KissMeData/323410/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,211600,9767639850,20950,20950,20950,20950,19590
20250121,211500,9767639850,20950,20950,20950,20950,0
20250121,211400,9767639850,20950,20950,20950,20950,0
20250121,211300,9767639850,20950,20950,20950,20950,0
20250121,211200,9767639850,20950,20950,20950,20950,0
20250121,211100,9767639850,20950,20950,20950,20950,0
20250121,211000,9767639850,20950,20950,20950,20950,0
20250121,210900,9767639850,20950,20950,20950,20950,0
20250121,210800,9767639850,20950,20950,20950,20950,0
20250121,210700,9767639850,20950,20950,20950,20950,0
20250121,210600,9767639850,20950,20950,20950,20950,0
20250121,210500,9767639850,20950,20950,20950,20950,0
20250121,210400,9767639850,20950,20950,20950,20950,0
20250121,210300,9767639850,20950,20950,20950,20950,0
20250121,210200,9767639850,20950,20950,20950,20950,0
20250121,210100,9767639850,20950,20950,20950,20950,0
20250121,210000,9767639850,20950,20950,20950,20950,0
20250121,205900,9767639850,20950,20950,20950,20950,0
20250121,205800,9767639850,20950,20950,20950,20950,0
20250121,205700,9767639850,20950,20950,20950,20950,0
20250121,205600,9767639850,20950,20950,20950,20950,0
20250121,205500,9767639850,20950,20950,20950,20950,0
20250121,205400,9767639850,20950,20950,20950,20950,0
20250121,205300,9767639850,20950,20950,20950,20950,0
20250121,205200,9767639850,20950,20950,20950,20950,0
20250121,205100,9767639850,20950,20950,20950,20950,0
20250121,205000,9767639850,20950,20950,20950,20950,0
20250121,204900,9767639850,20950,20950,20950,20950,0
20250121,204800,9767639850,20950,20950,20950,20950,0
20250121,204700,9767639850,20950,20950,20950,20950,0
20250121,204600,9767639850,20950,20950,20950,20950,19590
20250121,204500,9767639850,20950,20950,20950,20950,0
20250121,204400,9767639850,20950,20950,20950,20950,0
20250121,204300,9767639850,20950,20950,20950,20950,0
20250121,204200,9767639850,20950,20950,20950,20950,0
20250121,204100,9767639850,20950,20950,20950,20950,0
20250121,204000,9767639850,20950,20950,20950,20950,0
20250121,203900,9767639850,20950,20950,20950,20950,0
20250121,203800,9767639850,20950,20950,20950,20950,0
20250121,203700,9767639850,20950,20950,20950,20950,0
20250121,203600,9767639850,20950,20950,20950,20950,0
20250121,203500,9767639850,20950,20950,20950,20950,0
20250121,203400,9767639850,20950,20950,20950,20950,0
20250121,203300,9767639850,20950,20950,20950,20950,0
20250121,203200,9767639850,20950,20950,20950,20950,0
20250121,203100,9767639850,20950,20950,20950,20950,0
20250121,203000,9767639850,20950,20950,20950,20950,0
20250121,202900,9767639850,20950,20950,20950,20950,0
20250121,202800,9767639850,20950,20950,20950,20950,0
20250121,202700,9767639850,20950,20950,20950,20950,0
20250121,202600,9767639850,20950,20950,20950,20950,0
20250121,202500,9767639850,20950,20950,20950,20950,0
20250121,202400,9767639850,20950,20950,20950,20950,0
20250121,202300,9767639850,20950,20950,20950,20950,0
20250121,202200,9767639850,20950,20950,20950,20950,0
20250121,202100,9767639850,20950,20950,20950,20950,0
20250121,202000,9767639850,20950,20950,20950,20950,0
20250121,201900,9767639850,20950,20950,20950,20950,0
20250121,201800,9767639850,20950,20950,20950,20950,0
20250121,201700,9767639850,20950,20950,20950,20950,0
20250121,201600,9767639850,20950,20950,20950,20950,19590
20250121,201500,9767639850,20950,20950,20950,20950,0
20250121,201400,9767639850,20950,20950,20950,20950,0
20250121,201300,9767639850,20950,20950,20950,20950,0
20250121,201200,9767639850,20950,20950,20950,20950,0
20250121,201100,9767639850,20950,20950,20950,20950,0
20250121,201000,9767639850,20950,20950,20950,20950,0
20250121,200900,9767639850,20950,20950,20950,20950,0
20250121,200800,9767639850,20950,20950,20950,20950,0
20250121,200700,9767639850,20950,20950,20950,20950,0
20250121,200600,9767639850,20950,20950,20950,20950,0
20250121,200500,9767639850,20950,20950,20950,20950,0
20250121,200400,9767639850,20950,20950,20950,20950,0
20250121,200300,9767639850,20950,20950,20950,20950,0
20250121,200200,9767639850,20950,20950,20950,20950,0
20250121,200100,9767639850,20950,20950,20950,20950,0
20250121,200000,9767639850,20950,20950,20950,20950,0
20250121,195900,9767639850,20950,20950,20950,20950,0
20250121,195800,9767639850,20950,20950,20950,20950,0
20250121,195700,9767639850,20950,20950,20950,20950,0
20250121,195600,9767639850,20950,20950,20950,20950,0
20250121,195500,9767639850,20950,20950,20950,20950,0
20250121,195400,9767639850,20950,20950,20950,20950,0
20250121,195300,9767639850,20950,20950,20950,20950,0
20250121,195200,9767639850,20950,20950,20950,20950,0
20250121,195100,9767639850,20950,20950,20950,20950,0
20250121,195000,9767639850,20950,20950,20950,20950,0
20250121,194900,9767639850,20950,20950,20950,20950,0
20250121,194800,9767639850,20950,20950,20950,20950,0
20250121,194700,9767639850,20950,20950,20950,20950,0
20250121,194600,9767639850,20950,20950,20950,20950,19590
20250121,194500,9767639850,20950,20950,20950,20950,0
20250121,194400,9767639850,20950,20950,20950,20950,0
20250121,194300,9767639850,20950,20950,20950,20950,0
20250121,194200,9767639850,20950,20950,20950,20950,0
20250121,194100,9767639850,20950,20950,20950,20950,0
20250121,194000,9767639850,20950,20950,20950,20950,0
20250121,193900,9767639850,20950,20950,20950,20950,0
20250121,193800,9767639850,20950,20950,20950,20950,0
20250121,193700,9767639850,20950,20950,20950,20950,0
20250121,193600,9767639850,20950,20950,20950,20950,0
20250121,193500,9767639850,20950,20950,20950,20950,0
20250121,193400,9767639850,20950,20950,20950,20950,0
20250121,193300,9767639850,20950,20950,20950,20950,0
20250121,193200,9767639850,20950,20950,20950,20950,0
20250121,193100,9767639850,20950,20950,20950,20950,0
20250121,193000,9767639850,20950,20950,20950,20950,0
20250121,192900,9767639850,20950,20950,20950,20950,0
20250121,192800,9767639850,20950,20950,20950,20950,0
20250121,192700,9767639850,20950,20950,20950,20950,0
20250121,192600,9767639850,20950,20950,20950,20950,0
20250121,192500,9767639850,20950,20950,20950,20950,0
20250121,192400,9767639850,20950,20950,20950,20950,0
20250121,192300,9767639850,20950,20950,20950,20950,0
20250121,192200,9767639850,20950,20950,20950,20950,0
20250121,192100,9767639850,20950,20950,20950,20950,0
20250121,192000,9767639850,20950,20950,20950,20950,0
20250121,191900,9767639850,20950,20950,20950,20950,0
20250121,191800,9767639850,20950,20950,20950,20950,0
20250121,191700,9767639850,20950,20950,20950,20950,0
20250121,191600,9767639850,20950,20950,20950,20950,19590
20250121,191500,9767639850,20950,20950,20950,20950,0
20250121,191400,9767639850,20950,20950,20950,20950,0
20250121,191300,9767639850,20950,20950,20950,20950,0
20250121,191200,9767639850,20950,20950,20950,20950,0
20250121,191100,9767639850,20950,20950,20950,20950,0
20250121,191000,9767639850,20950,20950,20950,20950,0
20250121,190900,9767639850,20950,20950,20950,20950,0
20250121,190800,9767639850,20950,20950,20950,20950,0
20250121,190700,9767639850,20950,20950,20950,20950,0
20250121,190600,9767639850,20950,20950,20950,20950,0
20250121,190500,9767639850,20950,20950,20950,20950,0
20250121,190400,9767639850,20950,20950,20950,20950,0
20250121,190300,9767639850,20950,20950,20950,20950,0
20250121,190200,9767639850,20950,20950,20950,20950,0
20250121,190100,9767639850,20950,20950,20950,20950,0
20250121,190000,9767639850,20950,20950,20950,20950,0
20250121,185900,9767639850,20950,20950,20950,20950,0
20250121,185800,9767639850,20950,20950,20950,20950,0
20250121,185700,9767639850,20950,20950,20950,20950,0
20250121,185600,9767639850,20950,20950,20950,20950,0
20250121,185500,9767639850,20950,20950,20950,20950,0
20250121,185400,9767639850,20950,20950,20950,20950,0
20250121,185300,9767639850,20950,20950,20950,20950,0
20250121,185200,9767639850,20950,20950,20950,20950,0
20250121,185100,9767639850,20950,20950,20950,20950,0
20250121,185000,9767639850,20950,20950,20950,20950,0
20250121,184900,9767639850,20950,20950,20950,20950,0
20250121,184800,9767639850,20950,20950,20950,20950,0
20250121,184700,9767639850,20950,20950,20950,20950,0
20250121,184600,9767639850,20950,20950,20950,20950,19590
20250121,184500,9767639850,20950,20950,20950,20950,0
20250121,184400,9767639850,20950,20950,20950,20950,0
20250121,184300,9767639850,20950,20950,20950,20950,0
20250121,184200,9767639850,20950,20950,20950,20950,0
20250121,184100,9767639850,20950,20950,20950,20950,0
20250121,184000,9767639850,20950,20950,20950,20950,0
20250121,183900,9767639850,20950,20950,20950,20950,0
20250121,183800,9767639850,20950,20950,20950,20950,0
20250121,183700,9767639850,20950,20950,20950,20950,0
20250121,183600,9767639850,20950,20950,20950,20950,0
20250121,183500,9767639850,20950,20950,20950,20950,0
20250121,183400,9767639850,20950,20950,20950,20950,0
20250121,183300,9767639850,20950,20950,20950,20950,0
20250121,183200,9767639850,20950,20950,20950,20950,0
20250121,183100,9767639850,20950,20950,20950,20950,0
20250121,183000,9767639850,20950,20950,20950,20950,0
20250121,182900,9767639850,20950,20950,20950,20950,0
20250121,182800,9767639850,20950,20950,20950,20950,0
20250121,182700,9767639850,20950,20950,20950,20950,0
20250121,182600,9767639850,20950,20950,20950,20950,0
20250121,182500,9767639850,20950,20950,20950,20950,0
20250121,182400,9767639850,20950,20950,20950,20950,0
20250121,182300,9767639850,20950,20950,20950,20950,0
20250121,182200,9767639850,20950,20950,20950,20950,0
20250121,182100,9767639850,20950,20950,20950,20950,0
20250121,182000,9767639850,20950,20950,20950,20950,0
20250121,181900,9767639850,20950,20950,20950,20950,0
20250121,181800,9767639850,20950,20950,20950,20950,0
20250121,181700,9767639850,20950,20950,20950,20950,0
20250121,181600,9767639850,20950,20950,20950,20950,19590
20250121,181500,9767639850,20950,20950,20950,20950,0
20250121,181400,9767639850,20950,20950,20950,20950,0
20250121,181300,9767639850,20950,20950,20950,20950,0
20250121,181200,9767639850,20950,20950,20950,20950,0
20250121,181100,9767639850,20950,20950,20950,20950,0
20250121,181000,9767639850,20950,20950,20950,20950,0
20250121,180900,9767639850,20950,20950,20950,20950,0
20250121,180800,9767639850,20950,20950,20950,20950,0
20250121,180700,9767639850,20950,20950,20950,20950,0
20250121,180600,9767639850,20950,20950,20950,20950,0
20250121,180500,9767639850,20950,20950,20950,20950,0
20250121,180400,9767639850,20950,20950,20950,20950,0
20250121,180300,9767639850,20950,20950,20950,20950,0
20250121,180200,9767639850,20950,20950,20950,20950,0
20250121,180100,9767639850,20950,20950,20950,20950,0
20250121,180000,9767639850,20950,20950,20950,20950,0
20250121,175900,9767639850,20950,20950,20950,20950,0
20250121,175800,9767639850,20950,20950,20950,20950,0
20250121,175700,9767639850,20950,20950,20950,20950,0
20250121,175600,9767639850,20950,20950,20950,20950,0
20250121,175500,9767639850,20950,20950,20950,20950,0
20250121,175400,9767639850,20950,20950,20950,20950,0
20250121,175300,9767639850,20950,20950,20950,20950,0
20250121,175200,9767639850,20950,20950,20950,20950,0
20250121,175100,9767639850,20950,20950,20950,20950,0
20250121,175000,9767639850,20950,20950,20950,20950,0
20250121,174900,9767639850,20950,20950,20950,20950,0
20250121,174800,9767639850,20950,20950,20950,20950,0
20250121,174700,9767639850,20950,20950,20950,20950,0
20250121,174600,9767639850,20950,20950,20950,20950,19590
20250121,174500,9767639850,20950,20950,20950,20950,0
20250121,174400,9767639850,20950,20950,20950,20950,0
20250121,174300,9767639850,20950,20950,20950,20950,0
20250121,174200,9767639850,20950,20950,20950,20950,0
20250121,174100,9767639850,20950,20950,20950,20950,0
20250121,174000,9767639850,20950,20950,20950,20950,0
20250121,173900,9767639850,20950,20950,20950,20950,0
20250121,173800,9767639850,20950,20950,20950,20950,0
20250121,173700,9767639850,20950,20950,20950,20950,0
20250121,173600,9767639850,20950,20950,20950,20950,0
20250121,173500,9767639850,20950,20950,20950,20950,0
20250121,173400,9767639850,20950,20950,20950,20950,0
20250121,173300,9767639850,20950,20950,20950,20950,0
20250121,173200,9767639850,20950,20950,20950,20950,0
20250121,173100,9767639850,20950,20950,20950,20950,0
20250121,173000,9767639850,20950,20950,20950,20950,0
20250121,172900,9767639850,20950,20950,20950,20950,0
20250121,172800,9767639850,20950,20950,20950,20950,0
20250121,172700,9767639850,20950,20950,20950,20950,0
20250121,172600,9767639850,20950,20950,20950,20950,0
20250121,172500,9767639850,20950,20950,20950,20950,0
20250121,172400,9767639850,20950,20950,20950,20950,0
20250121,172300,9767639850,20950,20950,20950,20950,0
20250121,172200,9767639850,20950,20950,20950,20950,0
20250121,172100,9767639850,20950,20950,20950,20950,0
20250121,172000,9767639850,20950,20950,20950,20950,0
20250121,171900,9767639850,20950,20950,20950,20950,0
20250121,171800,9767639850,20950,20950,20950,20950,0
20250121,171700,9767639850,20950,20950,20950,20950,0
20250121,171600,9767639850,20950,20950,20950,20950,19590
20250121,171500,9767639850,20950,20950,20950,20950,0
20250121,171400,9767639850,20950,20950,20950,20950,0
20250121,171300,9767639850,20950,20950,20950,20950,0
20250121,171200,9767639850,20950,20950,20950,20950,0
20250121,171100,9767639850,20950,20950,20950,20950,0
20250121,171000,9767639850,20950,20950,20950,20950,0
20250121,170900,9767639850,20950,20950,20950,20950,0
20250121,170800,9767639850,20950,20950,20950,20950,0
20250121,170700,9767639850,20950,20950,20950,20950,0
20250121,170600,9767639850,20950,20950,20950,20950,0
20250121,170500,9767639850,20950,20950,20950,20950,0
20250121,170400,9767639850,20950,20950,20950,20950,0
20250121,170300,9767639850,20950,20950,20950,20950,0
20250121,170200,9767639850,20950,20950,20950,20950,0
20250121,170100,9767639850,20950,20950,20950,20950,0
20250121,170000,9767639850,20950,20950,20950,20950,0
20250121,165900,9767639850,20950,20950,20950,20950,0
20250121,165800,9767639850,20950,20950,20950,20950,0
20250121,165700,9767639850,20950,20950,20950,20950,0
20250121,165600,9767639850,20950,20950,20950,20950,0
20250121,165500,9767639850,20950,20950,20950,20950,0
20250121,165400,9767639850,20950,20950,20950,20950,0
20250121,165300,9767639850,20950,20950,20950,20950,0
20250121,165200,9767639850,20950,20950,20950,20950,0
20250121,165100,9767639850,20950,20950,20950,20950,0
20250121,165000,9767639850,20950,20950,20950,20950,0
20250121,164900,9767639850,20950,20950,20950,20950,0
20250121,164800,9767639850,20950,20950,20950,20950,0
20250121,164700,9767639850,20950,20950,20950,20950,0
20250121,164600,9767639850,20950,20950,20950,20950,19590
20250121,164500,9767639850,20950,20950,20950,20950,0
20250121,164400,9767639850,20950,20950,20950,20950,0
20250121,164300,9767639850,20950,20950,20950,20950,0
20250121,164200,9767639850,20950,20950,20950,20950,0
20250121,164100,9767639850,20950,20950,20950,20950,0
20250121,164000,9767639850,20950,20950,20950,20950,0
20250121,163900,9767639850,20950,20950,20950,20950,0
20250121,163800,9767639850,20950,20950,20950,20950,0
20250121,163700,9767639850,20950,20950,20950,20950,0
20250121,163600,9767639850,20950,20950,20950,20950,0
20250121,163500,9767639850,20950,20950,20950,20950,0
20250121,163400,9767639850,20950,20950,20950,20950,0
20250121,163300,9767639850,20950,20950,20950,20950,0
20250121,163200,9767639850,20950,20950,20950,20950,0
20250121,163100,9767639850,20950,20950,20950,20950,0
20250121,163000,9767639850,20950,20950,20950,20950,0
20250121,162900,9767639850,20950,20950,20950,20950,0
20250121,162800,9767639850,20950,20950,20950,20950,0
20250121,162700,9767639850,20950,20950,20950,20950,0
20250121,162600,9767639850,20950,20950,20950,20950,0
20250121,162500,9767639850,20950,20950,20950,20950,0
20250121,162400,9767639850,20950,20950,20950,20950,0
20250121,162300,9767639850,20950,20950,20950,20950,0
20250121,162200,9767639850,20950,20950,20950,20950,0
20250121,162100,9767639850,20950,20950,20950,20950,0
20250121,162000,9767639850,20950,20950,20950,20950,0
20250121,161900,9767639850,20950,20950,20950,20950,0
20250121,161800,9767639850,20950,20950,20950,20950,0
20250121,161700,9767639850,20950,20950,20950,20950,0
20250121,161600,9767639850,20950,20950,20950,20950,19590
20250121,161500,9767639850,20950,20950,20950,20950,0
20250121,161400,9767639850,20950,20950,20950,20950,0
20250121,161300,9767639850,20950,20950,20950,20950,0
20250121,161200,9767639850,20950,20950,20950,20950,0
20250121,161100,9767639850,20950,20950,20950,20950,0
20250121,161000,9767639850,20950,20950,20950,20950,0
20250121,160900,9767639850,20950,20950,20950,20950,0
20250121,160800,9767639850,20950,20950,20950,20950,0
20250121,160700,9767639850,20950,20950,20950,20950,0
20250121,160600,9767639850,20950,20950,20950,20950,0
20250121,160500,9767639850,20950,20950,20950,20950,0
20250121,160400,9767639850,20950,20950,20950,20950,0
20250121,160300,9767639850,20950,20950,20950,20950,0
20250121,160200,9767639850,20950,20950,20950,20950,0
20250121,160100,9767639850,20950,20950,20950,20950,0
20250121,160000,9767639850,20950,20950,20950,20950,0
20250121,155900,9767639850,20950,20950,20950,20950,0
20250121,155800,9767639850,20950,20950,20950,20950,0
20250121,155700,9767639850,20950,20950,20950,20950,0
20250121,155600,9767639850,20950,20950,20950,20950,0
20250121,155500,9767639850,20950,20950,20950,20950,0
20250121,155400,9767639850,20950,20950,20950,20950,0
20250121,155300,9767639850,20950,20950,20950,20950,0
20250121,155200,9767639850,20950,20950,20950,20950,0
20250121,155100,9767639850,20950,20950,20950,20950,0
20250121,155000,9767639850,20950,20950,20950,20950,0
20250121,154900,9767639850,20950,20950,20950,20950,0
20250121,154800,9767639850,20950,20950,20950,20950,0
20250121,154700,9767639850,20950,20950,20950,20950,0
20250121,154600,9767639850,20950,20950,20950,20950,19590
20250121,154500,9767639850,20950,20950,20950,20950,0
20250121,154400,9767639850,20950,20950,20950,20950,0
20250121,154300,9767639850,20950,20950,20950,20950,0
20250121,154200,9767639850,20950,20950,20950,20950,0
20250121,154100,9767639850,20950,20950,20950,20950,0
20250121,154000,9767639850,20950,20950,20950,20950,0
20250121,153900,9767639850,20950,20950,20950,20950,0
20250121,153800,9767639850,20950,20950,20950,20950,0
20250121,153700,9767639850,20950,20950,20950,20950,0
20250121,153600,9767639850,20950,20950,20950,20950,0
20250121,153500,9767639850,20950,20950,20950,20950,0
20250121,153400,9767639850,20950,20950,20950,20950,0
20250121,153300,9767639850,20950,20950,20950,20950,0
20250121,153200,9767639850,20950,20950,20950,20950,0
20250121,153100,9767639850,20950,20950,20950,20950,0
20250121,153000,9767639850,20950,20950,20950,20950,19590
20250121,152900,9357229350,20900,20900,20900,20900,0
20250121,152800,9357229350,20900,20900,20900,20900,0
20250121,152700,9357229350,20900,20900,20900,20900,0
20250121,152600,9357229350,20900,20900,20900,20900,0
20250121,152500,9357229350,20900,20900,20900,20900,0
20250121,152400,9357229350,20900,20900,20900,20900,0
20250121,152300,9357229350,20900,20900,20900,20900,0
20250121,152200,9357229350,20900,20900,20900,20900,0
20250121,152100,9357229350,20900,20900,20900,20900,0
20250121,152000,9357229350,20900,20900,20900,20900,0
20250121,151900,9357229350,20900,20900,20900,20850,422
20250121,151800,9348411050,20850,20900,20900,20850,150
20250121,151700,9345278250,20900,20850,20900,20850,377
20250121,151600,9337399100,20900,20850,20900,20850,200
20250121,151500,9333220400,20900,20900,20900,20850,10021
20250121,151400,9124266200,20900,20900,20950,20900,918
20250121,151300,9105079550,20900,20900,20950,20900,489
20250121,151200,9094858700,20850,20850,20900,20850,284
20250121,151100,9088923850,20850,20950,20950,20850,585
20250121,151000,9076695750,20950,20900,20950,20900,159
20250121,150900,9073369250,20950,20900,20950,20900,359
20250121,150800,9065865500,20900,20900,20950,20900,535
20250121,150700,9054682850,20900,20900,20950,20900,872
20250121,150600,9036457550,20900,20900,20950,20900,475
20250121,150500,9026523050,20850,20850,20900,20850,80
20250121,150400,9024851800,20900,20900,20900,20850,2288
20250121,150300,8977032700,20900,20850,20900,20850,246
20250121,150200,8971900200,20900,20900,20900,20850,490
20250121,150100,8961659300,20900,20850,20900,20850,137
20250121,150000,8958797900,20900,20850,20900,20850,82
20250121,145900,8957084700,20850,20850,20900,20850,890
20250121,145800,8938492400,20850,20900,20900,20850,169
20250121,145700,8934965050,20850,20900,20900,20850,2556
20250121,145600,8881554550,20900,20850,20900,20850,39
20250121,145500,8880740600,20850,20850,20900,20850,1005
20250121,145400,8859785150,20900,20950,20950,20850,6126
20250121,145300,8731746500,20950,20900,20950,20900,176
20250121,145200,8728060450,20900,20950,20950,20900,364
20250121,145100,8720449400,20950,20950,20950,20900,219
20250121,145000,8715861450,20900,20900,20950,20900,489
20250121,144900,8705630650,20950,20950,20950,20900,194
20250121,144800,8701566800,20950,20900,20950,20900,389
20250121,144700,8693424050,20950,20950,20950,20900,598
20250121,144600,8680913950,20900,20950,20950,20900,80
20250121,144500,8679238850,20900,20900,20950,20900,311
20250121,144400,8672732500,20950,20950,20950,20900,355
20250121,144300,8665301000,20950,20900,20950,20900,81
20250121,144200,8663604650,20950,20950,20950,20900,505
20250121,144100,8653037950,20950,20950,20950,20950,165
20250121,144000,8649581200,20950,20950,20950,20900,924
20250121,143900,8630253650,20950,20950,20950,20900,441
20250121,143800,8621015100,20950,20950,20950,20900,1682
20250121,143700,8585827400,20900,20950,20950,20900,313
20250121,143600,8579282000,20950,20950,20950,20900,101
20250121,143500,8577166500,20950,20950,20950,20900,814
20250121,143400,8560119150,20950,20950,20950,20900,93
20250121,143300,8558171200,20900,20950,20950,20900,467
20250121,143200,8548407550,20900,20950,20950,20900,206
20250121,143100,8544102100,20950,20950,20950,20900,172
20250121,143000,8540500150,20950,20950,20950,20900,353
20250121,142900,8533113700,20950,20900,20950,20900,85
20250121,142800,8531334050,20900,20950,20950,20900,74
20250121,142700,8529783850,20900,20950,20950,20900,393
20250121,142600,8521564350,20950,20900,20950,20900,833
20250121,142500,8504115750,20950,20900,20950,20900,266
20250121,142400,8498552650,20950,20950,20950,20900,70
20250121,142300,8497086550,20900,20900,20950,20900,215
20250121,142200,8492592000,20950,20900,20950,20900,162
20250121,142100,8489198200,20900,20950,20950,20900,135
20250121,142000,8486370400,20950,20950,20950,20900,207
20250121,141900,8482042450,20950,20950,20950,20900,102
20250121,141800,8479907350,20900,20900,20950,20900,243
20250121,141700,8474827500,20950,20950,20950,20900,24
20250121,141600,8474325100,20950,20900,20950,20900,78
20250121,141500,8472691450,20950,20950,20950,20900,200
20250121,141400,8468507950,20950,20950,20950,20900,35
20250121,141300,8467775100,20950,20900,20950,20900,228
20250121,141200,8463009550,20950,20950,20950,20900,240
20250121,141100,8457981650,20950,20900,20950,20900,21
20250121,141000,8457542100,20950,20900,20950,20900,329
20250121,140900,8450656650,20950,20950,20950,20950,20
20250121,140800,8450237650,20900,20900,20950,20900,296
20250121,140700,8444048050,20900,20950,20950,20900,76
20250121,140600,8442456300,20900,20950,20950,20900,6
20250121,140500,8442330800,20950,20950,20950,20900,193
20250121,140400,8438293500,20950,20950,20950,20900,32
20250121,140300,8437624050,20950,20950,20950,20900,203
20250121,140200,8433380650,20900,20950,20950,20900,90
20250121,140100,8431496050,20950,20950,20950,20950,119
20250121,140000,8429003000,20900,20950,20950,20900,342
20250121,135900,8421847300,20900,20950,20950,20900,734
20250121,135800,8406470400,20950,20900,20950,20900,787
20250121,135700,8390021550,20950,20950,20950,20900,204
20250121,135600,8385748150,20950,20900,20950,20900,66
20250121,135500,8384365550,20900,20900,20950,20900,181
20250121,135400,8380582050,20950,20950,20950,20900,113
20250121,135300,8378215250,20950,20900,20950,20900,302
20250121,135200,8371902750,20900,20900,20950,20900,1603
20250121,135100,8338397150,20950,20950,20950,20900,175
20250121,135000,8334731350,20900,20900,20950,20900,249
20250121,134900,8329524850,20900,20950,20950,20900,99
20250121,134800,8327453700,20900,20950,20950,20900,326
20250121,134700,8320633600,20950,20950,20950,20950,210
20250121,134600,8316234100,20950,20900,20950,20900,235
20250121,134500,8311319400,20900,20900,20950,20900,217
20250121,134400,8306778350,20950,20900,20950,20900,449
20250121,134300,8297394200,20900,20950,20950,20850,1185
20250121,134200,8272633550,20900,20950,20950,20900,374
20250121,134100,8264802300,20950,20900,20950,20850,1268
20250121,134000,8238306450,20900,20900,20900,20850,21
20250121,133900,8237867800,20900,20900,20900,20850,271
20250121,133800,8232204550,20900,20900,20900,20850,495
20250121,133700,8221868350,20900,20900,20900,20850,1567
20250121,133600,8189118800,20900,20950,20950,20900,276
20250121,133500,8183344750,20900,20900,20950,20900,234
20250121,133400,8178454000,20950,20950,20950,20900,158
20250121,133300,8175144400,20950,20950,20950,20900,540
20250121,133200,8163842000,20950,20950,20950,20950,219
20250121,133100,8159253950,20950,20900,20950,20900,181
20250121,133000,8155470500,20950,20900,20950,20900,972
20250121,132900,8135147600,20900,20900,20900,20850,421
20250121,132800,8126349000,20900,20900,20950,20900,2791
20250121,132700,8068014450,20900,20900,20950,20900,235
20250121,132600,8063097200,20900,20950,20950,20900,809
20250121,132500,8046187500,20950,20950,20950,20900,755
20250121,132400,8030407450,20950,20950,20950,20900,265
20250121,132300,8024863200,20950,20950,20950,20900,1218
20250121,132200,7999390800,20900,21000,21000,20900,675
20250121,132100,7985255400,21000,20950,21000,20900,403
20250121,132000,7976811050,21000,20900,21000,20900,401
20250121,131900,7968412650,20950,20950,20950,20900,154
20250121,131800,7965186750,20950,20950,20950,20900,396
20250121,131700,7956899600,20950,20950,20950,20900,223
20250121,131600,7952228650,20950,20950,20950,20900,521
20250121,131500,7941321750,20950,20900,20950,20900,257
20250121,131400,7935942200,20900,20900,20950,20900,277
20250121,131300,7930152350,20950,20950,20950,20950,133
20250121,131200,7927366000,21000,20950,21000,20900,358
20250121,131100,7919865050,20950,20950,21000,20900,371
20250121,131000,7912099650,20950,20950,20950,20950,421
20250121,130900,7903279700,20950,20950,20950,20900,390
20250121,130800,7895120950,20950,20950,20950,20950,198
20250121,130700,7890972850,20950,20950,20950,20900,864
20250121,130600,7872878950,20950,20950,20950,20900,563
20250121,130500,7861090550,20950,20900,20950,20900,516
20250121,130400,7850284550,20950,20950,20950,20900,470
20250121,130300,7840449850,20900,20950,20950,20900,637
20250121,130200,7827107100,20950,20900,20950,20900,44
20250121,130100,7826186050,20900,20950,20950,20900,561
20250121,130000,7814455650,20950,20950,20950,20900,170
20250121,125900,7810894550,20950,20900,20950,20900,2617
20250121,125800,7756193600,20900,20950,20950,20900,448
20250121,125700,7746820950,20950,20950,20950,20900,232
20250121,125600,7741960950,20900,20950,20950,20900,276
20250121,125500,7736188300,20950,20950,20950,20900,146
20250121,125400,7733130500,20950,20900,20950,20900,286
20250121,125300,7727152300,20900,20900,20950,20900,1507
20250121,125200,7695588550,20950,20900,20950,20900,250
20250121,125100,7690352950,20950,20950,20950,20900,278
20250121,125000,7684541250,20950,20950,21000,20900,3811
20250121,124900,7604696250,21000,20950,21000,20950,667
20250121,124800,7590714000,20950,20950,21000,20950,225
20250121,124700,7585992800,21000,20950,21000,20950,205
20250121,124600,7581688300,20950,20950,21000,20950,671
20250121,124500,7567625300,21000,21000,21000,20950,100
20250121,124400,7565526950,20950,20950,21000,20950,225
20250121,124300,7560812800,21000,21000,21000,20950,214
20250121,124200,7556320800,21000,21000,21000,20950,135
20250121,124100,7553486250,20950,21000,21000,20950,1021
20250121,124000,7532092650,20950,21000,21000,20950,220
20250121,123900,7527473250,21000,20950,21000,20950,280
20250121,123800,7521606250,20950,20950,21000,20900,5974
20250121,123700,7396404400,20950,20900,20950,20900,335
20250121,123600,7389397500,20950,20950,20950,20950,113
20250121,123500,7387030150,20950,20950,20950,20900,385
20250121,123400,7378967800,20900,20900,20950,20900,457
20250121,123300,7369410800,20900,20900,20950,20900,451
20250121,123200,7359984150,20900,20950,20950,20900,1176
20250121,123100,7335404750,20950,20900,20950,20900,1109
20250121,123000,7312221350,20950,20900,20950,20900,258
20250121,122900,7306828150,20950,20950,20950,20900,287
20250121,122800,7300826450,20950,20900,20950,20900,361
20250121,122700,7293276150,20900,20900,20950,20900,1375
20250121,122600,7264532450,20900,20950,20950,20900,2027
20250121,122500,7222167250,20950,20950,20950,20900,203
20250121,122400,7217917800,20950,20900,20950,20900,531
20250121,122300,7206818900,20900,20950,20950,20900,68
20250121,122200,7205396800,20950,20900,20950,20900,486
20250121,122100,7195225300,20900,20900,20900,20900,149
20250121,122000,7192111200,20950,20900,20950,20900,236
20250121,121900,7187171300,20900,20850,20900,20800,6556
20250121,121800,7050222600,20850,20800,20850,20800,340
20250121,121700,7043147800,20850,20800,20850,20800,276
20250121,121600,7037403500,20850,20850,20850,20800,372
20250121,121500,7029648700,20850,20800,20850,20800,214
20250121,121400,7025192700,20800,20850,20850,20800,274
20250121,121300,7019492600,20850,20850,20850,20800,515
20250121,121200,7008755300,20800,20800,20850,20800,272
20250121,121100,7003094950,20850,20850,20850,20850,94
20250121,121000,7001135050,20850,20850,20850,20850,257
20250121,120900,6995776600,20850,20850,20850,20800,236
20250121,120800,6990865800,20850,20850,20900,20800,560
20250121,120700,6979189550,20850,20800,20850,20800,389
20250121,120600,6971089900,20850,20850,20850,20850,147
20250121,120500,6968024950,20850,20800,20900,20800,317
20250121,120400,6961419800,20900,20850,20900,20850,249
20250121,120300,6956228050,20850,20850,20850,20850,17
20250121,120200,6955873600,20800,20850,20850,20800,369
20250121,120100,6948188400,20850,20800,20850,20800,367
20250121,120000,6940546350,20850,20800,20850,20800,443
20250121,115900,6931318650,20850,20850,20850,20800,154
20250121,115800,6928110200,20850,20850,20850,20850,164
20250121,115700,6924690800,20850,20850,20850,20800,258
20250121,115600,6919319950,20850,20800,20850,20800,198
20250121,115500,6915192650,20850,20800,20850,20800,307
20250121,115400,6908801200,20850,20850,20850,20800,567
20250121,115300,6896980450,20800,20800,20850,20800,577
20250121,115200,6884958400,20850,20800,20850,20800,272
20250121,115100,6879295250,20850,20850,20850,20800,645
20250121,115000,6865848500,20850,20850,20850,20800,1000
20250121,114900,6845041650,20850,20800,20850,20800,284
20250121,114800,6839120800,20800,20850,20850,20800,105
20250121,114700,6836935600,20800,20850,20850,20800,281
20250121,114600,6831083700,20850,20850,20850,20800,101
20250121,114500,6828980100,20850,20850,20850,20800,357
20250121,114400,6821550200,20850,20850,20850,20800,224
20250121,114300,6816879850,20850,20800,20850,20800,214
20250121,114200,6812419400,20800,20850,20850,20800,253
20250121,114100,6807155600,20850,20850,20850,20850,1220
20250121,114000,6781718600,20800,20800,20850,20800,384
20250121,113900,6773726250,20850,20800,20850,20800,326
20250121,113800,6766944300,20850,20800,20850,20800,1406
20250121,113700,6737691850,20800,20800,20850,20800,257
20250121,113600,6732343850,20850,20800,20850,20800,20
20250121,113500,6731927250,20800,20850,20850,20800,498
20250121,113400,6721555350,20800,20850,20850,20800,160
20250121,113300,6718223350,20850,20800,20850,20800,117
20250121,113200,6715787900,20800,20800,20850,20750,1616
20250121,113100,6682104800,20800,20750,20800,20750,317
20250121,113000,6675512050,20750,20800,20800,20750,319
20250121,112900,6668889700,20800,20800,20800,20800,318
20250121,112800,6662275300,20800,20800,20800,20750,299
20250121,112700,6656063200,20750,20800,20800,20750,347
20250121,112600,6648849050,20800,20750,20800,20750,119
20250121,112500,6646374350,20750,20800,20850,20750,245
20250121,112400,6641278300,20800,20800,20850,20800,230
20250121,112300,6636493750,20850,20800,20850,20750,401
20250121,112200,6628153050,20800,20750,20850,20750,802
20250121,112100,6611471500,20800,20750,20800,20750,294
20250121,112000,6605359600,20800,20750,20800,20750,578
20250121,111900,6593347800,20800,20800,20800,20800,62
20250121,111800,6592058200,20800,20800,20800,20800,593
20250121,111700,6579723800,20800,20800,20850,20750,2099
20250121,111600,6536146450,20800,20800,20800,20800,210
20250121,111500,6531778450,20800,20850,20850,20800,163
20250121,111400,6528381400,20800,20850,20850,20800,2824
20250121,111300,6469639300,20850,20850,20850,20800,1575
20250121,111200,6436800600,20850,20850,20850,20800,276
20250121,111100,6431048800,20850,20800,20850,20800,219
20250121,111000,6426490500,20850,20850,20850,20850,10
20250121,110900,6426282000,20850,20800,20850,20800,586
20250121,110800,6414082650,20800,20850,20850,20800,289
20250121,110700,6408061700,20850,20800,20850,20800,136
20250121,110600,6405227650,20800,20850,20850,20800,169
20250121,110500,6401704600,20800,20800,20850,20800,145
20250121,110400,6398685200,20800,20800,20850,20800,223
20250121,110300,6394044000,20850,20850,20850,20850,119
20250121,110200,6391562850,20850,20850,20850,20800,1428
20250121,110100,6361802600,20850,20850,20850,20800,164
20250121,110000,6358383900,20850,20800,20850,20800,153
20250121,105900,6355195150,20800,20850,20850,20800,304
20250121,105800,6348858150,20850,20800,20850,20800,55
20250121,105700,6347711550,20800,20850,20850,20800,600
20250121,105600,6335223500,20800,20800,20850,20800,94
20250121,105500,6333268250,20850,20850,20850,20850,8
20250121,105400,6333101450,20850,20800,20850,20800,1027
20250121,105300,6311731550,20800,20800,20800,20800,540
20250121,105200,6300499550,20800,20750,20800,20750,225
20250121,105100,6295819600,20800,20800,20800,20750,188
20250121,105000,6291910700,20750,20800,20800,20750,259
20250121,104900,6286533500,20800,20800,20800,20750,580
20250121,104800,6274473500,20750,20800,20850,20750,2124
20250121,104700,6230285100,20800,20800,20850,20800,30
20250121,104600,6229659900,20850,20850,20850,20800,76
20250121,104500,6228078300,20800,20850,20850,20800,1159
20250121,104400,6203965800,20800,20800,20800,20800,599
20250121,104300,6191506600,20850,20800,20850,20800,203
20250121,104200,6187278400,20800,20750,20800,20750,1618
20250121,104100,6153693950,20750,20750,20750,20700,105
20250121,104000,6151515400,20700,20750,20750,20700,1465
20250121,103900,6121119400,20750,20750,20750,20750,347
20250121,103800,6113919150,20700,20750,20750,20700,77
20250121,103700,6112322850,20700,20750,20750,20700,817
20250121,103600,6095399450,20750,20850,20850,20700,3844
20250121,103500,6015591750,20800,20850,20850,20800,597
20250121,103400,6003146250,20850,20800,20850,20800,45
20250121,103300,6002209950,20850,20850,20850,20750,1083
20250121,103200,5979684350,20800,20850,20850,20800,234
20250121,103100,5974813900,20850,20850,20850,20800,25
20250121,103000,5974292950,20800,20800,20850,20800,247
20250121,102900,5969150250,20850,20800,20850,20750,1849
20250121,102800,5930691050,20750,20700,20800,20700,1187
20250121,102700,5906060800,20750,20750,20750,20750,387
20250121,102600,5898030550,20700,20750,20750,20700,3683
20250121,102500,5821609350,20800,20800,20800,20800,174
20250121,102400,5817990150,20800,20800,20800,20800,303
20250121,102300,5811687750,20800,20800,20800,20750,59
20250121,102200,5810460800,20800,20800,20800,20800,1188
20250121,102100,5785750400,20800,20750,20800,20750,1465
20250121,102000,5755278500,20750,20800,20800,20750,434
20250121,101900,5746261650,20800,20800,20800,20800,193
20250121,101800,5742247250,20800,20800,20800,20750,876
20250121,101700,5724052350,20800,20800,20800,20750,1379
20250121,101600,5695424300,20800,20800,20800,20750,282
20250121,101500,5689561400,20800,20800,20800,20750,1576
20250121,101400,5656783550,20800,20800,20800,20750,175
20250121,101300,5653151850,20800,20800,20800,20750,277
20250121,101200,5647390750,20800,20800,20800,20750,222
20250121,101100,5642773200,20800,20750,20800,20700,412
20250121,101000,5634224500,20750,20800,20800,20700,204
20250121,100900,5629984600,20700,20800,20800,20650,8035
20250121,100800,5463703700,20800,20750,20800,20650,16098
20250121,100700,5130909000,20750,20800,20800,20750,416
20250121,100600,5122259300,20800,20800,20850,20800,2460
20250121,100500,5071090600,20800,20750,20800,20700,6445
20250121,100400,4937621850,20750,20800,20800,20700,684
20250121,100300,4923423200,20800,20800,20800,20750,67
20250121,100200,4922031000,20750,20750,20900,20700,14513
20250121,100100,4621095300,20750,20800,20800,20650,6693
20250121,100000,4482360800,20800,20750,20800,20750,765
20250121,095900,4466461100,20750,20700,20800,20700,9115
20250121,095800,4277582700,20750,20800,20800,20650,31992
20250121,095700,3614971100,20750,20850,20850,20750,5639
20250121,095600,3497622450,20850,20850,20850,20800,817
20250121,095500,3480597850,20850,20850,20850,20800,509
20250121,095400,3469986800,20800,20850,20850,20800,1090
20250121,095300,3447265200,20850,20850,20850,20850,209
20250121,095200,3442907550,20850,20900,20950,20800,3676
20250121,095100,3366162350,20900,20900,20900,20850,1628
20250121,095000,3332162150,20900,20950,20950,20850,12215
20250121,094900,3077197300,20950,21050,21050,20900,7860
20250121,094800,2912348150,21050,21000,21050,21000,460
20250121,094700,2902681550,21000,21050,21050,21000,409
20250121,094600,2894072200,21050,21050,21050,21050,434
20250121,094500,2884936500,21050,21050,21050,21000,340
20250121,094400,2877780700,21050,21050,21050,21000,666
20250121,094300,2863794000,21050,21050,21050,21000,3675
20250121,094200,2786436500,21050,21050,21050,21000,269
20250121,094100,2780777850,21050,21050,21050,21000,360
20250121,094000,2773204300,21050,21050,21050,21000,224
20250121,093900,2768489150,21050,21050,21100,21050,2862
20250121,093800,2708241250,21050,21050,21050,21050,1695
20250121,093700,2672561500,21050,21050,21100,21000,4111
20250121,093600,2586077350,21050,21100,21100,21050,488
20250121,093500,2575784150,21100,21050,21100,21050,106
20250121,093400,2573552000,21100,21050,21100,21050,1549
20250121,093300,2540905750,21100,21100,21100,21050,487
20250121,093200,2530630150,21100,21100,21100,21050,928
20250121,093100,2511049650,21050,21050,21100,21050,947
20250121,093000,2491069400,21100,21100,21100,21050,278
20250121,092900,2485208950,21100,21050,21100,21050,181
20250121,092800,2481391600,21100,21100,21100,21050,384
20250121,092700,2473289250,21050,21050,21100,21050,236
20250121,092600,2468313400,21050,21100,21100,21050,131
20250121,092500,2465551200,21100,21050,21100,21050,446
20250121,092400,2456149150,21050,21100,21100,21050,476
20250121,092300,2446111650,21100,21150,21150,21050,799
20250121,092200,2429250150,21100,21100,21150,21050,2073
20250121,092100,2385507400,21050,21050,21100,21050,234
20250121,092000,2380577450,21050,21100,21100,21050,450
20250121,091900,2371084400,21100,21150,21200,21100,12050
20250121,091800,2116239750,21150,21150,21200,21150,491
20250121,091700,2105842100,21200,21150,21200,21150,1291
20250121,091600,2078498450,21150,21100,21200,21100,37896
20250121,091500,1278472100,21100,21050,21100,21050,2512
20250121,091400,1225560050,21050,21050,21100,21050,3236
20250121,091300,1157403600,21100,21100,21100,21050,433
20250121,091200,1148280950,21050,21050,21100,21050,5063
20250121,091100,1041704550,21050,21050,21100,21050,5467
20250121,091000,926618100,21050,21100,21100,21050,1466
20250121,090900,895741100,21100,21100,21100,21050,969
20250121,090800,875324050,21050,21050,21100,21050,9892
20250121,090700,666990650,21000,21000,21050,21000,2732
20250121,090600,609616900,21000,21050,21050,21000,3474
20250121,090500,536651500,21000,21000,21050,21000,868
20250121,090400,518420350,21000,21000,21050,21000,6330
20250121,090300,385283100,21000,21000,21050,20950,6309
20250121,090200,252793050,21000,20900,21050,20900,4511
20250121,090100,158110150,20950,20950,21000,20900,4871
20250121,090000,55992350,20950,20950,20950,20900,2673