KissMeData/042000/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192600,42881415650,40450,40450,40450,40450,12098
20250122,192500,42881415650,40450,40450,40450,40450,0
20250122,192400,42881415650,40450,40450,40450,40450,0
20250122,192300,42881415650,40450,40450,40450,40450,0
20250122,192200,42881415650,40450,40450,40450,40450,0
20250122,192100,42881415650,40450,40450,40450,40450,0
20250122,192000,42881415650,40450,40450,40450,40450,0
20250122,191900,42881415650,40450,40450,40450,40450,0
20250122,191800,42881415650,40450,40450,40450,40450,0
20250122,191700,42881415650,40450,40450,40450,40450,0
20250122,191600,42881415650,40450,40450,40450,40450,0
20250122,191500,42881415650,40450,40450,40450,40450,0
20250122,191400,42881415650,40450,40450,40450,40450,0
20250122,191300,42881415650,40450,40450,40450,40450,0
20250122,191200,42881415650,40450,40450,40450,40450,0
20250122,191100,42881415650,40450,40450,40450,40450,0
20250122,191000,42881415650,40450,40450,40450,40450,0
20250122,190900,42881415650,40450,40450,40450,40450,0
20250122,190800,42881415650,40450,40450,40450,40450,0
20250122,190700,42881415650,40450,40450,40450,40450,0
20250122,190600,42881415650,40450,40450,40450,40450,0
20250122,190500,42881415650,40450,40450,40450,40450,0
20250122,190400,42881415650,40450,40450,40450,40450,0
20250122,190300,42881415650,40450,40450,40450,40450,0
20250122,190200,42881415650,40450,40450,40450,40450,0
20250122,190100,42881415650,40450,40450,40450,40450,0
20250122,190000,42881415650,40450,40450,40450,40450,0
20250122,185900,42881415650,40450,40450,40450,40450,0
20250122,185800,42881415650,40450,40450,40450,40450,0
20250122,185700,42881415650,40450,40450,40450,40450,0
20250122,185600,42881415650,40450,40450,40450,40450,12098
20250122,185500,42881415650,40450,40450,40450,40450,0
20250122,185400,42881415650,40450,40450,40450,40450,0
20250122,185300,42881415650,40450,40450,40450,40450,0
20250122,185200,42881415650,40450,40450,40450,40450,0
20250122,185100,42881415650,40450,40450,40450,40450,0
20250122,185000,42881415650,40450,40450,40450,40450,0
20250122,184900,42881415650,40450,40450,40450,40450,0
20250122,184800,42881415650,40450,40450,40450,40450,0
20250122,184700,42881415650,40450,40450,40450,40450,0
20250122,184600,42881415650,40450,40450,40450,40450,0
20250122,184500,42881415650,40450,40450,40450,40450,0
20250122,184400,42881415650,40450,40450,40450,40450,0
20250122,184300,42881415650,40450,40450,40450,40450,0
20250122,184200,42881415650,40450,40450,40450,40450,0
20250122,184100,42881415650,40450,40450,40450,40450,0
20250122,184000,42881415650,40450,40450,40450,40450,0
20250122,183900,42881415650,40450,40450,40450,40450,0
20250122,183800,42881415650,40450,40450,40450,40450,0
20250122,183700,42881415650,40450,40450,40450,40450,0
20250122,183600,42881415650,40450,40450,40450,40450,0
20250122,183500,42881415650,40450,40450,40450,40450,0
20250122,183400,42881415650,40450,40450,40450,40450,0
20250122,183300,42881415650,40450,40450,40450,40450,0
20250122,183200,42881415650,40450,40450,40450,40450,0
20250122,183100,42881415650,40450,40450,40450,40450,0
20250122,183000,42881415650,40450,40450,40450,40450,0
20250122,182900,42881415650,40450,40450,40450,40450,0
20250122,182800,42881415650,40450,40450,40450,40450,0
20250122,182700,42881415650,40450,40450,40450,40450,0
20250122,182600,42881415650,40450,40450,40450,40450,12098
20250122,182500,42881415650,40450,40450,40450,40450,0
20250122,182400,42881415650,40450,40450,40450,40450,0
20250122,182300,42881415650,40450,40450,40450,40450,0
20250122,182200,42881415650,40450,40450,40450,40450,0
20250122,182100,42881415650,40450,40450,40450,40450,0
20250122,182000,42881415650,40450,40450,40450,40450,0
20250122,181900,42881415650,40450,40450,40450,40450,0
20250122,181800,42881415650,40450,40450,40450,40450,0
20250122,181700,42881415650,40450,40450,40450,40450,0
20250122,181600,42881415650,40450,40450,40450,40450,0
20250122,181500,42881415650,40450,40450,40450,40450,0
20250122,181400,42881415650,40450,40450,40450,40450,0
20250122,181300,42881415650,40450,40450,40450,40450,0
20250122,181200,42881415650,40450,40450,40450,40450,0
20250122,181100,42881415650,40450,40450,40450,40450,0
20250122,181000,42881415650,40450,40450,40450,40450,0
20250122,180900,42881415650,40450,40450,40450,40450,0
20250122,180800,42881415650,40450,40450,40450,40450,0
20250122,180700,42881415650,40450,40450,40450,40450,0
20250122,180600,42881415650,40450,40450,40450,40450,0
20250122,180500,42881415650,40450,40450,40450,40450,0
20250122,180400,42881415650,40450,40450,40450,40450,0
20250122,180300,42881415650,40450,40450,40450,40450,0
20250122,180200,42881415650,40450,40450,40450,40450,0
20250122,180100,42881415650,40450,40450,40450,40450,0
20250122,180000,42881415650,40450,40450,40450,40450,0
20250122,175900,42881415650,40450,40450,40450,40450,0
20250122,175800,42881415650,40450,40450,40450,40450,0
20250122,175700,42881415650,40450,40450,40450,40450,0
20250122,175600,42881415650,40450,40450,40450,40450,12098
20250122,175500,42881415650,40450,40450,40450,40450,0
20250122,175400,42881415650,40450,40450,40450,40450,0
20250122,175300,42881415650,40450,40450,40450,40450,0
20250122,175200,42881415650,40450,40450,40450,40450,0
20250122,175100,42881415650,40450,40450,40450,40450,0
20250122,175000,42881415650,40450,40450,40450,40450,0
20250122,174900,42881415650,40450,40450,40450,40450,0
20250122,174800,42881415650,40450,40450,40450,40450,0
20250122,174700,42881415650,40450,40450,40450,40450,0
20250122,174600,42881415650,40450,40450,40450,40450,0
20250122,174500,42881415650,40450,40450,40450,40450,0
20250122,174400,42881415650,40450,40450,40450,40450,0
20250122,174300,42881415650,40450,40450,40450,40450,0
20250122,174200,42881415650,40450,40450,40450,40450,0
20250122,174100,42881415650,40450,40450,40450,40450,0
20250122,174000,42881415650,40450,40450,40450,40450,0
20250122,173900,42881415650,40450,40450,40450,40450,0
20250122,173800,42881415650,40450,40450,40450,40450,0
20250122,173700,42881415650,40450,40450,40450,40450,0
20250122,173600,42881415650,40450,40450,40450,40450,0
20250122,173500,42881415650,40450,40450,40450,40450,0
20250122,173400,42881415650,40450,40450,40450,40450,0
20250122,173300,42881415650,40450,40450,40450,40450,0
20250122,173200,42881415650,40450,40450,40450,40450,0
20250122,173100,42881415650,40450,40450,40450,40450,0
20250122,173000,42881415650,40450,40450,40450,40450,0
20250122,172900,42881415650,40450,40450,40450,40450,0
20250122,172800,42881415650,40450,40450,40450,40450,0
20250122,172700,42881415650,40450,40450,40450,40450,0
20250122,172600,42881415650,40450,40450,40450,40450,12098
20250122,172500,42881415650,40450,40450,40450,40450,0
20250122,172400,42881415650,40450,40450,40450,40450,0
20250122,172300,42881415650,40450,40450,40450,40450,0
20250122,172200,42881415650,40450,40450,40450,40450,0
20250122,172100,42881415650,40450,40450,40450,40450,0
20250122,172000,42881415650,40450,40450,40450,40450,0
20250122,171900,42881415650,40450,40450,40450,40450,0
20250122,171800,42881415650,40450,40450,40450,40450,0
20250122,171700,42881415650,40450,40450,40450,40450,0
20250122,171600,42881415650,40450,40450,40450,40450,0
20250122,171500,42881415650,40450,40450,40450,40450,0
20250122,171400,42881415650,40450,40450,40450,40450,0
20250122,171300,42881415650,40450,40450,40450,40450,0
20250122,171200,42881415650,40450,40450,40450,40450,0
20250122,171100,42881415650,40450,40450,40450,40450,0
20250122,171000,42881415650,40450,40450,40450,40450,0
20250122,170900,42881415650,40450,40450,40450,40450,0
20250122,170800,42881415650,40450,40450,40450,40450,0
20250122,170700,42881415650,40450,40450,40450,40450,0
20250122,170600,42881415650,40450,40450,40450,40450,0
20250122,170500,42881415650,40450,40450,40450,40450,0
20250122,170400,42881415650,40450,40450,40450,40450,0
20250122,170300,42881415650,40450,40450,40450,40450,0
20250122,170200,42881415650,40450,40450,40450,40450,0
20250122,170100,42881415650,40450,40450,40450,40450,0
20250122,170000,42881415650,40450,40450,40450,40450,0
20250122,165900,42881415650,40450,40450,40450,40450,0
20250122,165800,42881415650,40450,40450,40450,40450,0
20250122,165700,42881415650,40450,40450,40450,40450,0
20250122,165600,42881415650,40450,40450,40450,40450,12098
20250122,165500,42881415650,40450,40450,40450,40450,0
20250122,165400,42881415650,40450,40450,40450,40450,0
20250122,165300,42881415650,40450,40450,40450,40450,0
20250122,165200,42881415650,40450,40450,40450,40450,0
20250122,165100,42881415650,40450,40450,40450,40450,0
20250122,165000,42881415650,40450,40450,40450,40450,0
20250122,164900,42881415650,40450,40450,40450,40450,0
20250122,164800,42881415650,40450,40450,40450,40450,0
20250122,164700,42881415650,40450,40450,40450,40450,0
20250122,164600,42881415650,40450,40450,40450,40450,0
20250122,164500,42881415650,40450,40450,40450,40450,0
20250122,164400,42881415650,40450,40450,40450,40450,0
20250122,164300,42881415650,40450,40450,40450,40450,0
20250122,164200,42881415650,40450,40450,40450,40450,0
20250122,164100,42881415650,40450,40450,40450,40450,0
20250122,164000,42881415650,40450,40450,40450,40450,0
20250122,163900,42881415650,40450,40450,40450,40450,0
20250122,163800,42881415650,40450,40450,40450,40450,0
20250122,163700,42881415650,40450,40450,40450,40450,0
20250122,163600,42881415650,40450,40450,40450,40450,0
20250122,163500,42881415650,40450,40450,40450,40450,0
20250122,163400,42881415650,40450,40450,40450,40450,0
20250122,163300,42881415650,40450,40450,40450,40450,0
20250122,163200,42881415650,40450,40450,40450,40450,0
20250122,163100,42881415650,40450,40450,40450,40450,0
20250122,163000,42881415650,40450,40450,40450,40450,0
20250122,162900,42881415650,40450,40450,40450,40450,0
20250122,162800,42881415650,40450,40450,40450,40450,0
20250122,162700,42881415650,40450,40450,40450,40450,0
20250122,162600,42881415650,40450,40450,40450,40450,12098
20250122,162500,42881415650,40450,40450,40450,40450,0
20250122,162400,42881415650,40450,40450,40450,40450,0
20250122,162300,42881415650,40450,40450,40450,40450,0
20250122,162200,42881415650,40450,40450,40450,40450,0
20250122,162100,42881415650,40450,40450,40450,40450,0
20250122,162000,42881415650,40450,40450,40450,40450,0
20250122,161900,42881415650,40450,40450,40450,40450,0
20250122,161800,42881415650,40450,40450,40450,40450,0
20250122,161700,42881415650,40450,40450,40450,40450,0
20250122,161600,42881415650,40450,40450,40450,40450,0
20250122,161500,42881415650,40450,40450,40450,40450,0
20250122,161400,42881415650,40450,40450,40450,40450,0
20250122,161300,42881415650,40450,40450,40450,40450,0
20250122,161200,42881415650,40450,40450,40450,40450,0
20250122,161100,42881415650,40450,40450,40450,40450,0
20250122,161000,42881415650,40450,40450,40450,40450,0
20250122,160900,42881415650,40450,40450,40450,40450,0
20250122,160800,42881415650,40450,40450,40450,40450,0
20250122,160700,42881415650,40450,40450,40450,40450,0
20250122,160600,42881415650,40450,40450,40450,40450,0
20250122,160500,42881415650,40450,40450,40450,40450,0
20250122,160400,42881415650,40450,40450,40450,40450,0
20250122,160300,42881415650,40450,40450,40450,40450,0
20250122,160200,42881415650,40450,40450,40450,40450,0
20250122,160100,42881415650,40450,40450,40450,40450,0
20250122,160000,42881415650,40450,40450,40450,40450,0
20250122,155900,42881415650,40450,40450,40450,40450,0
20250122,155800,42881415650,40450,40450,40450,40450,0
20250122,155700,42881415650,40450,40450,40450,40450,0
20250122,155600,42881415650,40450,40450,40450,40450,12098
20250122,155500,42881415650,40450,40450,40450,40450,0
20250122,155400,42881415650,40450,40450,40450,40450,0
20250122,155300,42881415650,40450,40450,40450,40450,0
20250122,155200,42881415650,40450,40450,40450,40450,0
20250122,155100,42881415650,40450,40450,40450,40450,0
20250122,155000,42881415650,40450,40450,40450,40450,0
20250122,154900,42881415650,40450,40450,40450,40450,0
20250122,154800,42881415650,40450,40450,40450,40450,0
20250122,154700,42881415650,40450,40450,40450,40450,0
20250122,154600,42881415650,40450,40450,40450,40450,0
20250122,154500,42881415650,40450,40450,40450,40450,0
20250122,154400,42881415650,40450,40450,40450,40450,0
20250122,154300,42881415650,40450,40450,40450,40450,0
20250122,154200,42881415650,40450,40450,40450,40450,0
20250122,154100,42881415650,40450,40450,40450,40450,0
20250122,154000,42881415650,40450,40450,40450,40450,0
20250122,153900,42881415650,40450,40450,40450,40450,0
20250122,153800,42881415650,40450,40450,40450,40450,0
20250122,153700,42881415650,40450,40450,40450,40450,0
20250122,153600,42881415650,40450,40450,40450,40450,0
20250122,153500,42881415650,40450,40450,40450,40450,0
20250122,153400,42881415650,40450,40450,40450,40450,0
20250122,153300,42881415650,40450,40450,40450,40450,0
20250122,153200,42881415650,40450,40450,40450,40450,0
20250122,153100,42881415650,40450,40450,40450,40450,0
20250122,153000,42881415650,40450,40450,40450,40450,12098
20250122,152900,42392051550,40450,40450,40450,40450,0
20250122,152800,42392051550,40450,40450,40450,40450,0
20250122,152700,42392051550,40450,40450,40450,40450,0
20250122,152600,42392051550,40450,40450,40450,40450,0
20250122,152500,42392051550,40450,40450,40450,40450,0
20250122,152400,42392051550,40450,40450,40450,40450,0
20250122,152300,42392051550,40450,40450,40450,40450,0
20250122,152200,42392051550,40450,40450,40450,40450,0
20250122,152100,42392051550,40450,40450,40450,40450,0
20250122,152000,42392051550,40450,40450,40450,40450,0
20250122,151900,42392051550,40450,40550,40550,40450,3317
20250122,151800,42257715500,40550,40400,40600,40350,3579
20250122,151700,42112904250,40400,40400,40450,40350,1844
20250122,151600,42038382200,40400,40500,40500,40400,3151
20250122,151500,41911042500,40500,40500,40550,40450,4154
20250122,151400,41742930350,40500,40450,40550,40450,1963
20250122,151300,41663437050,40450,40500,40500,40450,1803
20250122,151200,41590483900,40500,40550,40550,40450,1896
20250122,151100,41513696550,40500,40600,40600,40500,220
20250122,151000,41504781950,40600,40650,40650,40450,3456
20250122,150900,41364724950,40650,40600,40750,40600,875
20250122,150800,41329122700,40650,40750,40750,40550,8461
20250122,150700,40985741950,40750,40700,40750,40700,477
20250122,150600,40966323100,40700,40650,40700,40650,692
20250122,150500,40938169950,40700,40700,40750,40650,2680
20250122,150400,40829121400,40600,40650,40700,40600,335
20250122,150300,40815509950,40650,40700,40700,40600,861
20250122,150200,40780514500,40700,40700,40700,40600,2846
20250122,150100,40664911100,40700,40700,40700,40650,945
20250122,150000,40626474100,40650,40700,40750,40650,2552
20250122,145900,40522680950,40750,40800,40800,40700,2733
20250122,145800,40411329250,40800,40800,40850,40800,834
20250122,145700,40377293400,40800,40750,40900,40750,804
20250122,145600,40344482050,40800,40750,40800,40750,3770
20250122,145500,40190846850,40750,40800,40900,40750,919
20250122,145400,40153344900,40800,40850,40900,40750,3670
20250122,145300,40003500700,40900,40850,40900,40800,1547
20250122,145200,39940299150,40900,40950,40950,40850,2095
20250122,145100,39854654500,40950,40950,41000,40950,384
20250122,145000,39838913350,40950,40900,40950,40900,501
20250122,144900,39818409600,40900,40950,40950,40900,1307
20250122,144800,39764891850,40950,41000,41000,40950,549
20250122,144700,39742396800,40950,41000,41000,40950,1146
20250122,144600,39695414700,41000,41050,41050,41000,760
20250122,144500,39664244350,41050,41050,41100,41000,563
20250122,144400,39641135450,41000,41050,41100,41000,436
20250122,144300,39623234700,41100,41000,41100,40950,5878
20250122,144200,39382179100,41000,40950,41000,40850,3765
20250122,144100,39228137100,40900,40950,40950,40900,231
20250122,144000,39218684800,40900,40900,40950,40900,574
20250122,143900,39195202300,40900,40850,40950,40850,1787
20250122,143800,39122172050,40900,40850,40950,40850,850
20250122,143700,39087439650,40900,40900,40950,40900,975
20250122,143600,39047560050,40900,40950,40950,40900,215
20250122,143500,39038761800,40950,40900,40950,40800,2277
20250122,143400,38945686250,40900,40950,40950,40900,292
20250122,143300,38933736900,40950,40900,40950,40900,1437
20250122,143200,38874916500,40900,40900,40950,40900,304
20250122,143100,38862479250,40900,40950,40950,40900,163
20250122,143000,38855806650,40900,40950,40950,40900,402
20250122,142900,38839346450,40950,41000,41000,40950,910
20250122,142800,38802076600,40900,40900,40950,40900,595
20250122,142700,38777716300,40950,40950,40950,40900,567
20250122,142600,38754501100,40950,40950,40950,40900,480
20250122,142500,38734864800,40950,40950,40950,40900,193
20250122,142400,38726963050,40950,40900,40950,40900,768
20250122,142300,38695535750,40950,40950,40950,40900,1358
20250122,142200,38639939950,40950,40950,40950,40900,560
20250122,142100,38617026300,40950,40950,41000,40900,688
20250122,142000,38588846100,40950,41000,41000,40950,448
20250122,141900,38570486800,40950,41000,41050,40950,330
20250122,141800,38556957200,40950,41050,41050,40950,882
20250122,141700,38520807350,41000,41000,41050,41000,83
20250122,141600,38517404100,40950,41050,41050,40950,155
20250122,141500,38511049800,41000,41000,41050,40950,1481
20250122,141400,38450308850,41000,41050,41050,41000,102
20250122,141300,38446125050,41050,41050,41050,41000,137
20250122,141200,38440502900,41050,40950,41050,40950,3622
20250122,141100,38291991800,41000,41000,41000,40950,428
20250122,141000,38274456050,40950,40950,41000,40950,221
20250122,140900,38265397950,40900,40950,40950,40900,1690
20250122,140800,38196194200,40900,40950,40950,40900,96
20250122,140700,38192265350,40950,40900,40950,40850,1138
20250122,140600,38145724800,40900,40950,40950,40900,207
20250122,140500,38137253900,40950,40900,40950,40900,186
20250122,140400,38129641950,40900,40950,40950,40900,489
20250122,140300,38109637650,40950,40900,40950,40900,143
20250122,140200,38103783050,40900,40950,41000,40850,1118
20250122,140100,38058056950,40950,40900,41000,40900,3405
20250122,140000,37918518650,40900,40900,40950,40900,190
20250122,135900,37910743050,40900,40900,40950,40850,371
20250122,135800,37895573600,40900,40850,40900,40850,501
20250122,135700,37875099800,40850,40900,40900,40800,729
20250122,135600,37845301000,40900,40850,40900,40850,123
20250122,135500,37840274500,40900,40900,40900,40850,469
20250122,135400,37821099100,40850,40800,40850,40800,975
20250122,135300,37781276600,40800,40800,40850,40800,188
20250122,135200,37773604400,40800,40750,40850,40750,255
20250122,135100,37763194350,40750,40850,40850,40750,1800
20250122,135000,37689721200,40800,40850,40850,40800,308
20250122,134900,37677152700,40850,40900,40900,40850,313
20250122,134800,37664355600,40850,40900,40950,40850,453
20250122,134700,37645833500,40900,40850,40900,40850,111
20250122,134600,37641297000,40850,40800,40950,40750,3068
20250122,134500,37515933850,40750,40750,40800,40700,1178
20250122,134400,37467941600,40750,40750,40800,40750,1199
20250122,134300,37419074400,40800,40750,40800,40750,237
20250122,134200,37409411600,40750,40750,40800,40750,539
20250122,134100,37387434250,40750,40750,40800,40750,568
20250122,134000,37364279600,40800,40800,40800,40750,386
20250122,133900,37348533550,40750,40750,40800,40750,776
20250122,133800,37316878000,40800,40750,40800,40750,246
20250122,133700,37306848250,40750,40800,40800,40750,306
20250122,133600,37294374350,40750,40800,40850,40750,1248
20250122,133500,37243462400,40850,40850,40850,40800,527
20250122,133400,37221955150,40800,40850,40850,40800,855
20250122,133300,37187060700,40800,40850,40850,40800,445
20250122,133200,37168898650,40850,40800,40850,40800,724
20250122,133100,37139353800,40850,40850,40900,40800,1137
20250122,133000,37092912900,40900,40850,40900,40850,651
20250122,132900,37066307350,40850,40900,40900,40850,538
20250122,132800,37044327600,40850,40850,40900,40850,1113
20250122,132700,36998856000,40850,40900,40900,40850,545
20250122,132600,36976571900,40900,40850,40900,40850,439
20250122,132500,36958633000,40900,40950,41000,40900,583
20250122,132400,36934778150,40950,40950,41000,40850,2821
20250122,132300,36819399400,41000,40950,41000,40950,53
20250122,132200,36817228400,41000,41000,41000,40950,134
20250122,132100,36811738000,41000,41000,41000,40950,258
20250122,132000,36801160950,40950,40950,41000,40950,106
20250122,131900,36796819500,41000,40900,41000,40900,1783
20250122,131800,36723843350,40900,40900,40950,40900,356
20250122,131700,36709268900,40900,40950,40950,40900,427
20250122,131600,36691799650,40950,40950,41000,40900,145
20250122,131500,36685864450,40900,41000,41000,40900,509
20250122,131400,36665011450,40950,41000,41000,40950,289
20250122,131300,36653174600,41000,40900,41000,40850,272
20250122,131200,36642053550,40850,40850,40900,40850,502
20250122,131100,36621537000,40900,40950,41000,40850,620
20250122,131000,36596174650,40950,40950,40950,40900,222
20250122,130900,36587087500,40900,40950,41000,40900,449
20250122,130800,36568707800,41000,40850,41000,40850,159
20250122,130700,36562191600,40950,41050,41100,40850,3489
20250122,130600,36419242900,41050,41050,41050,41000,379
20250122,130500,36403686850,41000,41000,41050,41000,320
20250122,130400,36390565600,41050,41050,41050,41000,183
20250122,130300,36383055550,41100,41100,41100,41050,977
20250122,130200,36342937150,41100,41100,41100,41050,781
20250122,130100,36310842350,41100,41000,41100,41000,510
20250122,130000,36289908100,41050,41050,41050,41000,396
20250122,125900,36273655000,41000,41000,41050,40950,4042
20250122,125800,36107932700,40950,41000,41000,40950,390
20250122,125700,36091957250,41000,40900,41000,40900,354
20250122,125600,36077465050,40900,41000,41000,40900,89
20250122,125500,36073818750,41000,40900,41000,40900,346
20250122,125400,36059661200,40950,41000,41000,40950,250
20250122,125300,36049415150,41000,40900,41000,40900,262
20250122,125200,36038687300,41000,40950,41000,40900,173
20250122,125100,36031604200,40950,40900,41000,40900,631
20250122,125000,36005766850,40900,40900,40950,40900,694
20250122,124900,35977379450,40950,40900,40950,40900,152
20250122,124800,35971156950,40950,40950,40950,40900,276
20250122,124700,35959856450,40950,40900,40950,40900,169
20250122,124600,35952939650,40900,40900,40900,40850,834
20250122,124500,35918830450,40900,40850,40900,40800,707
20250122,124400,35889944550,40850,40850,40850,40800,948
20250122,124300,35851222550,40850,40850,40900,40850,445
20250122,124200,35833042600,40850,40850,40900,40850,1290
20250122,124100,35780338850,40850,40950,41000,40850,5322
20250122,124000,35562611300,40950,40950,41000,40950,1088
20250122,123900,35518056850,40950,40950,41050,40950,485
20250122,123800,35498172600,41000,41000,41050,40950,97
20250122,123700,35494194700,41000,41000,41050,41000,327
20250122,123600,35480785650,41050,41000,41050,41000,205
20250122,123500,35472372400,41000,41050,41050,41000,51
20250122,123400,35470280750,41000,41000,41050,41000,232
20250122,123300,35460765100,41050,40950,41050,40950,660
20250122,123200,35433708050,41000,41050,41050,40950,861
20250122,123100,35398404150,41050,41050,41100,41050,151
20250122,123000,35392205000,41000,41050,41050,41000,950
20250122,122900,35353214300,41050,41050,41050,41000,133
20250122,122800,35347755500,41050,41050,41050,41000,183
20250122,122700,35340250450,41000,41000,41050,40950,988
20250122,122600,35299742200,40950,41050,41050,40950,989
20250122,122500,35259196400,41050,41100,41150,41000,1005
20250122,122400,35217963300,41050,41150,41150,41050,1207
20250122,122300,35168370250,41150,41200,41200,41150,91
20250122,122200,35164624450,41150,41200,41200,41150,1187
20250122,122100,35115732150,41200,41250,41250,41200,680
20250122,122000,35087705750,41200,41250,41250,41200,475
20250122,121900,35068120300,41250,41200,41250,41150,1848
20250122,121800,34991986700,41200,41150,41200,41050,651
20250122,121700,34965218250,41100,41100,41150,41050,149
20250122,121600,34959090700,41100,41050,41100,41000,400
20250122,121500,34942682900,41050,41000,41050,40950,1287
20250122,121400,34889919800,40950,41000,41050,40950,185
20250122,121300,34882333400,40950,41000,41050,40900,964
20250122,121200,34842841800,41000,41050,41050,41000,130
20250122,121100,34837507550,41000,41000,41000,40950,1264
20250122,121000,34785687450,41000,41000,41000,40950,771
20250122,120900,34754094550,40950,40900,41000,40900,449
20250122,120800,34735704200,40900,40900,40950,40900,766
20250122,120700,34704372150,40900,40950,40950,40900,606
20250122,120600,34679566400,40950,40900,41000,40900,4040
20250122,120500,34514281800,40950,40950,41050,40950,1645
20250122,120400,34446898150,41000,41150,41200,40900,8756
20250122,120300,34087332150,41150,41200,41200,41050,883
20250122,120200,34051034600,41200,41200,41200,41150,280
20250122,120100,34039507200,41200,41150,41300,41150,2262
20250122,120000,33946254250,41250,41200,41250,41100,1495
20250122,115900,33884682750,41200,41250,41300,41200,375
20250122,115800,33869227400,41250,41300,41300,41250,532
20250122,115700,33847267700,41300,41300,41350,41250,447
20250122,115600,33828807150,41300,41300,41350,41250,1969
20250122,115500,33747493050,41250,41250,41300,41250,355
20250122,115400,33732842250,41250,41250,41300,41250,497
20250122,115300,33712328900,41250,41200,41250,41150,461
20250122,115200,33693347600,41200,41200,41250,41150,353
20250122,115100,33678800400,41200,41250,41300,41150,856
20250122,115000,33643518450,41200,41250,41300,41200,611
20250122,114900,33618314750,41250,41300,41300,41200,710
20250122,114800,33589011900,41300,41200,41350,41150,2962
20250122,114700,33466991650,41200,41350,41400,41200,1894
20250122,114600,33388823950,41350,41400,41450,41350,234
20250122,114500,33379136700,41450,41400,41450,41350,777
20250122,114400,33346953800,41400,41400,41450,41400,679
20250122,114300,33318841000,41400,41350,41450,41350,637
20250122,114200,33292461500,41350,41350,41450,41350,2438
20250122,114100,33191553250,41350,41350,41400,41300,1009
20250122,114000,33149829200,41350,41400,41450,41300,1870
20250122,113900,33072411850,41400,41300,41400,41300,1340
20250122,113800,33017009750,41300,41300,41300,41250,1183
20250122,113700,32968199850,41250,41350,41350,41250,2016
20250122,113600,32884876500,41400,41250,41400,41250,8517
20250122,113500,32532926250,41250,41250,41300,41250,989
20250122,113400,32492115200,41250,41250,41300,41250,310
20250122,113300,32479325150,41250,41300,41350,41250,592
20250122,113200,32454876600,41250,41350,41350,41250,320
20250122,113100,32441663000,41350,41300,41350,41250,745
20250122,113000,32410892050,41300,41200,41350,41200,1456
20250122,112900,32350776250,41350,41300,41350,41200,2024
20250122,112800,32267215550,41300,41400,41400,41300,2874
20250122,112700,32148422100,41400,41450,41450,41350,1629
20250122,112600,32080952600,41400,41350,41500,41300,22853
20250122,112500,31134323250,41300,41250,41350,41250,982
20250122,112400,31093759000,41300,41350,41350,41250,3140
20250122,112300,30964083350,41300,41150,41350,41100,17425
20250122,112200,30244786700,41150,41150,41200,41100,2888
20250122,112100,30125904300,41100,41150,41150,41100,912
20250122,112000,30088409700,41100,41050,41100,41000,2648
20250122,111900,29979715950,41050,41000,41050,41000,882
20250122,111800,29943540550,41000,41050,41050,41000,472
20250122,111700,29924186250,41050,41000,41050,41000,907
20250122,111600,29886987000,41000,41050,41100,41000,1725
20250122,111500,29816178750,41100,41050,41100,41050,323
20250122,111400,29802911600,41100,41100,41150,41000,826
20250122,111300,29768977300,41100,41100,41150,41050,419
20250122,111200,29751757800,41100,41150,41150,41100,502
20250122,111100,29731122000,41150,41150,41150,41100,255
20250122,111000,29720631800,41150,41150,41200,41150,689
20250122,110900,29692274600,41150,41200,41200,41150,1059
20250122,110800,29648646700,41150,41050,41200,40950,4503
20250122,110700,29463616600,41100,41000,41100,40950,1553
20250122,110600,29399965950,41000,41100,41150,41000,5637
20250122,110500,29168545750,41150,41100,41150,41050,2282
20250122,110400,29074729550,41150,41250,41300,41100,2606
20250122,110300,28967477550,41250,41250,41300,41250,1364
20250122,110200,28911171350,41250,41250,41300,41250,1464
20250122,110100,28850752250,41250,41300,41300,41050,6161
20250122,110000,28597320450,41300,41150,41350,41050,21360
20250122,105900,27716413600,41100,41050,41150,41000,4762
20250122,105800,27520789050,41000,40800,41100,40800,10046
20250122,105700,27109271550,40800,40750,40850,40750,1858
20250122,105600,27033477150,40800,40800,40800,40750,787
20250122,105500,27001398750,40800,40750,40800,40750,439
20250122,105400,26983508050,40750,40750,40800,40750,1172
20250122,105300,26935731500,40750,40750,40800,40700,4484
20250122,105200,26753013600,40700,40700,40750,40650,3199
20250122,105100,26622890500,40700,40800,40800,40700,924
20250122,105000,26585222450,40800,40700,40850,40650,5895
20250122,104900,26345150150,40700,40750,40850,40700,4126
20250122,104800,26176924200,40750,40800,40900,40700,3044
20250122,104700,26052746150,40850,41000,41100,40800,5401
20250122,104600,25831780050,41000,40950,41200,40900,5633
20250122,104500,25600335550,40950,41200,41200,40950,6062
20250122,104400,25351343350,41100,41100,41200,41050,2009
20250122,104300,25268678450,41150,41200,41200,41050,5368
20250122,104200,25047779900,41200,41150,41250,41150,6623
20250122,104100,24774937900,41200,40950,41200,40950,26872
20250122,104000,23672654750,40900,40950,40950,40900,1224
20250122,103900,23622571150,40950,40900,40950,40900,5137
20250122,103800,23412245450,40900,40900,40950,40900,947
20250122,103700,23373502600,40950,40900,40950,40900,2452
20250122,103600,23273136450,40900,40950,40950,40900,673
20250122,103500,23245599050,40900,40900,40950,40800,3021
20250122,103400,23122186300,40900,40950,40950,40900,2255
20250122,103300,23029897150,40900,40850,40950,40800,2517
20250122,103200,22926997700,40800,40800,40850,40750,7702
20250122,103100,22612497100,40800,40750,40850,40650,4733
20250122,103000,22419532150,40700,40850,40900,40700,3793
20250122,102900,22264863150,40850,40950,41000,40850,6200
20250122,102800,22011066700,40950,40950,41000,40900,8148
20250122,102700,21677335150,40950,40850,40950,40850,16045
20250122,102600,21020875200,40850,40700,40850,40650,16529
20250122,102500,20347227800,40750,40600,40750,40550,9836
20250122,102400,19947467850,40600,40600,40600,40550,3940
20250122,102300,19787568450,40600,40600,40650,40550,617
20250122,102200,19762520050,40600,40500,40650,40500,6355
20250122,102100,19504629500,40500,40500,40550,40500,1273
20250122,102000,19453036750,40500,40550,40600,40450,6704
20250122,101900,19181267700,40500,40400,40550,40400,31408
20250122,101800,17910058900,40400,40300,40400,40300,5904
20250122,101700,17671761100,40350,40300,40350,40250,4780
20250122,101600,17479099450,40300,40250,40300,40200,3239
20250122,101500,17348725650,40250,40100,40250,40100,6385
20250122,101400,17092220100,40100,40100,40100,40050,2044
20250122,101300,17010271000,40100,40100,40150,40100,346
20250122,101200,16996394100,40100,40150,40150,40100,304
20250122,101100,16984194150,40150,40200,40200,40100,522
20250122,101000,16963241200,40150,40100,40200,40050,3362
20250122,100900,16828356350,40100,40150,40200,40100,1041
20250122,100800,16786553850,40200,40100,40200,40100,765
20250122,100700,16755814000,40150,40150,40200,40150,431
20250122,100600,16738508100,40150,40150,40200,40100,3504
20250122,100500,16597800650,40100,40050,40150,40050,4856
20250122,100400,16403091200,40050,40050,40050,39950,2880
20250122,100300,16287871150,40000,39950,40100,39950,12701
20250122,100200,15779793200,40000,40000,40000,39950,846
20250122,100100,15745963600,39950,39950,40000,39900,2226
20250122,100000,15657039050,39900,39900,39950,39850,380
20250122,095900,15641877700,39900,39800,39900,39800,690
20250122,095800,15614397000,39750,39950,39950,39750,6356
20250122,095700,15361248100,39950,39950,39950,39900,904
20250122,095600,15325164000,39900,39900,39950,39850,1050
20250122,095500,15283259100,39900,39850,39900,39850,875
20250122,095400,15248383700,39850,39800,39850,39800,671
20250122,095300,15221661400,39850,39800,39850,39800,889
20250122,095200,15186266300,39800,39750,39850,39750,1765
20250122,095100,15116060850,39800,39750,39800,39750,1002
20250122,095000,15076229500,39750,39800,39800,39700,588
20250122,094900,15052856900,39800,39750,39800,39650,4491
20250122,094800,14874493950,39800,39900,39900,39750,2927
20250122,094700,14757979200,39900,39900,39900,39800,1589
20250122,094600,14694616100,39900,39900,39900,39800,1074
20250122,094500,14651820200,39900,39900,39900,39800,1041
20250122,094400,14610319550,39900,39850,39950,39800,2697
20250122,094300,14502893600,39900,39850,40000,39800,3475
20250122,094200,14364252500,39850,40000,40000,39800,6681
20250122,094100,14097868150,40000,40100,40150,39900,10891
20250122,094000,13662273700,40100,40150,40150,40100,1707
20250122,093900,13593799800,40150,40200,40200,40050,2348
20250122,093800,13499594050,40100,40100,40200,40100,1229
20250122,093700,13450256350,40100,40250,40250,40050,3914
20250122,093600,13293190900,40250,40200,40250,40100,2010
20250122,093500,13212413300,40250,40100,40300,40100,5431
20250122,093400,12994023950,40100,40100,40150,40050,3704
20250122,093300,12845496450,40100,40100,40200,40050,2171
20250122,093200,12758431750,40050,40200,40250,40050,6038
20250122,093100,12515868100,40200,40300,40400,40200,2011
20250122,093000,12434917500,40350,40400,40500,40250,13250
20250122,092900,11899271250,40400,40150,40450,40150,14689
20250122,092800,11306452400,40150,40200,40250,40050,6395
20250122,092700,11049498700,40100,40200,40250,40100,8230
20250122,092600,10718846000,40250,40250,40250,40200,2285
20250122,092500,10626921750,40250,40300,40350,40150,7354
20250122,092400,10330896400,40300,40200,40350,40200,5752
20250122,092300,10099148600,40200,40200,40250,40000,11629
20250122,092200,9632704150,40200,40150,40300,40150,10197
20250122,092100,9222633900,40200,40350,40500,40150,25394
20250122,092000,8197064150,40350,39850,40350,39850,34194
20250122,091900,6825299100,39850,39800,40150,39750,35853
20250122,091800,5393344400,39850,39650,39950,39600,25445
20250122,091700,4380961550,39650,39550,39650,39500,6125
20250122,091600,4138546900,39550,39550,39600,39500,7104
20250122,091500,3857423200,39550,39250,39600,39200,7399
20250122,091400,3565247350,39200,39500,39700,39100,17626
20250122,091300,2868902450,39500,39500,39600,39450,17602
20250122,091200,2173802100,39500,39100,39500,39050,13463
20250122,091100,1643436700,39100,38800,39150,38700,14389
20250122,091000,1082912850,38750,38700,38800,38650,2767
20250122,090900,975819500,38650,38650,38750,38600,1674
20250122,090800,911108800,38650,38500,38650,38500,2468
20250122,090700,816030250,38550,38700,38700,38500,1284
20250122,090600,766573950,38700,38650,38750,38600,1670
20250122,090500,701991650,38650,38550,38650,38500,669
20250122,090400,676166600,38600,38700,38800,38500,1224
20250122,090300,628950650,38700,38600,38800,38300,1680
20250122,090200,564127950,38600,38950,39050,38200,4072
20250122,090100,406832800,38900,38500,39000,38500,3860
20250122,090000,257310200,38650,38600,38650,38500,6654