KissMeData/241710/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,205300,8551741500,56300,56300,56300,56300,3062
20250121,205200,8551741500,56300,56300,56300,56300,0
20250121,205100,8551741500,56300,56300,56300,56300,0
20250121,205000,8551741500,56300,56300,56300,56300,0
20250121,204900,8551741500,56300,56300,56300,56300,0
20250121,204800,8551741500,56300,56300,56300,56300,0
20250121,204700,8551741500,56300,56300,56300,56300,0
20250121,204600,8551741500,56300,56300,56300,56300,0
20250121,204500,8551741500,56300,56300,56300,56300,0
20250121,204400,8551741500,56300,56300,56300,56300,0
20250121,204300,8551741500,56300,56300,56300,56300,0
20250121,204200,8551741500,56300,56300,56300,56300,0
20250121,204100,8551741500,56300,56300,56300,56300,0
20250121,204000,8551741500,56300,56300,56300,56300,0
20250121,203900,8551741500,56300,56300,56300,56300,0
20250121,203800,8551741500,56300,56300,56300,56300,0
20250121,203700,8551741500,56300,56300,56300,56300,0
20250121,203600,8551741500,56300,56300,56300,56300,0
20250121,203500,8551741500,56300,56300,56300,56300,0
20250121,203400,8551741500,56300,56300,56300,56300,0
20250121,203300,8551741500,56300,56300,56300,56300,0
20250121,203200,8551741500,56300,56300,56300,56300,0
20250121,203100,8551741500,56300,56300,56300,56300,0
20250121,203000,8551741500,56300,56300,56300,56300,0
20250121,202900,8551741500,56300,56300,56300,56300,0
20250121,202800,8551741500,56300,56300,56300,56300,0
20250121,202700,8551741500,56300,56300,56300,56300,0
20250121,202600,8551741500,56300,56300,56300,56300,0
20250121,202500,8551741500,56300,56300,56300,56300,0
20250121,202400,8551741500,56300,56300,56300,56300,0
20250121,202300,8551741500,56300,56300,56300,56300,3062
20250121,202200,8551741500,56300,56300,56300,56300,0
20250121,202100,8551741500,56300,56300,56300,56300,0
20250121,202000,8551741500,56300,56300,56300,56300,0
20250121,201900,8551741500,56300,56300,56300,56300,0
20250121,201800,8551741500,56300,56300,56300,56300,0
20250121,201700,8551741500,56300,56300,56300,56300,0
20250121,201600,8551741500,56300,56300,56300,56300,0
20250121,201500,8551741500,56300,56300,56300,56300,0
20250121,201400,8551741500,56300,56300,56300,56300,0
20250121,201300,8551741500,56300,56300,56300,56300,0
20250121,201200,8551741500,56300,56300,56300,56300,0
20250121,201100,8551741500,56300,56300,56300,56300,0
20250121,201000,8551741500,56300,56300,56300,56300,0
20250121,200900,8551741500,56300,56300,56300,56300,0
20250121,200800,8551741500,56300,56300,56300,56300,0
20250121,200700,8551741500,56300,56300,56300,56300,0
20250121,200600,8551741500,56300,56300,56300,56300,0
20250121,200500,8551741500,56300,56300,56300,56300,0
20250121,200400,8551741500,56300,56300,56300,56300,0
20250121,200300,8551741500,56300,56300,56300,56300,0
20250121,200200,8551741500,56300,56300,56300,56300,0
20250121,200100,8551741500,56300,56300,56300,56300,0
20250121,200000,8551741500,56300,56300,56300,56300,0
20250121,195900,8551741500,56300,56300,56300,56300,0
20250121,195800,8551741500,56300,56300,56300,56300,0
20250121,195700,8551741500,56300,56300,56300,56300,0
20250121,195600,8551741500,56300,56300,56300,56300,0
20250121,195500,8551741500,56300,56300,56300,56300,0
20250121,195400,8551741500,56300,56300,56300,56300,0
20250121,195300,8551741500,56300,56300,56300,56300,3062
20250121,195200,8551741500,56300,56300,56300,56300,0
20250121,195100,8551741500,56300,56300,56300,56300,0
20250121,195000,8551741500,56300,56300,56300,56300,0
20250121,194900,8551741500,56300,56300,56300,56300,0
20250121,194800,8551741500,56300,56300,56300,56300,0
20250121,194700,8551741500,56300,56300,56300,56300,0
20250121,194600,8551741500,56300,56300,56300,56300,0
20250121,194500,8551741500,56300,56300,56300,56300,0
20250121,194400,8551741500,56300,56300,56300,56300,0
20250121,194300,8551741500,56300,56300,56300,56300,0
20250121,194200,8551741500,56300,56300,56300,56300,0
20250121,194100,8551741500,56300,56300,56300,56300,0
20250121,194000,8551741500,56300,56300,56300,56300,0
20250121,193900,8551741500,56300,56300,56300,56300,0
20250121,193800,8551741500,56300,56300,56300,56300,0
20250121,193700,8551741500,56300,56300,56300,56300,0
20250121,193600,8551741500,56300,56300,56300,56300,0
20250121,193500,8551741500,56300,56300,56300,56300,0
20250121,193400,8551741500,56300,56300,56300,56300,0
20250121,193300,8551741500,56300,56300,56300,56300,0
20250121,193200,8551741500,56300,56300,56300,56300,0
20250121,193100,8551741500,56300,56300,56300,56300,0
20250121,193000,8551741500,56300,56300,56300,56300,0
20250121,192900,8551741500,56300,56300,56300,56300,0
20250121,192800,8551741500,56300,56300,56300,56300,0
20250121,192700,8551741500,56300,56300,56300,56300,0
20250121,192600,8551741500,56300,56300,56300,56300,0
20250121,192500,8551741500,56300,56300,56300,56300,0
20250121,192400,8551741500,56300,56300,56300,56300,0
20250121,192300,8551741500,56300,56300,56300,56300,3062
20250121,192200,8551741500,56300,56300,56300,56300,0
20250121,192100,8551741500,56300,56300,56300,56300,0
20250121,192000,8551741500,56300,56300,56300,56300,0
20250121,191900,8551741500,56300,56300,56300,56300,0
20250121,191800,8551741500,56300,56300,56300,56300,0
20250121,191700,8551741500,56300,56300,56300,56300,0
20250121,191600,8551741500,56300,56300,56300,56300,0
20250121,191500,8551741500,56300,56300,56300,56300,0
20250121,191400,8551741500,56300,56300,56300,56300,0
20250121,191300,8551741500,56300,56300,56300,56300,0
20250121,191200,8551741500,56300,56300,56300,56300,0
20250121,191100,8551741500,56300,56300,56300,56300,0
20250121,191000,8551741500,56300,56300,56300,56300,0
20250121,190900,8551741500,56300,56300,56300,56300,0
20250121,190800,8551741500,56300,56300,56300,56300,0
20250121,190700,8551741500,56300,56300,56300,56300,0
20250121,190600,8551741500,56300,56300,56300,56300,0
20250121,190500,8551741500,56300,56300,56300,56300,0
20250121,190400,8551741500,56300,56300,56300,56300,0
20250121,190300,8551741500,56300,56300,56300,56300,0
20250121,190200,8551741500,56300,56300,56300,56300,0
20250121,190100,8551741500,56300,56300,56300,56300,0
20250121,190000,8551741500,56300,56300,56300,56300,0
20250121,185900,8551741500,56300,56300,56300,56300,0
20250121,185800,8551741500,56300,56300,56300,56300,0
20250121,185700,8551741500,56300,56300,56300,56300,0
20250121,185600,8551741500,56300,56300,56300,56300,0
20250121,185500,8551741500,56300,56300,56300,56300,0
20250121,185400,8551741500,56300,56300,56300,56300,0
20250121,185300,8551741500,56300,56300,56300,56300,3062
20250121,185200,8551741500,56300,56300,56300,56300,0
20250121,185100,8551741500,56300,56300,56300,56300,0
20250121,185000,8551741500,56300,56300,56300,56300,0
20250121,184900,8551741500,56300,56300,56300,56300,0
20250121,184800,8551741500,56300,56300,56300,56300,0
20250121,184700,8551741500,56300,56300,56300,56300,0
20250121,184600,8551741500,56300,56300,56300,56300,0
20250121,184500,8551741500,56300,56300,56300,56300,0
20250121,184400,8551741500,56300,56300,56300,56300,0
20250121,184300,8551741500,56300,56300,56300,56300,0
20250121,184200,8551741500,56300,56300,56300,56300,0
20250121,184100,8551741500,56300,56300,56300,56300,0
20250121,184000,8551741500,56300,56300,56300,56300,0
20250121,183900,8551741500,56300,56300,56300,56300,0
20250121,183800,8551741500,56300,56300,56300,56300,0
20250121,183700,8551741500,56300,56300,56300,56300,0
20250121,183600,8551741500,56300,56300,56300,56300,0
20250121,183500,8551741500,56300,56300,56300,56300,0
20250121,183400,8551741500,56300,56300,56300,56300,0
20250121,183300,8551741500,56300,56300,56300,56300,0
20250121,183200,8551741500,56300,56300,56300,56300,0
20250121,183100,8551741500,56300,56300,56300,56300,0
20250121,183000,8551741500,56300,56300,56300,56300,0
20250121,182900,8551741500,56300,56300,56300,56300,0
20250121,182800,8551741500,56300,56300,56300,56300,0
20250121,182700,8551741500,56300,56300,56300,56300,0
20250121,182600,8551741500,56300,56300,56300,56300,0
20250121,182500,8551741500,56300,56300,56300,56300,0
20250121,182400,8551741500,56300,56300,56300,56300,0
20250121,182300,8551741500,56300,56300,56300,56300,3062
20250121,182200,8551741500,56300,56300,56300,56300,0
20250121,182100,8551741500,56300,56300,56300,56300,0
20250121,182000,8551741500,56300,56300,56300,56300,0
20250121,181900,8551741500,56300,56300,56300,56300,0
20250121,181800,8551741500,56300,56300,56300,56300,0
20250121,181700,8551741500,56300,56300,56300,56300,0
20250121,181600,8551741500,56300,56300,56300,56300,0
20250121,181500,8551741500,56300,56300,56300,56300,0
20250121,181400,8551741500,56300,56300,56300,56300,0
20250121,181300,8551741500,56300,56300,56300,56300,0
20250121,181200,8551741500,56300,56300,56300,56300,0
20250121,181100,8551741500,56300,56300,56300,56300,0
20250121,181000,8551741500,56300,56300,56300,56300,0
20250121,180900,8551741500,56300,56300,56300,56300,0
20250121,180800,8551741500,56300,56300,56300,56300,0
20250121,180700,8551741500,56300,56300,56300,56300,0
20250121,180600,8551741500,56300,56300,56300,56300,0
20250121,180500,8551741500,56300,56300,56300,56300,0
20250121,180400,8551741500,56300,56300,56300,56300,0
20250121,180300,8551741500,56300,56300,56300,56300,0
20250121,180200,8551741500,56300,56300,56300,56300,0
20250121,180100,8551741500,56300,56300,56300,56300,0
20250121,180000,8551741500,56300,56300,56300,56300,0
20250121,175900,8551741500,56300,56300,56300,56300,0
20250121,175800,8551741500,56300,56300,56300,56300,0
20250121,175700,8551741500,56300,56300,56300,56300,0
20250121,175600,8551741500,56300,56300,56300,56300,0
20250121,175500,8551741500,56300,56300,56300,56300,0
20250121,175400,8551741500,56300,56300,56300,56300,0
20250121,175300,8551741500,56300,56300,56300,56300,3062
20250121,175200,8551741500,56300,56300,56300,56300,0
20250121,175100,8551741500,56300,56300,56300,56300,0
20250121,175000,8551741500,56300,56300,56300,56300,0
20250121,174900,8551741500,56300,56300,56300,56300,0
20250121,174800,8551741500,56300,56300,56300,56300,0
20250121,174700,8551741500,56300,56300,56300,56300,0
20250121,174600,8551741500,56300,56300,56300,56300,0
20250121,174500,8551741500,56300,56300,56300,56300,0
20250121,174400,8551741500,56300,56300,56300,56300,0
20250121,174300,8551741500,56300,56300,56300,56300,0
20250121,174200,8551741500,56300,56300,56300,56300,0
20250121,174100,8551741500,56300,56300,56300,56300,0
20250121,174000,8551741500,56300,56300,56300,56300,0
20250121,173900,8551741500,56300,56300,56300,56300,0
20250121,173800,8551741500,56300,56300,56300,56300,0
20250121,173700,8551741500,56300,56300,56300,56300,0
20250121,173600,8551741500,56300,56300,56300,56300,0
20250121,173500,8551741500,56300,56300,56300,56300,0
20250121,173400,8551741500,56300,56300,56300,56300,0
20250121,173300,8551741500,56300,56300,56300,56300,0
20250121,173200,8551741500,56300,56300,56300,56300,0
20250121,173100,8551741500,56300,56300,56300,56300,0
20250121,173000,8551741500,56300,56300,56300,56300,0
20250121,172900,8551741500,56300,56300,56300,56300,0
20250121,172800,8551741500,56300,56300,56300,56300,0
20250121,172700,8551741500,56300,56300,56300,56300,0
20250121,172600,8551741500,56300,56300,56300,56300,0
20250121,172500,8551741500,56300,56300,56300,56300,0
20250121,172400,8551741500,56300,56300,56300,56300,0
20250121,172300,8551741500,56300,56300,56300,56300,3062
20250121,172200,8551741500,56300,56300,56300,56300,0
20250121,172100,8551741500,56300,56300,56300,56300,0
20250121,172000,8551741500,56300,56300,56300,56300,0
20250121,171900,8551741500,56300,56300,56300,56300,0
20250121,171800,8551741500,56300,56300,56300,56300,0
20250121,171700,8551741500,56300,56300,56300,56300,0
20250121,171600,8551741500,56300,56300,56300,56300,0
20250121,171500,8551741500,56300,56300,56300,56300,0
20250121,171400,8551741500,56300,56300,56300,56300,0
20250121,171300,8551741500,56300,56300,56300,56300,0
20250121,171200,8551741500,56300,56300,56300,56300,0
20250121,171100,8551741500,56300,56300,56300,56300,0
20250121,171000,8551741500,56300,56300,56300,56300,0
20250121,170900,8551741500,56300,56300,56300,56300,0
20250121,170800,8551741500,56300,56300,56300,56300,0
20250121,170700,8551741500,56300,56300,56300,56300,0
20250121,170600,8551741500,56300,56300,56300,56300,0
20250121,170500,8551741500,56300,56300,56300,56300,0
20250121,170400,8551741500,56300,56300,56300,56300,0
20250121,170300,8551741500,56300,56300,56300,56300,0
20250121,170200,8551741500,56300,56300,56300,56300,0
20250121,170100,8551741500,56300,56300,56300,56300,0
20250121,170000,8551741500,56300,56300,56300,56300,0
20250121,165900,8551741500,56300,56300,56300,56300,0
20250121,165800,8551741500,56300,56300,56300,56300,0
20250121,165700,8551741500,56300,56300,56300,56300,0
20250121,165600,8551741500,56300,56300,56300,56300,0
20250121,165500,8551741500,56300,56300,56300,56300,0
20250121,165400,8551741500,56300,56300,56300,56300,0
20250121,165300,8551741500,56300,56300,56300,56300,3062
20250121,165200,8551741500,56300,56300,56300,56300,0
20250121,165100,8551741500,56300,56300,56300,56300,0
20250121,165000,8551741500,56300,56300,56300,56300,0
20250121,164900,8551741500,56300,56300,56300,56300,0
20250121,164800,8551741500,56300,56300,56300,56300,0
20250121,164700,8551741500,56300,56300,56300,56300,0
20250121,164600,8551741500,56300,56300,56300,56300,0
20250121,164500,8551741500,56300,56300,56300,56300,0
20250121,164400,8551741500,56300,56300,56300,56300,0
20250121,164300,8551741500,56300,56300,56300,56300,0
20250121,164200,8551741500,56300,56300,56300,56300,0
20250121,164100,8551741500,56300,56300,56300,56300,0
20250121,164000,8551741500,56300,56300,56300,56300,0
20250121,163900,8551741500,56300,56300,56300,56300,0
20250121,163800,8551741500,56300,56300,56300,56300,0
20250121,163700,8551741500,56300,56300,56300,56300,0
20250121,163600,8551741500,56300,56300,56300,56300,0
20250121,163500,8551741500,56300,56300,56300,56300,0
20250121,163400,8551741500,56300,56300,56300,56300,0
20250121,163300,8551741500,56300,56300,56300,56300,0
20250121,163200,8551741500,56300,56300,56300,56300,0
20250121,163100,8551741500,56300,56300,56300,56300,0
20250121,163000,8551741500,56300,56300,56300,56300,0
20250121,162900,8551741500,56300,56300,56300,56300,0
20250121,162800,8551741500,56300,56300,56300,56300,0
20250121,162700,8551741500,56300,56300,56300,56300,0
20250121,162600,8551741500,56300,56300,56300,56300,0
20250121,162500,8551741500,56300,56300,56300,56300,0
20250121,162400,8551741500,56300,56300,56300,56300,0
20250121,162300,8551741500,56300,56300,56300,56300,3062
20250121,162200,8551741500,56300,56300,56300,56300,0
20250121,162100,8551741500,56300,56300,56300,56300,0
20250121,162000,8551741500,56300,56300,56300,56300,0
20250121,161900,8551741500,56300,56300,56300,56300,0
20250121,161800,8551741500,56300,56300,56300,56300,0
20250121,161700,8551741500,56300,56300,56300,56300,0
20250121,161600,8551741500,56300,56300,56300,56300,0
20250121,161500,8551741500,56300,56300,56300,56300,0
20250121,161400,8551741500,56300,56300,56300,56300,0
20250121,161300,8551741500,56300,56300,56300,56300,0
20250121,161200,8551741500,56300,56300,56300,56300,0
20250121,161100,8551741500,56300,56300,56300,56300,0
20250121,161000,8551741500,56300,56300,56300,56300,0
20250121,160900,8551741500,56300,56300,56300,56300,0
20250121,160800,8551741500,56300,56300,56300,56300,0
20250121,160700,8551741500,56300,56300,56300,56300,0
20250121,160600,8551741500,56300,56300,56300,56300,0
20250121,160500,8551741500,56300,56300,56300,56300,0
20250121,160400,8551741500,56300,56300,56300,56300,0
20250121,160300,8551741500,56300,56300,56300,56300,0
20250121,160200,8551741500,56300,56300,56300,56300,0
20250121,160100,8551741500,56300,56300,56300,56300,0
20250121,160000,8551741500,56300,56300,56300,56300,0
20250121,155900,8551741500,56300,56300,56300,56300,0
20250121,155800,8551741500,56300,56300,56300,56300,0
20250121,155700,8551741500,56300,56300,56300,56300,0
20250121,155600,8551741500,56300,56300,56300,56300,0
20250121,155500,8551741500,56300,56300,56300,56300,0
20250121,155400,8551741500,56300,56300,56300,56300,0
20250121,155300,8551741500,56300,56300,56300,56300,3062
20250121,155200,8551741500,56300,56300,56300,56300,0
20250121,155100,8551741500,56300,56300,56300,56300,0
20250121,155000,8551741500,56300,56300,56300,56300,0
20250121,154900,8551741500,56300,56300,56300,56300,0
20250121,154800,8551741500,56300,56300,56300,56300,0
20250121,154700,8551741500,56300,56300,56300,56300,0
20250121,154600,8551741500,56300,56300,56300,56300,0
20250121,154500,8551741500,56300,56300,56300,56300,0
20250121,154400,8551741500,56300,56300,56300,56300,0
20250121,154300,8551741500,56300,56300,56300,56300,0
20250121,154200,8551741500,56300,56300,56300,56300,0
20250121,154100,8551741500,56300,56300,56300,56300,0
20250121,154000,8551741500,56300,56300,56300,56300,0
20250121,153900,8551741500,56300,56300,56300,56300,0
20250121,153800,8551741500,56300,56300,56300,56300,0
20250121,153700,8551741500,56300,56300,56300,56300,0
20250121,153600,8551741500,56300,56300,56300,56300,0
20250121,153500,8551741500,56300,56300,56300,56300,0
20250121,153400,8551741500,56300,56300,56300,56300,0
20250121,153300,8551741500,56300,56300,56300,56300,0
20250121,153200,8551741500,56300,56300,56300,56300,0
20250121,153100,8551741500,56300,56300,56300,56300,0
20250121,153000,8551741500,56300,56300,56300,56300,3062
20250121,152900,8379350900,56100,56100,56100,56100,0
20250121,152800,8379350900,56100,56100,56100,56100,0
20250121,152700,8379350900,56100,56100,56100,56100,0
20250121,152600,8379350900,56100,56100,56100,56100,0
20250121,152500,8379350900,56100,56100,56100,56100,0
20250121,152400,8379350900,56100,56100,56100,56100,0
20250121,152300,8379350900,56100,56100,56100,56100,0
20250121,152200,8379350900,56100,56100,56100,56100,0
20250121,152100,8379350900,56100,56100,56100,56100,0
20250121,152000,8379350900,56100,56100,56100,56100,0
20250121,151900,8379350900,56100,56200,56300,56100,24
20250121,151800,8378003800,56300,56100,56300,56100,473
20250121,151700,8351418000,56300,56100,56300,56100,277
20250121,151600,8335842400,56100,56200,56300,56100,406
20250121,151500,8313026600,56200,56100,56300,56100,782
20250121,151400,8269063000,56100,56000,56200,56000,436
20250121,151300,8244606200,56100,56100,56100,56000,95
20250121,151200,8239278600,56000,56000,56200,56000,511
20250121,151100,8210612300,56100,56000,56100,56000,221
20250121,151000,8198225400,56000,56100,56100,56000,384
20250121,150900,8176711300,56100,56000,56100,55900,501
20250121,150800,8148657000,56000,55900,56000,55900,120
20250121,150700,8141942800,55900,55900,56000,55900,171
20250121,150600,8132370000,56000,55900,56000,55900,157
20250121,150500,8123587700,55900,55900,56000,55800,241
20250121,150400,8110114400,56000,56000,56000,55900,147
20250121,150300,8101885200,55900,56000,56000,55800,120
20250121,150200,8095173900,55700,56000,56000,55700,125
20250121,150100,8088180300,55900,55800,55900,55800,175
20250121,150000,8078399600,55800,55800,55900,55800,463
20250121,145900,8052562600,55800,55700,55900,55700,209
20250121,145800,8040903100,55700,55800,55900,55700,216
20250121,145700,8028855800,55700,55700,55900,55700,178
20250121,145600,8018933200,55700,55800,55900,55700,167
20250121,145500,8009622000,55800,55700,55900,55700,227
20250121,145400,7996972000,55900,55800,55900,55700,367
20250121,145300,7976517600,55700,55700,55900,55700,174
20250121,145200,7966815400,55700,55700,55800,55700,330
20250121,145100,7948417000,55700,55800,55900,55700,207
20250121,145000,7936875400,55700,55800,55900,55700,265
20250121,144900,7922087400,55800,55800,55900,55700,229
20250121,144800,7909313700,55800,55900,55900,55800,234
20250121,144700,7896248300,55800,55800,55900,55800,341
20250121,144600,7877205500,55800,55800,55900,55800,260
20250121,144500,7862689200,55800,56000,56000,55800,221
20250121,144400,7850342600,56000,55900,56000,55900,367
20250121,144300,7829803800,55900,55900,56000,55900,214
20250121,144200,7817839000,56000,56000,56000,55900,247
20250121,144100,7804017300,55900,56000,56100,55900,348
20250121,144000,7784516700,56100,56000,56100,55900,241
20250121,143900,7771017400,56000,56000,56200,55900,378
20250121,143800,7749846500,56000,56000,56200,55900,311
20250121,143700,7732413900,56000,56000,56100,55900,271
20250121,143600,7717229900,55900,55900,56100,55900,157
20250121,143500,7708437000,56000,56100,56200,55900,308
20250121,143400,7691184000,55900,56000,56100,55900,214
20250121,143300,7679193900,56000,56000,56200,56000,410
20250121,143200,7656199100,56000,55900,56100,55900,559
20250121,143100,7624892300,55900,56000,56100,55900,448
20250121,143000,7599790300,56000,56100,56200,56000,194
20250121,142900,7588919500,56100,56100,56100,56000,253
20250121,142800,7574738500,56000,55900,56100,55900,300
20250121,142700,7557940500,56000,56000,56100,55900,414
20250121,142600,7534760000,55900,55800,56000,55800,392
20250121,142500,7512826600,55800,55900,56000,55800,411
20250121,142400,7489843200,55900,55900,56100,55900,617
20250121,142300,7455341600,55900,56000,56100,55900,222
20250121,142200,7442914300,56100,55900,56100,55900,296
20250121,142100,7426327900,56000,55800,56100,55800,172
20250121,142000,7416700400,55900,55900,56000,55800,373
20250121,141900,7395836600,55900,55900,56000,55800,266
20250121,141800,7380958400,55900,55900,56000,55900,192
20250121,141700,7370217900,55900,56000,56000,55700,219
20250121,141600,7357975000,55900,55900,55900,55700,467
20250121,141500,7331906900,55800,56200,56200,55800,408
20250121,141400,7309054900,56100,56100,56200,56000,435
20250121,141300,7284639600,56100,56100,56200,56000,229
20250121,141200,7271785900,56100,56200,56300,56000,424
20250121,141100,7247976000,56200,56100,56300,56100,311
20250121,141000,7230505800,56100,56100,56300,56000,405
20250121,140900,7207766400,56200,56200,56200,56000,420
20250121,140800,7184190200,56200,56000,56200,56000,313
20250121,140700,7166620900,56200,56100,56200,56000,714
20250121,140600,7126571800,56100,56100,56200,55900,316
20250121,140500,7108848500,56100,56000,56200,55900,274
20250121,140400,7093483600,56200,56200,56200,55900,297
20250121,140300,7076812400,56200,56100,56200,56000,299
20250121,140200,7060026700,56100,56100,56200,55900,307
20250121,140100,7042810000,56000,56100,56200,56000,288
20250121,140000,7026657300,56200,56000,56200,55800,1114
20250121,135900,6964236400,55900,56000,56000,55800,245
20250121,135800,6950524500,55900,55900,56000,55800,325
20250121,135700,6932338300,56000,56000,56100,55800,208
20250121,135600,6920695400,56000,56000,56000,55800,275
20250121,135500,6905303500,56000,56000,56000,55700,377
20250121,135400,6884202000,56000,56000,56000,55700,219
20250121,135300,6871952100,56000,55800,56000,55600,289
20250121,135200,6855816800,55800,55800,56000,55700,128
20250121,135100,6848670200,55800,55700,56000,55600,246
20250121,135000,6834939000,55700,55600,55800,55600,127
20250121,134900,6827868400,55600,55700,55900,55600,80
20250121,134800,6823408300,55700,55900,55900,55600,121
20250121,134700,6816663100,55800,55700,55900,55600,155
20250121,134600,6808023300,55800,55800,55900,55600,308
20250121,134500,6790862400,55800,55900,56000,55700,180
20250121,134400,6780819500,55800,55900,56000,55700,87
20250121,134300,6775970300,56000,55800,56000,55700,225
20250121,134200,6763400600,55800,55900,56000,55800,47
20250121,134100,6760775100,55800,55700,55900,55700,103
20250121,134000,6755023600,55900,55900,56000,55700,240
20250121,133900,6741615900,55900,55700,56000,55700,154
20250121,133800,6733011800,55700,55700,55900,55600,140
20250121,133700,6725207100,55700,55800,56000,55700,320
20250121,133600,6707363400,55800,56000,56000,55800,146
20250121,133500,6699199500,56000,56000,56000,55800,65
20250121,133400,6695563700,55900,56100,56200,55900,190
20250121,133300,6684925300,55900,56200,56200,55900,251
20250121,133200,6670859500,56100,56100,56200,55900,507
20250121,133100,6642424200,56000,56000,56000,55700,631
20250121,133000,6607123300,56000,55600,56000,55600,520
20250121,132900,6578061800,55500,55600,55700,55500,436
20250121,132800,6553793100,55600,55400,55600,55400,266
20250121,132700,6539038800,55500,55400,55500,55300,256
20250121,132600,6524859200,55500,55300,55500,55300,233
20250121,132500,6511950000,55400,55500,55600,55300,1311
20250121,132400,6439227800,55600,55600,55700,55500,329
20250121,132300,6420936000,55700,55700,55700,55500,308
20250121,132200,6403790500,55700,55600,55700,55500,187
20250121,132100,6393397900,55500,55500,55700,55500,383
20250121,132000,6372110800,55600,55800,55800,55500,725
20250121,131900,6331774700,55800,55800,56000,55700,652
20250121,131800,6295356700,55800,55700,55900,55600,247
20250121,131700,6281569300,55700,55700,55700,55600,103
20250121,131600,6275835800,55700,55700,55800,55600,118
20250121,131500,6269257200,55800,55800,55800,55700,122
20250121,131400,6262455000,55700,55700,55800,55700,84
20250121,131300,6257772100,55700,55800,55900,55600,96
20250121,131200,6252420800,55800,55800,55800,55600,190
20250121,131100,6241826800,55700,55800,55800,55700,124
20250121,131000,6234913700,55800,55700,55800,55700,206
20250121,130900,6223431000,55800,55700,55800,55600,556
20250121,130800,6192469800,55700,55700,55800,55600,522
20250121,130700,6163394700,55700,55700,55800,55700,53
20250121,130600,6160441300,55900,55800,55900,55700,323
20250121,130500,6142412600,55800,55900,55900,55800,60
20250121,130400,6139059900,55800,55900,55900,55800,78
20250121,130300,6134703700,55900,55900,55900,55800,43
20250121,130200,6132300400,55900,55900,55900,55800,53
20250121,130100,6129339300,55900,55800,56000,55800,113
20250121,130000,6123026400,55800,55900,55900,55800,52
20250121,125900,6120119800,55800,55800,55900,55700,113
20250121,125800,6113815700,55800,56000,56000,55800,405
20250121,125700,6091193900,56000,55900,56000,55900,58
20250121,125600,6087949100,56000,56000,56000,55900,77
20250121,125500,6083640900,55900,56000,56000,55900,123
20250121,125400,6076756700,55900,56000,56000,55900,110
20250121,125300,6070597200,56000,56000,56000,55900,30
20250121,125200,6068917900,56000,56000,56100,56000,63
20250121,125100,6065387500,56100,56000,56100,56000,80
20250121,125000,6060900500,56000,56100,56100,56000,38
20250121,124900,6058770300,56000,55900,56000,55900,191
20250121,124800,6048077600,55900,56000,56000,55900,31
20250121,124700,6046342100,56000,56000,56000,55900,60
20250121,124600,6042982400,56000,56000,56000,55900,51
20250121,124500,6040128100,55900,55900,56000,55900,156
20250121,124400,6031404400,55900,56000,56000,55800,306
20250121,124300,6014295700,56000,56000,56000,55900,133
20250121,124200,6006859600,56000,56000,56100,56000,134
20250121,124100,5999354300,55900,56000,56000,55900,97
20250121,124000,5993922800,56000,56000,56100,55900,526
20250121,123900,5964465900,56000,56100,56100,56000,70
20250121,123800,5960539600,56000,56100,56100,56000,357
20250121,123700,5940541100,56300,56300,56300,56100,247
20250121,123600,5926659200,56300,56200,56300,56200,81
20250121,123500,5922103800,56200,56200,56300,56200,87
20250121,123400,5917213100,56200,56300,56300,56200,152
20250121,123300,5908666900,56300,56200,56300,56100,639
20250121,123200,5872807400,56300,56200,56300,56100,92
20250121,123100,5867635900,56300,56300,56300,56200,167
20250121,123000,5858246700,56300,56200,56300,56200,108
20250121,122900,5852169000,56200,56300,56300,56200,192
20250121,122800,5841364300,56400,56300,56400,56100,400
20250121,122700,5818884000,56300,56300,56300,56300,143
20250121,122600,5810833100,56300,56300,56300,56200,139
20250121,122500,5803011200,56300,56400,56400,56300,367
20250121,122400,5782345500,56400,56300,56400,56300,47
20250121,122300,5779694900,56400,56300,56400,56300,72
20250121,122200,5775640400,56300,56500,56500,56300,129
20250121,122100,5768369200,56200,56400,56400,56200,239
20250121,122000,5754910100,56300,56500,56500,56200,2295
20250121,121900,5625500900,56500,56400,56500,56400,167
20250121,121800,5616071000,56400,56500,56500,56400,81
20250121,121700,5611499400,56500,56500,56500,56500,70
20250121,121600,5607544400,56400,56500,56500,56400,30
20250121,121500,5605850000,56500,56500,56500,56500,152
20250121,121400,5597262000,56500,56500,56500,56400,151
20250121,121300,5588734100,56500,56500,56500,56400,209
20250121,121200,5576932800,56500,56500,56500,56400,229
20250121,121100,5563994500,56500,56500,56500,56400,468
20250121,121000,5537592900,56500,56400,56500,56300,125
20250121,120900,5530539900,56400,56400,56400,56300,255
20250121,120800,5516158000,56400,56400,56400,56300,123
20250121,120700,5509221000,56400,56400,56500,56300,292
20250121,120600,5492749800,56500,56500,56600,56400,135
20250121,120500,5485124500,56500,56400,56500,56400,83
20250121,120400,5480437500,56500,56500,56500,56400,37
20250121,120300,5478347300,56500,56600,56600,56500,515
20250121,120200,5449245000,56600,56500,56600,56500,93
20250121,120100,5443982900,56500,56600,56600,56500,20
20250121,120000,5442851400,56500,56600,56600,56500,124
20250121,115900,5435837000,56500,56500,56600,56500,211
20250121,115800,5423899400,56600,56600,56600,56500,82
20250121,115700,5419260300,56600,56600,56600,56600,122
20250121,115600,5412355100,56600,56600,56600,56500,242
20250121,115500,5398673300,56600,56600,56600,56600,64
20250121,115400,5395050900,56600,56600,56600,56500,58
20250121,115300,5391768300,56500,56600,56700,56500,230
20250121,115200,5378764800,56600,56700,56700,56600,171
20250121,115100,5369086100,56600,56700,56700,56500,296
20250121,115000,5352330800,56700,56600,56700,56500,799
20250121,114900,5307110500,56600,56600,56600,56500,73
20250121,114800,5302983200,56600,56500,56600,56500,180
20250121,114700,5292806200,56500,56500,56500,56500,108
20250121,114600,5286704200,56500,56400,56500,56300,644
20250121,114500,5250384000,56400,56400,56500,56300,318
20250121,114400,5232446200,56400,56500,56600,56400,254
20250121,114300,5218098600,56600,56600,56700,56500,2194
20250121,114200,5093886000,56500,56500,56600,56500,868
20250121,114100,5044839000,56500,56600,56600,56500,40
20250121,114000,5042577300,56600,56600,56600,56500,292
20250121,113900,5026050300,56600,56600,56600,56500,162
20250121,113800,5016883000,56600,56600,56700,56500,175
20250121,113700,5006974600,56600,56500,56600,56500,219
20250121,113600,4994586200,56600,56600,56700,56500,154
20250121,113500,4985874700,56600,56600,56700,56500,460
20250121,113400,4959840100,56600,56500,56600,56500,97
20250121,113300,4954351600,56500,56300,56500,56200,1260
20250121,113200,4883374200,56200,56300,56300,56200,67
20250121,113100,4879603400,56300,56200,56300,56200,983
20250121,113000,4824297300,56300,56400,56400,56200,184
20250121,112900,4813940100,56400,56500,56500,56300,504
20250121,112800,4785507700,56500,56500,56600,56400,773
20250121,112700,4741815100,56700,56500,56700,56500,514
20250121,112600,4712726600,56500,56500,56500,56400,581
20250121,112500,4679901200,56500,56400,56500,56300,701
20250121,112400,4640360700,56400,56300,56400,56300,155
20250121,112300,4631625300,56300,56300,56400,56200,392
20250121,112200,4609552900,56300,56200,56300,56100,277
20250121,112100,4593998300,56100,56100,56200,56100,135
20250121,112000,4586417300,56200,56400,56400,55900,1403
20250121,111900,4507451600,56400,56200,56500,56100,1213
20250121,111800,4439137200,56200,55800,56200,55800,5590
20250121,111700,4126070800,55800,55900,55900,55800,409
20250121,111600,4103242500,55900,55800,55900,55800,467
20250121,111500,4077156900,55900,56000,56000,55900,93
20250121,111400,4071957900,55900,55900,56000,55900,678
20250121,111300,4034049200,55900,55900,56000,55900,576
20250121,111200,4001806700,55900,55800,56000,55800,859
20250121,111100,3953786100,55800,55800,55900,55700,755
20250121,111000,3911599000,55800,55800,55800,55700,101
20250121,110900,3905970000,55800,55800,55800,55700,659
20250121,110800,3869198800,55800,55700,55800,55600,381
20250121,110700,3847969800,55600,55400,55600,55400,1703
20250121,110600,3753444700,55500,55400,55500,55300,1108
20250121,110500,3692064700,55300,55200,55300,55200,1305
20250121,110400,3619945700,55200,55300,55300,55200,23
20250121,110300,3618675700,55300,55200,55300,55100,306
20250121,110200,3601785800,55100,55100,55200,55100,96
20250121,110100,3596495500,55200,55100,55200,55100,243
20250121,110000,3583098400,55000,55200,55200,55000,700
20250121,105900,3544572000,55100,55200,55200,55100,54
20250121,105800,3541594200,55200,55100,55200,55100,115
20250121,105700,3535248900,55200,55200,55200,55100,32
20250121,105600,3533483200,55200,55200,55300,55200,129
20250121,105500,3526358600,55200,55100,55300,55100,1001
20250121,105400,3471148900,55000,55100,55200,55000,266
20250121,105300,3456491700,55100,55000,55100,55000,330
20250121,105200,3438310500,55000,55100,55200,55000,231
20250121,105100,3425582800,55100,55100,55200,55100,272
20250121,105000,3410594200,55200,55200,55400,55100,598
20250121,104900,3377532300,55200,55200,55200,55100,102
20250121,104800,3371903300,55300,55200,55300,55200,77
20250121,104700,3367648800,55300,55100,55300,55100,128
20250121,104600,3360581300,55200,55300,55400,55200,256
20250121,104500,3346429200,55300,55300,55400,55300,378
20250121,104400,3325520000,55200,55300,55300,55100,921
20250121,104300,3274681200,55200,55000,55200,55000,239
20250121,104200,3261507800,55100,55000,55100,54900,193
20250121,104100,3250892400,55000,55000,55100,55000,538
20250121,104000,3221290200,55100,55000,55100,54900,544
20250121,103900,3191372600,55000,55100,55200,55000,362
20250121,103800,3171424900,55200,55200,55200,55200,534
20250121,103700,3141948100,55200,55300,55300,55100,247
20250121,103600,3128308500,55300,55400,55500,55300,1572
20250121,103500,3041164300,55500,55400,55500,55400,985
20250121,103400,2986573600,55300,55200,55400,55200,1761
20250121,103300,2889219400,55200,55000,55200,55000,866
20250121,103200,2841426400,55100,54800,55200,54700,5912
20250121,103100,2516369900,54800,54700,54800,54700,554
20250121,103000,2486021400,54700,54700,54700,54600,843
20250121,102900,2439910400,54600,54600,54700,54600,204
20250121,102800,2428758900,54600,54700,54700,54500,84
20250121,102700,2424168100,54700,54300,54700,54300,606
20250121,102600,2391128600,54300,54300,54300,54300,12
20250121,102500,2390477000,54400,54000,54500,54000,1288
20250121,102400,2320589200,53900,53900,53900,53900,139
20250121,102300,2313097100,53900,53900,53900,53900,66
20250121,102200,2309539700,53900,53900,53900,53800,513
20250121,102100,2281894200,54000,54000,54000,54000,5
20250121,102000,2281624200,54000,53900,54000,53900,123
20250121,101900,2274987500,53900,53900,53900,53900,1007
20250121,101800,2220710200,53800,53800,53800,53700,10
20250121,101700,2220172400,53800,53900,53900,53800,212
20250121,101600,2208760800,53900,54000,54000,53900,489
20250121,101500,2182391800,54000,54000,54000,54000,2
20250121,101400,2182283800,53900,53900,54000,53800,163
20250121,101300,2173503900,53900,53900,53900,53800,92
20250121,101200,2168549000,53900,53900,53900,53900,81
20250121,101100,2164183100,53800,53800,53800,53800,4
20250121,101000,2163967900,53900,53900,54000,53900,652
20250121,100900,2128824900,54000,54100,54100,54000,287
20250121,100800,2113315800,54200,54200,54200,54200,423
20250121,100700,2090389200,54200,54300,54300,54200,11
20250121,100600,2089792000,54200,54200,54200,54200,2
20250121,100500,2089683600,54200,54200,54300,54200,171
20250121,100400,2080415100,54300,54400,54400,54300,43
20250121,100300,2078079200,54400,54200,54400,54200,1152
20250121,100200,2015472000,54200,54200,54300,54200,284
20250121,100100,2000079100,54200,54400,54400,54200,304
20250121,100000,1983584600,54400,54300,54400,54300,344
20250121,095900,1964901600,54300,54100,54300,54100,196
20250121,095800,1954286100,54200,54200,54300,54200,423
20250121,095700,1931359300,54200,54200,54300,54200,304
20250121,095600,1914871000,54100,54200,54200,54100,53
20250121,095500,1912000600,54200,54100,54200,54100,327
20250121,095400,1894306000,53800,53900,54100,53800,825
20250121,095300,1849775200,53900,53700,53900,53700,129
20250121,095200,1842835000,53800,53800,53800,53800,88
20250121,095100,1838100600,53800,53800,53800,53800,155
20250121,095000,1829761600,53800,53800,53800,53800,238
20250121,094900,1816957200,53800,54000,54000,53800,282
20250121,094800,1801745400,54000,53900,54000,53900,3
20250121,094700,1801583600,53900,54000,54000,53900,111
20250121,094600,1795592800,54000,53900,54000,53800,69
20250121,094500,1791877000,53900,54000,54000,53900,94
20250121,094400,1786802400,54000,53900,54000,53900,68
20250121,094300,1783135200,53900,53900,53900,53900,161
20250121,094200,1774457300,53800,53700,53800,53600,188
20250121,094100,1764348400,53700,53600,53700,53600,106
20250121,094000,1758656800,53700,53700,53700,53700,31
20250121,093900,1756992100,53700,53800,53800,53700,88
20250121,093800,1752266300,53700,53500,54800,53400,1524
20250121,093700,1670284900,53500,53500,53500,53400,862
20250121,093600,1624213200,53500,53700,53700,53500,235
20250121,093500,1611619900,53700,53800,53800,53700,344
20250121,093400,1593129300,53900,54000,54100,53900,663
20250121,093300,1557382400,54000,54100,54100,53900,244
20250121,093200,1544204000,54100,54100,54200,53900,933
20250121,093100,1493750300,54100,54300,54300,54100,439
20250121,093000,1469949800,54300,54400,54400,54300,192
20250121,092900,1459523600,54300,54300,54300,54300,127
20250121,092800,1452627500,54300,54200,54300,54200,58
20250121,092700,1449483600,54400,54400,54400,54300,821
20250121,092600,1404866200,54500,54600,54700,54400,339
20250121,092500,1386374600,54600,54400,54800,54400,1161
20250121,092400,1322991600,54500,54600,54700,54500,332
20250121,092300,1304877400,54600,54700,54700,54400,1588
20250121,092200,1218310300,54700,54000,54700,54000,1064
20250121,092100,1160356400,54000,54000,54000,53900,309
20250121,092000,1143673600,54000,54200,54200,54000,390
20250121,091900,1122610100,54200,54200,54200,54200,221
20250121,091800,1110631900,54100,54000,54100,53900,375
20250121,091700,1090375600,54000,54200,54200,54000,85
20250121,091600,1085779900,54200,54400,54400,53800,2283
20250121,091500,962098600,54400,54600,54800,54400,341
20250121,091400,943491700,54600,54600,54900,54600,272
20250121,091300,928597100,54600,54700,54800,54600,591
20250121,091200,896262300,54700,55000,55000,54700,1916
20250121,091100,791229600,55000,55100,55100,54900,1026
20250121,091000,734792400,55100,54800,55100,54700,427
20250121,090900,711321700,54800,54700,55300,54700,1244
20250121,090800,642782900,54700,54600,54700,54400,844
20250121,090700,596762700,54600,54800,55200,54600,1169
20250121,090600,532395000,54600,55200,55200,54600,969
20250121,090500,479105800,55200,54800,55200,54800,1888
20250121,090400,375352700,54800,54700,54900,54500,245
20250121,090300,361944600,54700,54700,55000,54500,1728
20250121,090200,267151600,54600,54400,54700,54400,388
20250121,090100,245968900,54400,54100,54600,54100,1499
20250121,090000,164403000,54100,53800,54100,53500,3051