650,38100,38100,38100,38100,274
20250121,104700,3000061250,38100,38100,38100,38100,4
20250121,104600,2999908850,38050,38050,38050,38050,30
20250121,104500,2998767350,38050,38150,38150,38000,1435
20250121,104400,2944177850,38200,38150,38200,38150,375
20250121,104300,2929871300,38100,38150,38150,38100,542
20250121,104200,2909217150,38150,38150,38150,38150,1
20250121,104100,2909179000,38100,38100,38100,38100,0
20250121,104000,2909179000,38100,38050,38100,38050,672
20250121,103900,2883581750,38100,38050,38100,38050,214
20250121,103800,2875438800,38050,38150,38150,38050,1617
20250121,103700,2813834050,38150,38150,38150,38100,400
20250121,103600,2798576450,38150,38200,38200,38150,648
20250121,103500,2773851900,38200,38200,38200,38200,86
20250121,103400,2770566700,38200,38200,38200,38200,199
20250121,103300,2762964900,38200,38200,38200,38200,179
20250121,103200,2756127100,38200,38200,38200,38200,20
20250121,103100,2755363100,38200,38200,38200,38200,302
20250121,103000,2743826700,38200,38200,38200,38200,374
20250121,102900,2729539900,38200,38250,38250,38200,356
20250121,102800,2715934400,38250,38300,38300,38250,209
20250121,102700,2707939250,38300,38250,38300,38250,14
20250121,102600,2707403650,38250,38300,38300,38250,343
20250121,102500,2694274300,38300,38300,38300,38300,11
20250121,102400,2693853000,38300,38250,38300,38250,1047
20250121,102300,2653791150,38250,38250,38250,38250,1151
20250121,102200,2609765400,38200,38200,38200,38200,202
20250121,102100,2602049000,38200,38250,38250,38200,14
20250121,102000,2601513550,38250,38150,38250,38150,240
20250121,101900,2592348500,38150,38200,38200,38150,774
20250121,101800,2562818550,38150,38200,38200,38150,1211
20250121,101700,2516571800,38250,38300,38300,38200,273
20250121,101600,2506136250,38300,38300,38300,38300,18
20250121,101500,2505446850,38300,38300,38300,38300,47
20250121,101400,2503646750,38300,38300,38300,38300,38
20250121,101300,2502191350,38300,38350,38350,38250,1138
20250121,101200,2458600050,38350,38300,38350,38300,377
20250121,101100,2444160900,38300,38300,38350,38300,393
20250121,101000,2429108950,38350,38350,38350,38350,46
20250121,100900,2427344850,38350,38400,38400,38350,318
20250121,100800,2415139700,38350,38350,38400,38300,973
20250121,100700,2377824100,38400,38400,38400,38350,461
20250121,100600,2360134350,38400,38450,38450,38400,197
20250121,100500,2352567250,38450,38400,38450,38400,288
20250121,100400,2341506700,38400,38400,38400,38400,1
20250121,100300,2341468300,38500,38400,38500,38400,389
20250121,100200,2326509250,38350,38400,38400,38350,395
20250121,100100,2311342550,38400,38400,38400,38400,1342
20250121,100000,2259809750,38400,38450,38500,38400,442
20250121,095900,2242809850,38500,38550,38550,38500,497
20250121,095800,2223663800,38550,38650,38650,38550,133
20250121,095700,2218528150,38650,38550,38650,38550,122
20250121,095600,2213814200,38650,38450,38700,38450,4612
20250121,095500,2035802500,38450,38450,38500,38450,344
20250121,095400,2022575650,38400,38400,38400,38350,924
20250121,095300,1987111400,38400,38400,38400,38400,33
20250121,095200,1985844200,38400,38450,38450,38400,55
20250121,095100,1983730900,38450,38350,38450,38350,29
20250121,095000,1982617250,38450,38350,38450,38350,1376
20250121,094900,1929813900,38350,38450,38450,38350,1139
20250121,094800,1886061950,38450,38500,38500,38450,417
20250121,094700,1870028250,38500,38500,38500,38450,132
20250121,094600,1864951250,38500,38500,38500,38500,14
20250121,094500,1864412250,38500,38450,38500,38450,330
20250121,094400,1851723550,38500,38500,38500,38500,29
20250121,094300,1850607050,38500,38500,38500,38450,752
20250121,094200,1821668300,38450,38350,38450,38350,1369
20250121,094100,1769125000,38350,38350,38350,38350,269
20250121,094000,1758808850,38350,38450,38450,38350,292
20250121,093900,1747596300,38450,38500,38500,38450,559
20250121,093800,1726102550,38500,38500,38500,38500,0
20250121,093700,1726102550,38500,38550,38550,38500,741
20250121,093600,1697556650,38550,38600,38600,38550,42
20250121,093500,1695936850,38550,38550,38550,38500,362
20250121,093400,1681989650,38550,38550,38550,38550,102
20250121,093300,1678057550,38550,38550,38650,38500,990
20250121,093200,1639860300,38550,38550,38550,38500,89
20250121,093100,1636430000,38550,38550,38600,38550,586
20250121,093000,1613839200,38600,38600,38600,38600,120
20250121,092900,1609207200,38600,38650,38650,38600,231
20250121,092800,1600286450,38650,38700,38700,38650,201
20250121,092700,1592514950,38700,38650,38750,38600,1390
20250121,092600,1538687150,38650,38650,38800,38600,2096
20250121,092500,1457541900,38650,38500,38700,38500,2258
20250121,092400,1370339450,38550,38450,38650,38450,6546
20250121,092300,1118155350,38500,38350,38500,38350,2208
20250121,092200,1033321800,38350,38350,38350,38350,992
20250121,092100,995278600,38350,38400,38400,38350,273
20250121,092000,984800600,38400,38400,38400,38400,11
20250121,091900,984378200,38400,38350,38400,38350,772
20250121,091800,954739650,38350,38350,38400,38350,982
20250121,091700,917078900,38350,38400,38400,38350,35
20250121,091600,915736200,38400,38400,38400,38400,570
20250121,091500,893848200,38400,38450,38450,38400,322
20250121,091400,881469050,38450,38350,38450,38350,328
20250121,091300,868865250,38400,38450,38450,38350,1356
20250121,091200,816805050,38450,38450,38500,38400,420
20250121,091100,800669600,38500,38400,38550,38400,2623
20250121,091000,699782400,38400,38350,38400,38350,915
20250121,090900,664677850,38350,38450,38450,38350,882
20250121,090800,630823800,38450,38450,38500,38350,808
20250121,090700,599786400,38450,38500,38500,38400,2468
20250121,090600,504955300,38500,38400,38550,38400,3613
20250121,090500,365938650,38400,38350,38400,38200,1092
20250121,090400,324091350,38350,38250,38350,38250,1315
20250121,090300,273751650,38150,38200,38250,38150,1150
20250121,090200,229796100,38300,38150,38300,38150,417
20250121,090100,213837450,38250,38250,38350,38100,3904
20250121,090000,64696250,38300,38250,38300,38050,1691