KissMeData/042000/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192600,14727282700,39650,39650,39650,39650,6716
20250123,192500,14727282700,39650,39650,39650,39650,0
20250123,192400,14727282700,39650,39650,39650,39650,0
20250123,192300,14727282700,39650,39650,39650,39650,0
20250123,192200,14727282700,39650,39650,39650,39650,0
20250123,192100,14727282700,39650,39650,39650,39650,0
20250123,192000,14727282700,39650,39650,39650,39650,0
20250123,191900,14727282700,39650,39650,39650,39650,0
20250123,191800,14727282700,39650,39650,39650,39650,0
20250123,191700,14727282700,39650,39650,39650,39650,0
20250123,191600,14727282700,39650,39650,39650,39650,0
20250123,191500,14727282700,39650,39650,39650,39650,0
20250123,191400,14727282700,39650,39650,39650,39650,0
20250123,191300,14727282700,39650,39650,39650,39650,0
20250123,191200,14727282700,39650,39650,39650,39650,0
20250123,191100,14727282700,39650,39650,39650,39650,0
20250123,191000,14727282700,39650,39650,39650,39650,0
20250123,190900,14727282700,39650,39650,39650,39650,0
20250123,190800,14727282700,39650,39650,39650,39650,0
20250123,190700,14727282700,39650,39650,39650,39650,0
20250123,190600,14727282700,39650,39650,39650,39650,0
20250123,190500,14727282700,39650,39650,39650,39650,0
20250123,190400,14727282700,39650,39650,39650,39650,0
20250123,190300,14727282700,39650,39650,39650,39650,0
20250123,190200,14727282700,39650,39650,39650,39650,0
20250123,190100,14727282700,39650,39650,39650,39650,0
20250123,190000,14727282700,39650,39650,39650,39650,0
20250123,185900,14727282700,39650,39650,39650,39650,0
20250123,185800,14727282700,39650,39650,39650,39650,0
20250123,185700,14727282700,39650,39650,39650,39650,0
20250123,185600,14727282700,39650,39650,39650,39650,6716
20250123,185500,14727282700,39650,39650,39650,39650,0
20250123,185400,14727282700,39650,39650,39650,39650,0
20250123,185300,14727282700,39650,39650,39650,39650,0
20250123,185200,14727282700,39650,39650,39650,39650,0
20250123,185100,14727282700,39650,39650,39650,39650,0
20250123,185000,14727282700,39650,39650,39650,39650,0
20250123,184900,14727282700,39650,39650,39650,39650,0
20250123,184800,14727282700,39650,39650,39650,39650,0
20250123,184700,14727282700,39650,39650,39650,39650,0
20250123,184600,14727282700,39650,39650,39650,39650,0
20250123,184500,14727282700,39650,39650,39650,39650,0
20250123,184400,14727282700,39650,39650,39650,39650,0
20250123,184300,14727282700,39650,39650,39650,39650,0
20250123,184200,14727282700,39650,39650,39650,39650,0
20250123,184100,14727282700,39650,39650,39650,39650,0
20250123,184000,14727282700,39650,39650,39650,39650,0
20250123,183900,14727282700,39650,39650,39650,39650,0
20250123,183800,14727282700,39650,39650,39650,39650,0
20250123,183700,14727282700,39650,39650,39650,39650,0
20250123,183600,14727282700,39650,39650,39650,39650,0
20250123,183500,14727282700,39650,39650,39650,39650,0
20250123,183400,14727282700,39650,39650,39650,39650,0
20250123,183300,14727282700,39650,39650,39650,39650,0
20250123,183200,14727282700,39650,39650,39650,39650,0
20250123,183100,14727282700,39650,39650,39650,39650,0
20250123,183000,14727282700,39650,39650,39650,39650,0
20250123,182900,14727282700,39650,39650,39650,39650,0
20250123,182800,14727282700,39650,39650,39650,39650,0
20250123,182700,14727282700,39650,39650,39650,39650,0
20250123,182600,14727282700,39650,39650,39650,39650,6716
20250123,182500,14727282700,39650,39650,39650,39650,0
20250123,182400,14727282700,39650,39650,39650,39650,0
20250123,182300,14727282700,39650,39650,39650,39650,0
20250123,182200,14727282700,39650,39650,39650,39650,0
20250123,182100,14727282700,39650,39650,39650,39650,0
20250123,182000,14727282700,39650,39650,39650,39650,0
20250123,181900,14727282700,39650,39650,39650,39650,0
20250123,181800,14727282700,39650,39650,39650,39650,0
20250123,181700,14727282700,39650,39650,39650,39650,0
20250123,181600,14727282700,39650,39650,39650,39650,0
20250123,181500,14727282700,39650,39650,39650,39650,0
20250123,181400,14727282700,39650,39650,39650,39650,0
20250123,181300,14727282700,39650,39650,39650,39650,0
20250123,181200,14727282700,39650,39650,39650,39650,0
20250123,181100,14727282700,39650,39650,39650,39650,0
20250123,181000,14727282700,39650,39650,39650,39650,0
20250123,180900,14727282700,39650,39650,39650,39650,0
20250123,180800,14727282700,39650,39650,39650,39650,0
20250123,180700,14727282700,39650,39650,39650,39650,0
20250123,180600,14727282700,39650,39650,39650,39650,0
20250123,180500,14727282700,39650,39650,39650,39650,0
20250123,180400,14727282700,39650,39650,39650,39650,0
20250123,180300,14727282700,39650,39650,39650,39650,0
20250123,180200,14727282700,39650,39650,39650,39650,0
20250123,180100,14727282700,39650,39650,39650,39650,0
20250123,180000,14727282700,39650,39650,39650,39650,0
20250123,175900,14727282700,39650,39650,39650,39650,0
20250123,175800,14727282700,39650,39650,39650,39650,0
20250123,175700,14727282700,39650,39650,39650,39650,0
20250123,175600,14727282700,39650,39650,39650,39650,6716
20250123,175500,14727282700,39650,39650,39650,39650,0
20250123,175400,14727282700,39650,39650,39650,39650,0
20250123,175300,14727282700,39650,39650,39650,39650,0
20250123,175200,14727282700,39650,39650,39650,39650,0
20250123,175100,14727282700,39650,39650,39650,39650,0
20250123,175000,14727282700,39650,39650,39650,39650,0
20250123,174900,14727282700,39650,39650,39650,39650,0
20250123,174800,14727282700,39650,39650,39650,39650,0
20250123,174700,14727282700,39650,39650,39650,39650,0
20250123,174600,14727282700,39650,39650,39650,39650,0
20250123,174500,14727282700,39650,39650,39650,39650,0
20250123,174400,14727282700,39650,39650,39650,39650,0
20250123,174300,14727282700,39650,39650,39650,39650,0
20250123,174200,14727282700,39650,39650,39650,39650,0
20250123,174100,14727282700,39650,39650,39650,39650,0
20250123,174000,14727282700,39650,39650,39650,39650,0
20250123,173900,14727282700,39650,39650,39650,39650,0
20250123,173800,14727282700,39650,39650,39650,39650,0
20250123,173700,14727282700,39650,39650,39650,39650,0
20250123,173600,14727282700,39650,39650,39650,39650,0
20250123,173500,14727282700,39650,39650,39650,39650,0
20250123,173400,14727282700,39650,39650,39650,39650,0
20250123,173300,14727282700,39650,39650,39650,39650,0
20250123,173200,14727282700,39650,39650,39650,39650,0
20250123,173100,14727282700,39650,39650,39650,39650,0
20250123,173000,14727282700,39650,39650,39650,39650,0
20250123,172900,14727282700,39650,39650,39650,39650,0
20250123,172800,14727282700,39650,39650,39650,39650,0
20250123,172700,14727282700,39650,39650,39650,39650,0
20250123,172600,14727282700,39650,39650,39650,39650,6716
20250123,172500,14727282700,39650,39650,39650,39650,0
20250123,172400,14727282700,39650,39650,39650,39650,0
20250123,172300,14727282700,39650,39650,39650,39650,0
20250123,172200,14727282700,39650,39650,39650,39650,0
20250123,172100,14727282700,39650,39650,39650,39650,0
20250123,172000,14727282700,39650,39650,39650,39650,0
20250123,171900,14727282700,39650,39650,39650,39650,0
20250123,171800,14727282700,39650,39650,39650,39650,0
20250123,171700,14727282700,39650,39650,39650,39650,0
20250123,171600,14727282700,39650,39650,39650,39650,0
20250123,171500,14727282700,39650,39650,39650,39650,0
20250123,171400,14727282700,39650,39650,39650,39650,0
20250123,171300,14727282700,39650,39650,39650,39650,0
20250123,171200,14727282700,39650,39650,39650,39650,0
20250123,171100,14727282700,39650,39650,39650,39650,0
20250123,171000,14727282700,39650,39650,39650,39650,0
20250123,170900,14727282700,39650,39650,39650,39650,0
20250123,170800,14727282700,39650,39650,39650,39650,0
20250123,170700,14727282700,39650,39650,39650,39650,0
20250123,170600,14727282700,39650,39650,39650,39650,0
20250123,170500,14727282700,39650,39650,39650,39650,0
20250123,170400,14727282700,39650,39650,39650,39650,0
20250123,170300,14727282700,39650,39650,39650,39650,0
20250123,170200,14727282700,39650,39650,39650,39650,0
20250123,170100,14727282700,39650,39650,39650,39650,0
20250123,170000,14727282700,39650,39650,39650,39650,0
20250123,165900,14727282700,39650,39650,39650,39650,0
20250123,165800,14727282700,39650,39650,39650,39650,0
20250123,165700,14727282700,39650,39650,39650,39650,0
20250123,165600,14727282700,39650,39650,39650,39650,6716
20250123,165500,14727282700,39650,39650,39650,39650,0
20250123,165400,14727282700,39650,39650,39650,39650,0
20250123,165300,14727282700,39650,39650,39650,39650,0
20250123,165200,14727282700,39650,39650,39650,39650,0
20250123,165100,14727282700,39650,39650,39650,39650,0
20250123,165000,14727282700,39650,39650,39650,39650,0
20250123,164900,14727282700,39650,39650,39650,39650,0
20250123,164800,14727282700,39650,39650,39650,39650,0
20250123,164700,14727282700,39650,39650,39650,39650,0
20250123,164600,14727282700,39650,39650,39650,39650,0
20250123,164500,14727282700,39650,39650,39650,39650,0
20250123,164400,14727282700,39650,39650,39650,39650,0
20250123,164300,14727282700,39650,39650,39650,39650,0
20250123,164200,14727282700,39650,39650,39650,39650,0
20250123,164100,14727282700,39650,39650,39650,39650,0
20250123,164000,14727282700,39650,39650,39650,39650,0
20250123,163900,14727282700,39650,39650,39650,39650,0
20250123,163800,14727282700,39650,39650,39650,39650,0
20250123,163700,14727282700,39650,39650,39650,39650,0
20250123,163600,14727282700,39650,39650,39650,39650,0
20250123,163500,14727282700,39650,39650,39650,39650,0
20250123,163400,14727282700,39650,39650,39650,39650,0
20250123,163300,14727282700,39650,39650,39650,39650,0
20250123,163200,14727282700,39650,39650,39650,39650,0
20250123,163100,14727282700,39650,39650,39650,39650,0
20250123,163000,14727282700,39650,39650,39650,39650,0
20250123,162900,14727282700,39650,39650,39650,39650,0
20250123,162800,14727282700,39650,39650,39650,39650,0
20250123,162700,14727282700,39650,39650,39650,39650,0
20250123,162600,14727282700,39650,39650,39650,39650,6716
20250123,162500,14727282700,39650,39650,39650,39650,0
20250123,162400,14727282700,39650,39650,39650,39650,0
20250123,162300,14727282700,39650,39650,39650,39650,0
20250123,162200,14727282700,39650,39650,39650,39650,0
20250123,162100,14727282700,39650,39650,39650,39650,0
20250123,162000,14727282700,39650,39650,39650,39650,0
20250123,161900,14727282700,39650,39650,39650,39650,0
20250123,161800,14727282700,39650,39650,39650,39650,0
20250123,161700,14727282700,39650,39650,39650,39650,0
20250123,161600,14727282700,39650,39650,39650,39650,0
20250123,161500,14727282700,39650,39650,39650,39650,0
20250123,161400,14727282700,39650,39650,39650,39650,0
20250123,161300,14727282700,39650,39650,39650,39650,0
20250123,161200,14727282700,39650,39650,39650,39650,0
20250123,161100,14727282700,39650,39650,39650,39650,0
20250123,161000,14727282700,39650,39650,39650,39650,0
20250123,160900,14727282700,39650,39650,39650,39650,0
20250123,160800,14727282700,39650,39650,39650,39650,0
20250123,160700,14727282700,39650,39650,39650,39650,0
20250123,160600,14727282700,39650,39650,39650,39650,0
20250123,160500,14727282700,39650,39650,39650,39650,0
20250123,160400,14727282700,39650,39650,39650,39650,0
20250123,160300,14727282700,39650,39650,39650,39650,0
20250123,160200,14727282700,39650,39650,39650,39650,0
20250123,160100,14727282700,39650,39650,39650,39650,0
20250123,160000,14727282700,39650,39650,39650,39650,0
20250123,155900,14727282700,39650,39650,39650,39650,0
20250123,155800,14727282700,39650,39650,39650,39650,0
20250123,155700,14727282700,39650,39650,39650,39650,0
20250123,155600,14727282700,39650,39650,39650,39650,6716
20250123,155500,14727282700,39650,39650,39650,39650,0
20250123,155400,14727282700,39650,39650,39650,39650,0
20250123,155300,14727282700,39650,39650,39650,39650,0
20250123,155200,14727282700,39650,39650,39650,39650,0
20250123,155100,14727282700,39650,39650,39650,39650,0
20250123,155000,14727282700,39650,39650,39650,39650,0
20250123,154900,14727282700,39650,39650,39650,39650,0
20250123,154800,14727282700,39650,39650,39650,39650,0
20250123,154700,14727282700,39650,39650,39650,39650,0
20250123,154600,14727282700,39650,39650,39650,39650,0
20250123,154500,14727282700,39650,39650,39650,39650,0
20250123,154400,14727282700,39650,39650,39650,39650,0
20250123,154300,14727282700,39650,39650,39650,39650,0
20250123,154200,14727282700,39650,39650,39650,39650,0
20250123,154100,14727282700,39650,39650,39650,39650,0
20250123,154000,14727282700,39650,39650,39650,39650,0
20250123,153900,14727282700,39650,39650,39650,39650,0
20250123,153800,14727282700,39650,39650,39650,39650,0
20250123,153700,14727282700,39650,39650,39650,39650,0
20250123,153600,14727282700,39650,39650,39650,39650,0
20250123,153500,14727282700,39650,39650,39650,39650,0
20250123,153400,14727282700,39650,39650,39650,39650,0
20250123,153300,14727282700,39650,39650,39650,39650,0
20250123,153200,14727282700,39650,39650,39650,39650,0
20250123,153100,14727282700,39650,39650,39650,39650,0
20250123,153000,14727282700,39650,39650,39650,39650,6716
20250123,152900,14460993300,39600,39600,39600,39600,0
20250123,152800,14460993300,39600,39600,39600,39600,0
20250123,152700,14460993300,39600,39600,39600,39600,0
20250123,152600,14460993300,39600,39600,39600,39600,0
20250123,152500,14460993300,39600,39600,39600,39600,0
20250123,152400,14460993300,39600,39600,39600,39600,0
20250123,152300,14460993300,39600,39600,39600,39600,0
20250123,152200,14460993300,39600,39600,39600,39600,0
20250123,152100,14460993300,39600,39600,39600,39600,0
20250123,152000,14460993300,39600,39600,39600,39600,0
20250123,151900,14460993300,39600,39650,39650,39500,1586
20250123,151800,14398259850,39650,39600,39650,39600,280
20250123,151700,14387171750,39600,39600,39600,39550,233
20250123,151600,14377945050,39600,39700,39700,39550,1011
20250123,151500,14337885500,39700,39700,39800,39650,1583
20250123,151400,14274968250,39700,39650,39700,39600,703
20250123,151300,14247094850,39650,39800,39800,39650,1319
20250123,151200,14194741300,39800,39700,39800,39700,1819
20250123,151100,14122462550,39700,39650,39700,39600,708
20250123,151000,14094403050,39650,39550,39650,39550,416
20250123,150900,14077930500,39600,39500,39650,39500,431
20250123,150800,14060870400,39500,39550,39650,39500,1186
20250123,150700,14013916100,39550,39500,39550,39450,624
20250123,150600,13989262000,39550,39550,39600,39500,690
20250123,150500,13961988150,39550,39500,39600,39500,1142
20250123,150400,13916798400,39500,39600,39600,39500,706
20250123,150300,13888888550,39600,39550,39600,39500,720
20250123,150200,13860403450,39600,39600,39650,39550,1066
20250123,150100,13818182250,39600,39600,39600,39600,361
20250123,150000,13803886650,39550,39550,39650,39550,482
20250123,145900,13784802300,39550,39600,39600,39500,721
20250123,145800,13756300500,39650,39400,39650,39400,1156
20250123,145700,13710582750,39600,39350,39600,39300,2348
20250123,145600,13617957000,39350,39300,39350,39300,573
20250123,145500,13595430350,39300,39350,39350,39300,707
20250123,145400,13567634150,39350,39300,39350,39300,685
20250123,145300,13540696850,39300,39350,39350,39300,486
20250123,145200,13521589550,39300,39350,39350,39300,445
20250123,145100,13504093500,39300,39350,39350,39300,667
20250123,145000,13477864850,39300,39350,39350,39250,492
20250123,144900,13458523200,39350,39300,39350,39250,806
20250123,144800,13426835750,39350,39300,39350,39300,850
20250123,144700,13393418500,39350,39350,39350,39300,204
20250123,144600,13385391350,39300,39300,39350,39300,632
20250123,144500,13360551050,39350,39350,39350,39300,521
20250123,144400,13340061200,39300,39400,39400,39300,1082
20250123,144300,13297488750,39400,39400,39400,39400,143
20250123,144200,13291854550,39350,39400,39450,39350,361
20250123,144100,13277632050,39400,39400,39450,39400,264
20250123,144000,13267229450,39450,39450,39450,39400,391
20250123,143900,13251815250,39450,39400,39450,39300,583
20250123,143800,13228861300,39350,39400,39450,39300,1689
20250123,143700,13162431900,39400,39450,39450,39400,185
20250123,143600,13155142150,39450,39400,39450,39400,346
20250123,143500,13141502500,39400,39350,39400,39300,1675
20250123,143400,13075582500,39300,39300,39350,39300,484
20250123,143300,13056559700,39300,39350,39350,39300,965
20250123,143200,13018606600,39350,39350,39350,39300,164
20250123,143100,13012158050,39350,39400,39400,39300,1147
20250123,143000,12967026900,39400,39350,39400,39350,1231
20250123,142900,12918577300,39350,39400,39450,39350,1153
20250123,142800,12873173750,39400,39450,39450,39400,207
20250123,142700,12865017200,39450,39400,39450,39400,407
20250123,142600,12848972500,39400,39450,39450,39400,192
20250123,142500,12841402350,39500,39450,39500,39450,339
20250123,142400,12828027750,39450,39450,39500,39450,340
20250123,142300,12814605550,39500,39500,39500,39450,340
20250123,142200,12801190850,39500,39450,39500,39400,270
20250123,142100,12790543050,39500,39450,39500,39400,2908
20250123,142000,12675816600,39450,39350,39500,39350,882
20250123,141900,12641047250,39350,39400,39400,39300,580
20250123,141800,12618222750,39450,39400,39450,39350,1095
20250123,141700,12575085900,39400,39350,39400,39350,300
20250123,141600,12563275700,39350,39400,39400,39300,1305
20250123,141500,12511924700,39400,39500,39500,39400,535
20250123,141400,12490832500,39450,39500,39500,39450,258
20250123,141300,12480652000,39500,39550,39550,39450,163
20250123,141200,12474210750,39550,39500,39550,39450,608
20250123,141100,12450188750,39500,39550,39550,39500,117
20250123,141000,12445566700,39500,39550,39600,39450,349
20250123,140900,12431780150,39550,39450,39550,39400,6350
20250123,140800,12181519800,39450,39450,39500,39450,1011
20250123,140700,12141635200,39500,39550,39600,39450,1686
20250123,140600,12075029650,39600,39550,39600,39500,292
20250123,140500,12063476400,39600,39550,39600,39500,552
20250123,140400,12041641250,39550,39600,39600,39500,282
20250123,140300,12030490500,39600,39500,39600,39500,898
20250123,140200,11994988700,39550,39550,39600,39500,824
20250123,140100,11962413600,39550,39600,39600,39550,551
20250123,140000,11940620550,39550,39600,39600,39550,459
20250123,135900,11922456800,39600,39650,39650,39600,223
20250123,135800,11913623450,39650,39650,39650,39600,112
20250123,135700,11909185900,39650,39650,39650,39600,213
20250123,135600,11900744850,39600,39650,39650,39600,216
20250123,135500,11892183900,39650,39650,39700,39650,98
20250123,135400,11888297750,39650,39600,39700,39600,1622
20250123,135300,11824040100,39600,39650,39650,39600,295
20250123,135200,11812356750,39650,39650,39650,39650,819
20250123,135100,11779883400,39650,39700,39700,39650,383
20250123,135000,11764691450,39700,39650,39700,39650,146
20250123,134900,11758901150,39650,39700,39700,39650,413
20250123,134800,11742511600,39700,39700,39700,39650,698
20250123,134700,11714804200,39700,39700,39750,39700,112
20250123,134600,11710356950,39700,39750,39800,39700,196
20250123,134500,11702566850,39700,39750,39800,39700,456
20250123,134400,11684444000,39750,39750,39750,39700,95
20250123,134300,11680671450,39750,39800,39800,39750,379
20250123,134200,11665605200,39800,39800,39800,39750,207
20250123,134100,11657370850,39800,39800,39800,39800,21
20250123,134000,11656535050,39800,39800,39850,39800,456
20250123,133900,11638385500,39850,39850,39900,39850,155
20250123,133800,11632206900,39850,39850,39850,39850,345
20250123,133700,11618458650,39850,39850,39850,39850,160
20250123,133600,11612082650,39850,39900,39900,39850,194
20250123,133500,11604346450,39850,39850,39900,39850,311
20250123,133400,11591950950,39850,39900,39900,39800,694
20250123,133300,11564294750,39900,39900,39900,39850,188
20250123,133200,11556797350,39850,39850,39900,39850,133
20250123,133100,11551496750,39850,39900,39900,39850,181
20250123,133000,11544280000,39900,39850,39900,39850,169
20250123,132900,11537540850,39850,39900,39900,39850,198
20250123,132800,11529643800,39900,39850,39900,39850,317
20250123,132700,11517010300,39850,39800,39850,39800,277
20250123,132600,11505979350,39850,39900,39900,39850,855
20250123,132500,11471901500,39850,39900,39900,39850,80
20250123,132400,11468712650,39900,39850,39950,39850,451
20250123,132300,11450720800,39850,39900,39900,39850,79
20250123,132200,11447571800,39850,39850,39950,39850,346
20250123,132100,11433770000,39900,39900,39900,39900,177
20250123,132000,11426707700,39900,39850,39900,39850,137
20250123,131900,11421247650,39900,39900,39950,39900,206
20250123,131800,11413028150,39900,39900,39900,39850,201
20250123,131700,11405011400,39850,39850,39900,39850,222
20250123,131600,11396161850,39900,39900,39900,39900,170
20250123,131500,11389378850,39900,39800,39900,39800,261
20250123,131400,11378980100,39850,39850,39900,39850,246
20250123,131300,11369176400,39850,39900,39900,39850,81
20250123,131200,11365947700,39850,39850,39850,39800,293
20250123,131100,11354278850,39850,39850,39850,39800,23
20250123,131000,11353362800,39850,39900,39900,39800,1369
20250123,130900,11298811650,39900,39900,39900,39850,126
20250123,130800,11293784900,39900,39950,39950,39900,221
20250123,130700,11284961500,39900,39950,39950,39900,180
20250123,130600,11277778650,39950,39900,39950,39900,171
20250123,130500,11270952750,39900,39900,39950,39850,553
20250123,130400,11248887550,39950,39900,40000,39900,1106
20250123,130300,11204720750,39850,39900,39900,39850,240
20250123,130200,11195147850,39900,39900,39900,39850,402
20250123,130100,11179115900,39900,39850,39900,39850,285
20250123,130000,11167747250,39900,39800,39900,39750,1559
20250123,125900,11105650600,39800,39800,39800,39750,274
20250123,125800,11094745450,39750,39800,39800,39750,189
20250123,125700,11087226450,39800,39800,39850,39800,397
20250123,125600,11071420500,39750,39750,39800,39750,895
20250123,125500,11035841700,39750,39650,39750,39650,512
20250123,125400,11015522600,39700,39650,39700,39650,195
20250123,125300,11007784450,39700,39650,39700,39650,57
20250123,125200,11005523200,39650,39650,39650,39650,191
20250123,125100,10997950050,39650,39600,39650,39600,272
20250123,125000,10987166200,39600,39600,39650,39600,161
20250123,124900,10980789850,39650,39600,39650,39600,88
20250123,124800,10977303800,39650,39600,39650,39600,111
20250123,124700,10972902700,39650,39650,39650,39600,198
20250123,124600,10965059100,39650,39600,39650,39600,51
20250123,124500,10963038500,39550,39600,39650,39550,189
20250123,124400,10955554450,39650,39550,39650,39550,69
20250123,124300,10952825050,39600,39650,39650,39600,613
20250123,124200,10928550200,39650,39700,39700,39600,438
20250123,124100,10911190850,39700,39650,39700,39650,151
20250123,124000,10905203350,39650,39650,39700,39600,647
20250123,123900,10879552900,39650,39650,39700,39600,472
20250123,123800,10860836700,39650,39650,39650,39600,58
20250123,123700,10858538000,39600,39550,39650,39550,1057
20250123,123600,10816683700,39550,39550,39550,39500,129
20250123,123500,10811581800,39550,39550,39550,39500,145
20250123,123400,10805853350,39550,39500,39550,39500,332
20250123,123300,10792731300,39500,39450,39500,39450,190
20250123,123200,10785226450,39450,39450,39500,39450,170
20250123,123100,10778519050,39450,39450,39450,39450,10
20250123,123000,10778124550,39400,39450,39500,39400,1107
20250123,122900,10734464950,39450,39450,39450,39400,364
20250123,122800,10720111550,39450,39450,39450,39450,28
20250123,122700,10719006950,39450,39450,39450,39400,658
20250123,122600,10693052050,39450,39450,39450,39400,121
20250123,122500,10688281100,39400,39400,39450,39400,138
20250123,122400,10682843350,39450,39450,39550,39400,983
20250123,122300,10643997850,39450,39350,39450,39350,209
20250123,122200,10635768250,39300,39350,39400,39300,883
20250123,122100,10601031950,39350,39250,39350,39250,1159
20250123,122000,10555450250,39300,39300,39300,39250,304
20250123,121900,10543504450,39300,39400,39400,39300,168
20250123,121800,10536896450,39400,39250,39400,39250,277
20250123,121700,10526008950,39300,39300,39300,39250,424
20250123,121600,10509348800,39250,39300,39450,39250,278
20250123,121500,10498421900,39300,39300,39500,39300,1285
20250123,121400,10447800800,39300,39350,39350,39300,214
20250123,121300,10439388050,39350,39350,39350,39350,27
20250123,121200,10438325600,39400,39300,39400,39150,6362
20250123,121100,10188646650,39300,39400,39400,39300,1682
20250123,121000,10122462050,39400,39500,39500,39400,1333
20250123,120900,10069937550,39400,39500,39500,39400,899
20250123,120800,10034475050,39450,39450,39450,39450,180
20250123,120700,10027374050,39450,39500,39500,39450,127
20250123,120600,10022360800,39500,39500,39500,39500,271
20250123,120500,10011656300,39500,39500,39500,39500,70
20250123,120400,10008891300,39500,39550,39550,39500,288
20250123,120300,9997515250,39550,39550,39600,39550,384
20250123,120200,9982326500,39550,39600,39600,39550,677
20250123,120100,9955520750,39650,39650,39650,39650,120
20250123,120000,9950762750,39650,39650,39700,39650,281
20250123,115900,9939621000,39600,39600,39700,39600,119
20250123,115800,9934907700,39700,39650,39700,39650,374
20250123,115700,9920063700,39600,39650,39700,39600,183
20250123,115600,9912806500,39650,39600,39650,39600,82
20250123,115500,9909558350,39600,39600,39700,39600,111
20250123,115400,9905157100,39700,39750,39750,39700,1001
20250123,115300,9865411950,39800,39650,39800,39450,25899
20250123,115200,8841967150,39750,39700,39750,39700,190
20250123,115100,8834420150,39700,39700,39700,39650,160
20250123,115000,8828071750,39750,39750,39750,39700,96
20250123,114900,8824260100,39750,39700,39750,39700,85
20250123,114800,8820885050,39700,39650,39700,39650,403
20250123,114700,8804895250,39650,39650,39650,39650,17
20250123,114600,8804221200,39650,39650,39650,39600,304
20250123,114500,8792171750,39650,39650,39700,39650,110
20250123,114400,8787805850,39650,39650,39650,39650,73
20250123,114300,8784911400,39700,39600,39700,39600,119
20250123,114200,8780198400,39750,39700,39750,39700,97
20250123,114100,8776346300,39600,39700,39700,39600,551
20250123,114000,8754473000,39700,39800,39800,39700,29
20250123,113900,8753321550,39800,39750,39800,39700,424
20250123,113800,8736467950,39700,39650,39700,39650,320
20250123,113700,8723774800,39650,39650,39700,39650,111
20250123,113600,8719373600,39650,39700,39700,39650,157
20250123,113500,8713143850,39650,39650,39650,39650,105
20250123,113400,8708980600,39650,39700,39700,39650,324
20250123,113300,8696131500,39700,39650,39750,39650,157
20250123,113200,8689900150,39700,39700,39700,39700,152
20250123,113100,8683865750,39750,39650,39750,39650,878
20250123,113000,8649044900,39600,39550,39600,39550,308
20250123,112900,8636852950,39550,39550,39600,39500,449
20250123,112800,8619082500,39550,39500,39550,39500,580
20250123,112700,8596168300,39500,39550,39600,39450,4626
20250123,112600,8413493300,39550,39550,39600,39550,554
20250123,112500,8391582550,39650,39700,39750,39450,14087
20250123,112400,7834024150,39750,39750,39750,39700,183
20250123,112300,7826757500,39700,39700,39750,39700,322
20250123,112200,7813973950,39750,39800,39800,39700,916
20250123,112100,7777565250,39750,39750,39800,39750,526
20250123,112000,7756649050,39800,39750,39800,39750,73
20250123,111900,7753747050,39750,39750,39750,39750,890
20250123,111800,7718369550,39800,39800,39850,39800,778
20250123,111700,7687401900,39850,39850,39850,39850,5
20250123,111600,7687202650,39800,39900,39900,39800,383
20250123,111500,7671935100,39850,39800,39900,39800,165
20250123,111400,7665363650,39800,39850,39850,39800,1106
20250123,111300,7621292050,39800,39750,39800,39750,154
20250123,111200,7615166000,39850,39800,39850,39800,690
20250123,111100,7587683300,39800,39800,39850,39800,721
20250123,111000,7558987250,39800,39800,39800,39800,149
20250123,110900,7553057050,39800,39850,39850,39800,59
20250123,110800,7550707900,39850,39850,39850,39800,341
20250123,110700,7537126350,39850,39850,39850,39850,1
20250123,110600,7537086500,39850,39850,39850,39800,1172
20250123,110500,7490429550,39850,39800,39850,39800,210
20250123,110400,7482064000,39850,39950,39950,39800,1469
20250123,110300,7423501450,39900,39900,39900,39850,262
20250123,110200,7413055600,39900,39850,39900,39850,37
20250123,110100,7411580300,39850,39900,39900,39850,439
20250123,110000,7394080950,39950,39900,39950,39850,121
20250123,105900,7389255500,39900,39900,39900,39850,212
20250123,105800,7380804500,39900,39850,39900,39850,389
20250123,105700,7365293750,39900,39850,39900,39850,1166
20250123,105600,7318827900,39850,39850,39850,39800,86
20250123,105500,7315403950,39850,39850,39850,39850,133
20250123,105400,7310103900,39900,39900,39950,39900,323
20250123,105300,7297207850,39900,39900,39900,39850,454
20250123,105200,7279096450,39900,39850,39900,39850,296
20250123,105100,7267292450,39850,39800,39850,39800,419
20250123,105000,7250611700,39750,39750,39800,39750,919
20250123,104900,7214080800,39750,39800,39800,39750,216
20250123,104800,7205491900,39750,39750,39800,39750,360
20250123,104700,7191176800,39800,39750,39800,39750,460
20250123,104600,7172891000,39750,39750,39800,39750,168
20250123,104500,7166210950,39800,39800,39850,39800,252
20250123,104400,7156180450,39800,39800,39850,39750,354
20250123,104300,7142097250,39800,39750,39850,39750,467
20250123,104200,7123515050,39750,39750,39800,39750,127
20250123,104100,7118466000,39750,39700,39800,39700,493
20250123,104000,7098869700,39750,39750,39750,39750,401
20250123,103900,7082929950,39800,39700,39800,39700,163
20250123,103800,7076452600,39700,39700,39750,39700,524
20250123,103700,7055649050,39700,39850,39850,39700,3704
20250123,103600,6908365200,39850,39850,39900,39850,153
20250123,103500,6902267150,39900,39900,39950,39850,2221
20250123,103400,6813692300,39950,39900,39950,39900,838
20250123,103300,6780234200,39950,39950,40000,39950,355
20250123,103200,6766051900,40000,39950,40000,39900,1066
20250123,103100,6723513300,39950,40000,40000,39900,738
20250123,103000,6694021800,40000,40050,40050,40000,225
20250123,102900,6685020400,40000,40050,40050,40000,854
20250123,102800,6650860250,40050,40150,40150,40050,203
20250123,102700,6642727200,40150,40150,40250,40050,3051
20250123,102600,6520267650,40000,39850,40200,39850,6870
20250123,102500,6245657400,39800,39800,39850,39800,186
20250123,102400,6238253850,39800,39800,39850,39800,48
20250123,102300,6236342550,39800,39900,39900,39800,308
20250123,102200,6224075250,39900,39850,39900,39850,236
20250123,102100,6214667050,39850,39900,39900,39800,74
20250123,102000,6211718000,39900,39750,39950,39700,2141
20250123,101900,6126421150,39750,39750,39750,39750,91
20250123,101800,6122803900,39750,39700,39800,39700,623
20250123,101700,6098043450,39650,39600,39700,39600,2004
20250123,101600,6018565750,39600,39650,39700,39600,1052
20250123,101500,5976900800,39600,39650,39650,39600,1550
20250123,101400,5915516000,39600,39700,39700,39600,473
20250123,101300,5896766200,39700,39750,39750,39700,114
20250123,101200,5892239000,39750,39650,39750,39600,856
20250123,101100,5858294500,39650,39700,39700,39650,1527
20250123,101000,5797731100,39700,39700,39750,39650,2219
20250123,100900,5709728150,39700,39700,39700,39650,1170
20250123,100800,5663333200,39700,39700,39700,39650,294
20250123,100700,5651665600,39700,39750,39750,39650,243
20250123,100600,5642020900,39750,39650,39750,39650,829
20250123,100500,5609108250,39650,39750,39750,39650,1003
20250123,100400,5569304200,39750,39750,39750,39650,1568
20250123,100300,5507054900,39750,39750,39800,39700,477
20250123,100200,5488104900,39750,39850,39900,39750,2795
20250123,100100,5376910150,39900,39900,39950,39850,335
20250123,100000,5363546600,39900,39850,39900,39800,699
20250123,095900,5335665750,39900,39850,39900,39800,2717
20250123,095800,5227437950,39900,40000,40000,39900,308
20250123,095700,5215148350,39900,39900,40000,39900,2063
20250123,095600,5132815000,39900,39950,40050,39900,3605
20250123,095500,4988854250,40000,40050,40050,40000,1384
20250123,095400,4933446950,40100,40100,40100,39950,2721
20250123,095300,4824533750,40200,40150,40250,40150,662
20250123,095200,4797943350,40150,40100,40150,40100,691
20250123,095100,4770219650,40100,40100,40150,40100,206
20250123,095000,4761955450,40100,40150,40250,40050,1574
20250123,094900,4698809200,40150,40250,40300,40150,447
20250123,094800,4680833350,40300,40350,40400,40300,1252
20250123,094700,4630367400,40350,40550,40550,40350,1664
20250123,094600,4562999650,40600,40600,40650,40550,467
20250123,094500,4544037350,40650,40700,40700,40500,1446
20250123,094400,4485255050,40700,40600,40700,40550,903
20250123,094300,4448545900,40600,40600,40600,40500,650
20250123,094200,4422192850,40600,40450,40600,40450,2237
20250123,094100,4331527600,40400,40300,40400,40300,405
20250123,094000,4315185800,40300,40250,40300,40250,690
20250123,093900,4287381450,40300,40200,40300,40150,312
20250123,093800,4274834550,40150,40100,40200,40100,800
20250123,093700,4242704500,40150,40100,40150,40100,94
20250123,093600,4238931200,40200,40100,40200,40000,1992
20250123,093500,4159090650,40100,40250,40250,40100,496
20250123,093400,4139174500,40100,40250,40250,40100,1003
20250123,093300,4098867000,40250,40250,40300,40200,162
20250123,093200,4092347900,40250,40300,40350,40250,182
20250123,093100,4085015700,40300,40150,40350,40050,690
20250123,093000,4057302250,40150,40100,40400,40050,1134
20250123,092900,4011690600,40100,40100,40250,40050,911
20250123,092800,3975113050,40100,40050,40150,39950,5541
20250123,092700,3753330900,40050,40300,40300,40050,3492
20250123,092600,3613023200,40300,40450,40450,40300,1807
20250123,092500,3540035050,40500,40550,40600,40500,452
20250123,092400,3521718750,40500,40500,40550,40450,381
20250123,092300,3506288850,40450,40400,40500,40400,368
20250123,092200,3491406950,40400,40400,40450,40350,474
20250123,092100,3472257900,40400,40400,40450,40400,364
20250123,092000,3457549850,40400,40500,40500,40400,773
20250123,091900,3426274900,40550,40450,40600,40450,1673
20250123,091800,3358455300,40450,40350,40550,40350,1171
20250123,091700,3311045900,40350,40350,40450,40200,11447
20250123,091600,2850631100,40350,40500,40500,40350,1075
20250123,091500,2807189200,40550,40500,40600,40450,1738
20250123,091400,2736802100,40600,40650,40650,40450,1915
20250123,091300,2659149000,40700,40700,40850,40600,1945
20250123,091200,2579910550,40700,40600,40700,40550,1426
20250123,091100,2521995400,40600,40350,40600,40350,3747
20250123,091000,2370706250,40350,40500,40650,40300,4928
20250123,090900,2171335450,40650,40550,40700,40450,3802
20250123,090800,2017100900,40700,41050,41100,40600,4069
20250123,090700,1850982400,41000,41000,41000,40850,3662
20250123,090600,1701068350,41100,41250,41250,40900,7098
20250123,090500,1409695050,41250,40650,41350,40650,11478
20250123,090400,937972450,40600,40800,40800,40450,4546
20250123,090300,753122850,40750,40500,40800,40450,4924
20250123,090200,553280800,40450,40350,40450,40300,1893
20250123,090100,476828700,40350,40350,40450,40250,2220
20250123,090000,387280900,40350,40600,40650,40250,9533