KissMeData/034120/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191700,8263309800,21450,21450,21450,21450,5556
20250123,191600,8263309800,21450,21450,21450,21450,0
20250123,191500,8263309800,21450,21450,21450,21450,0
20250123,191400,8263309800,21450,21450,21450,21450,0
20250123,191300,8263309800,21450,21450,21450,21450,0
20250123,191200,8263309800,21450,21450,21450,21450,0
20250123,191100,8263309800,21450,21450,21450,21450,0
20250123,191000,8263309800,21450,21450,21450,21450,0
20250123,190900,8263309800,21450,21450,21450,21450,0
20250123,190800,8263309800,21450,21450,21450,21450,0
20250123,190700,8263309800,21450,21450,21450,21450,0
20250123,190600,8263309800,21450,21450,21450,21450,0
20250123,190500,8263309800,21450,21450,21450,21450,0
20250123,190400,8263309800,21450,21450,21450,21450,0
20250123,190300,8263309800,21450,21450,21450,21450,0
20250123,190200,8263309800,21450,21450,21450,21450,0
20250123,190100,8263309800,21450,21450,21450,21450,0
20250123,190000,8263309800,21450,21450,21450,21450,0
20250123,185900,8263309800,21450,21450,21450,21450,0
20250123,185800,8263309800,21450,21450,21450,21450,0
20250123,185700,8263309800,21450,21450,21450,21450,0
20250123,185600,8263309800,21450,21450,21450,21450,0
20250123,185500,8263309800,21450,21450,21450,21450,0
20250123,185400,8263309800,21450,21450,21450,21450,0
20250123,185300,8263309800,21450,21450,21450,21450,0
20250123,185200,8263309800,21450,21450,21450,21450,0
20250123,185100,8263309800,21450,21450,21450,21450,0
20250123,185000,8263309800,21450,21450,21450,21450,0
20250123,184900,8263309800,21450,21450,21450,21450,0
20250123,184800,8263309800,21450,21450,21450,21450,0
20250123,184700,8263309800,21450,21450,21450,21450,5556
20250123,184600,8263309800,21450,21450,21450,21450,0
20250123,184500,8263309800,21450,21450,21450,21450,0
20250123,184400,8263309800,21450,21450,21450,21450,0
20250123,184300,8263309800,21450,21450,21450,21450,0
20250123,184200,8263309800,21450,21450,21450,21450,0
20250123,184100,8263309800,21450,21450,21450,21450,0
20250123,184000,8263309800,21450,21450,21450,21450,0
20250123,183900,8263309800,21450,21450,21450,21450,0
20250123,183800,8263309800,21450,21450,21450,21450,0
20250123,183700,8263309800,21450,21450,21450,21450,0
20250123,183600,8263309800,21450,21450,21450,21450,0
20250123,183500,8263309800,21450,21450,21450,21450,0
20250123,183400,8263309800,21450,21450,21450,21450,0
20250123,183300,8263309800,21450,21450,21450,21450,0
20250123,183200,8263309800,21450,21450,21450,21450,0
20250123,183100,8263309800,21450,21450,21450,21450,0
20250123,183000,8263309800,21450,21450,21450,21450,0
20250123,182900,8263309800,21450,21450,21450,21450,0
20250123,182800,8263309800,21450,21450,21450,21450,0
20250123,182700,8263309800,21450,21450,21450,21450,0
20250123,182600,8263309800,21450,21450,21450,21450,0
20250123,182500,8263309800,21450,21450,21450,21450,0
20250123,182400,8263309800,21450,21450,21450,21450,0
20250123,182300,8263309800,21450,21450,21450,21450,0
20250123,182200,8263309800,21450,21450,21450,21450,0
20250123,182100,8263309800,21450,21450,21450,21450,0
20250123,182000,8263309800,21450,21450,21450,21450,0
20250123,181900,8263309800,21450,21450,21450,21450,0
20250123,181800,8263309800,21450,21450,21450,21450,0
20250123,181700,8263309800,21450,21450,21450,21450,5556
20250123,181600,8263309800,21450,21450,21450,21450,0
20250123,181500,8263309800,21450,21450,21450,21450,0
20250123,181400,8263309800,21450,21450,21450,21450,0
20250123,181300,8263309800,21450,21450,21450,21450,0
20250123,181200,8263309800,21450,21450,21450,21450,0
20250123,181100,8263309800,21450,21450,21450,21450,0
20250123,181000,8263309800,21450,21450,21450,21450,0
20250123,180900,8263309800,21450,21450,21450,21450,0
20250123,180800,8263309800,21450,21450,21450,21450,0
20250123,180700,8263309800,21450,21450,21450,21450,0
20250123,180600,8263309800,21450,21450,21450,21450,0
20250123,180500,8263309800,21450,21450,21450,21450,0
20250123,180400,8263309800,21450,21450,21450,21450,0
20250123,180300,8263309800,21450,21450,21450,21450,0
20250123,180200,8263309800,21450,21450,21450,21450,0
20250123,180100,8263309800,21450,21450,21450,21450,0
20250123,180000,8263309800,21450,21450,21450,21450,0
20250123,175900,8263309800,21450,21450,21450,21450,0
20250123,175800,8263309800,21450,21450,21450,21450,0
20250123,175700,8263309800,21450,21450,21450,21450,0
20250123,175600,8263309800,21450,21450,21450,21450,0
20250123,175500,8263309800,21450,21450,21450,21450,0
20250123,175400,8263309800,21450,21450,21450,21450,0
20250123,175300,8263309800,21450,21450,21450,21450,0
20250123,175200,8263309800,21450,21450,21450,21450,0
20250123,175100,8263309800,21450,21450,21450,21450,0
20250123,175000,8263309800,21450,21450,21450,21450,0
20250123,174900,8263309800,21450,21450,21450,21450,0
20250123,174800,8263309800,21450,21450,21450,21450,0
20250123,174700,8263309800,21450,21450,21450,21450,5556
20250123,174600,8263309800,21450,21450,21450,21450,0
20250123,174500,8263309800,21450,21450,21450,21450,0
20250123,174400,8263309800,21450,21450,21450,21450,0
20250123,174300,8263309800,21450,21450,21450,21450,0
20250123,174200,8263309800,21450,21450,21450,21450,0
20250123,174100,8263309800,21450,21450,21450,21450,0
20250123,174000,8263309800,21450,21450,21450,21450,0
20250123,173900,8263309800,21450,21450,21450,21450,0
20250123,173800,8263309800,21450,21450,21450,21450,0
20250123,173700,8263309800,21450,21450,21450,21450,0
20250123,173600,8263309800,21450,21450,21450,21450,0
20250123,173500,8263309800,21450,21450,21450,21450,0
20250123,173400,8263309800,21450,21450,21450,21450,0
20250123,173300,8263309800,21450,21450,21450,21450,0
20250123,173200,8263309800,21450,21450,21450,21450,0
20250123,173100,8263309800,21450,21450,21450,21450,0
20250123,173000,8263309800,21450,21450,21450,21450,0
20250123,172900,8263309800,21450,21450,21450,21450,0
20250123,172800,8263309800,21450,21450,21450,21450,0
20250123,172700,8263309800,21450,21450,21450,21450,0
20250123,172600,8263309800,21450,21450,21450,21450,0
20250123,172500,8263309800,21450,21450,21450,21450,0
20250123,172400,8263309800,21450,21450,21450,21450,0
20250123,172300,8263309800,21450,21450,21450,21450,0
20250123,172200,8263309800,21450,21450,21450,21450,0
20250123,172100,8263309800,21450,21450,21450,21450,0
20250123,172000,8263309800,21450,21450,21450,21450,0
20250123,171900,8263309800,21450,21450,21450,21450,0
20250123,171800,8263309800,21450,21450,21450,21450,0
20250123,171700,8263309800,21450,21450,21450,21450,5556
20250123,171600,8263309800,21450,21450,21450,21450,0
20250123,171500,8263309800,21450,21450,21450,21450,0
20250123,171400,8263309800,21450,21450,21450,21450,0
20250123,171300,8263309800,21450,21450,21450,21450,0
20250123,171200,8263309800,21450,21450,21450,21450,0
20250123,171100,8263309800,21450,21450,21450,21450,0
20250123,171000,8263309800,21450,21450,21450,21450,0
20250123,170900,8263309800,21450,21450,21450,21450,0
20250123,170800,8263309800,21450,21450,21450,21450,0
20250123,170700,8263309800,21450,21450,21450,21450,0
20250123,170600,8263309800,21450,21450,21450,21450,0
20250123,170500,8263309800,21450,21450,21450,21450,0
20250123,170400,8263309800,21450,21450,21450,21450,0
20250123,170300,8263309800,21450,21450,21450,21450,0
20250123,170200,8263309800,21450,21450,21450,21450,0
20250123,170100,8263309800,21450,21450,21450,21450,0
20250123,170000,8263309800,21450,21450,21450,21450,0
20250123,165900,8263309800,21450,21450,21450,21450,0
20250123,165800,8263309800,21450,21450,21450,21450,0
20250123,165700,8263309800,21450,21450,21450,21450,0
20250123,165600,8263309800,21450,21450,21450,21450,0
20250123,165500,8263309800,21450,21450,21450,21450,0
20250123,165400,8263309800,21450,21450,21450,21450,0
20250123,165300,8263309800,21450,21450,21450,21450,0
20250123,165200,8263309800,21450,21450,21450,21450,0
20250123,165100,8263309800,21450,21450,21450,21450,0
20250123,165000,8263309800,21450,21450,21450,21450,0
20250123,164900,8263309800,21450,21450,21450,21450,0
20250123,164800,8263309800,21450,21450,21450,21450,0
20250123,164700,8263309800,21450,21450,21450,21450,5556
20250123,164600,8263309800,21450,21450,21450,21450,0
20250123,164500,8263309800,21450,21450,21450,21450,0
20250123,164400,8263309800,21450,21450,21450,21450,0
20250123,164300,8263309800,21450,21450,21450,21450,0
20250123,164200,8263309800,21450,21450,21450,21450,0
20250123,164100,8263309800,21450,21450,21450,21450,0
20250123,164000,8263309800,21450,21450,21450,21450,0
20250123,163900,8263309800,21450,21450,21450,21450,0
20250123,163800,8263309800,21450,21450,21450,21450,0
20250123,163700,8263309800,21450,21450,21450,21450,0
20250123,163600,8263309800,21450,21450,21450,21450,0
20250123,163500,8263309800,21450,21450,21450,21450,0
20250123,163400,8263309800,21450,21450,21450,21450,0
20250123,163300,8263309800,21450,21450,21450,21450,0
20250123,163200,8263309800,21450,21450,21450,21450,0
20250123,163100,8263309800,21450,21450,21450,21450,0
20250123,163000,8263309800,21450,21450,21450,21450,0
20250123,162900,8263309800,21450,21450,21450,21450,0
20250123,162800,8263309800,21450,21450,21450,21450,0
20250123,162700,8263309800,21450,21450,21450,21450,0
20250123,162600,8263309800,21450,21450,21450,21450,0
20250123,162500,8263309800,21450,21450,21450,21450,0
20250123,162400,8263309800,21450,21450,21450,21450,0
20250123,162300,8263309800,21450,21450,21450,21450,0
20250123,162200,8263309800,21450,21450,21450,21450,0
20250123,162100,8263309800,21450,21450,21450,21450,0
20250123,162000,8263309800,21450,21450,21450,21450,0
20250123,161900,8263309800,21450,21450,21450,21450,0
20250123,161800,8263309800,21450,21450,21450,21450,0
20250123,161700,8263309800,21450,21450,21450,21450,5556
20250123,161600,8263309800,21450,21450,21450,21450,0
20250123,161500,8263309800,21450,21450,21450,21450,0
20250123,161400,8263309800,21450,21450,21450,21450,0
20250123,161300,8263309800,21450,21450,21450,21450,0
20250123,161200,8263309800,21450,21450,21450,21450,0
20250123,161100,8263309800,21450,21450,21450,21450,0
20250123,161000,8263309800,21450,21450,21450,21450,0
20250123,160900,8263309800,21450,21450,21450,21450,0
20250123,160800,8263309800,21450,21450,21450,21450,0
20250123,160700,8263309800,21450,21450,21450,21450,0
20250123,160600,8263309800,21450,21450,21450,21450,0
20250123,160500,8263309800,21450,21450,21450,21450,0
20250123,160400,8263309800,21450,21450,21450,21450,0
20250123,160300,8263309800,21450,21450,21450,21450,0
20250123,160200,8263309800,21450,21450,21450,21450,0
20250123,160100,8263309800,21450,21450,21450,21450,0
20250123,160000,8263309800,21450,21450,21450,21450,0
20250123,155900,8263309800,21450,21450,21450,21450,0
20250123,155800,8263309800,21450,21450,21450,21450,0
20250123,155700,8263309800,21450,21450,21450,21450,0
20250123,155600,8263309800,21450,21450,21450,21450,0
20250123,155500,8263309800,21450,21450,21450,21450,0
20250123,155400,8263309800,21450,21450,21450,21450,0
20250123,155300,8263309800,21450,21450,21450,21450,0
20250123,155200,8263309800,21450,21450,21450,21450,0
20250123,155100,8263309800,21450,21450,21450,21450,0
20250123,155000,8263309800,21450,21450,21450,21450,0
20250123,154900,8263309800,21450,21450,21450,21450,0
20250123,154800,8263309800,21450,21450,21450,21450,0
20250123,154700,8263309800,21450,21450,21450,21450,5556
20250123,154600,8263309800,21450,21450,21450,21450,0
20250123,154500,8263309800,21450,21450,21450,21450,0
20250123,154400,8263309800,21450,21450,21450,21450,0
20250123,154300,8263309800,21450,21450,21450,21450,0
20250123,154200,8263309800,21450,21450,21450,21450,0
20250123,154100,8263309800,21450,21450,21450,21450,0
20250123,154000,8263309800,21450,21450,21450,21450,0
20250123,153900,8263309800,21450,21450,21450,21450,0
20250123,153800,8263309800,21450,21450,21450,21450,0
20250123,153700,8263309800,21450,21450,21450,21450,0
20250123,153600,8263309800,21450,21450,21450,21450,0
20250123,153500,8263309800,21450,21450,21450,21450,0
20250123,153400,8263309800,21450,21450,21450,21450,0
20250123,153300,8263309800,21450,21450,21450,21450,0
20250123,153200,8263309800,21450,21450,21450,21450,0
20250123,153100,8263309800,21450,21450,21450,21450,0
20250123,153000,8263309800,21450,21450,21450,21450,5556
20250123,152900,8144133600,21450,21450,21450,21450,0
20250123,152800,8144133600,21450,21450,21450,21450,0
20250123,152700,8144133600,21450,21450,21450,21450,0
20250123,152600,8144133600,21450,21450,21450,21450,0
20250123,152500,8144133600,21450,21450,21450,21450,0
20250123,152400,8144133600,21450,21450,21450,21450,0
20250123,152300,8144133600,21450,21450,21450,21450,0
20250123,152200,8144133600,21450,21450,21450,21450,0
20250123,152100,8144133600,21450,21450,21450,21450,0
20250123,152000,8144133600,21450,21450,21450,21450,0
20250123,151900,8144133600,21450,21550,21550,21450,1002
20250123,151800,8122583550,21500,21550,21550,21500,421
20250123,151700,8113530800,21550,21550,21600,21500,1705
20250123,151600,8076828650,21550,21650,21650,21550,269
20250123,151500,8071014050,21600,21550,21650,21450,661
20250123,151400,8056746900,21600,21600,21600,21550,664
20250123,151300,8042404550,21600,21600,21600,21500,629
20250123,151200,8028844750,21600,21500,21600,21500,2488
20250123,151100,7975283750,21500,21500,21550,21450,524
20250123,151000,7964002000,21500,21550,21550,21450,764
20250123,150900,7947553900,21550,21400,21550,21400,1481
20250123,150800,7915728100,21350,21350,21400,21350,1348
20250123,150700,7886885350,21400,21500,21500,21350,1102
20250123,150600,7863243600,21500,21500,21550,21450,829
20250123,150500,7845405800,21500,21550,21600,21500,1457
20250123,150400,7814017350,21500,21550,21550,21500,714
20250123,150300,7798651450,21550,21500,21600,21500,989
20250123,150200,7777347700,21550,21550,21550,21500,943
20250123,150100,7757037750,21550,21450,21550,21450,932
20250123,150000,7737003150,21500,21500,21500,21450,691
20250123,145900,7722150700,21500,21500,21500,21400,555
20250123,145800,7710238800,21500,21550,21550,21450,1188
20250123,145700,7684673800,21550,21550,21550,21500,776
20250123,145600,7667956400,21550,21500,21550,21300,1035
20250123,145500,7645740650,21500,21500,21550,21300,1457
20250123,145400,7614487850,21550,21450,21550,21450,1870
20250123,145300,7574259250,21500,21400,21500,21400,1102
20250123,145200,7550607550,21450,21400,21450,21350,876
20250123,145100,7531859000,21350,21400,21450,21200,1986
20250123,145000,7489538250,21400,21450,21450,21400,820
20250123,144900,7471950600,21450,21450,21450,21400,1323
20250123,144800,7443580350,21450,21350,21450,21350,1053
20250123,144700,7421043300,21350,21400,21400,21350,2045
20250123,144600,7377366850,21400,21400,21400,21350,683
20250123,144500,7362754500,21400,21400,21400,21350,1061
20250123,144400,7340068750,21400,21350,21400,21300,635
20250123,144300,7326495400,21350,21350,21400,21200,1879
20250123,144200,7286415300,21300,21350,21350,21300,685
20250123,144100,7271797350,21350,21300,21400,21300,1775
20250123,144000,7233917800,21300,21400,21400,21250,2927
20250123,143900,7171568550,21400,21200,21400,21200,6646
20250123,143800,7029898000,21200,21150,21250,21150,2798
20250123,143700,6970595450,21150,21100,21150,21100,863
20250123,143600,6952361950,21100,20950,21100,20950,1485
20250123,143500,6921177350,20950,21000,21000,20900,2861
20250123,143400,6861162300,21000,21000,21000,20950,3114
20250123,143300,6795842250,21000,20950,21000,20950,842
20250123,143200,6778186500,20950,20950,21000,20850,2544
20250123,143100,6725029450,20900,20950,21000,20800,7241
20250123,143000,6573979450,20950,21000,21050,20950,1017
20250123,142900,6552643000,21000,20950,21000,20850,3582
20250123,142800,6477706850,20950,21000,21000,20900,3773
20250123,142700,6398735850,21000,21200,21200,20950,5212
20250123,142600,6289155200,21200,21200,21200,21150,233
20250123,142500,6284220450,21150,21150,21200,21150,843
20250123,142400,6266371250,21150,21200,21200,21050,4303
20250123,142300,6175667000,21200,21200,21200,21100,572
20250123,142200,6163570050,21150,21250,21300,21150,2753
20250123,142100,6105221750,21250,21200,21250,21200,297
20250123,142000,6098916050,21250,21200,21250,21200,750
20250123,141900,6083000900,21200,21250,21300,21150,792
20250123,141800,6066213600,21250,21300,21300,21200,455
20250123,141700,6056540450,21300,21300,21300,21250,1127
20250123,141600,6032543800,21300,21300,21300,21250,890
20250123,141500,6013597500,21300,21250,21300,21150,1298
20250123,141400,5986046450,21250,21250,21250,21200,560
20250123,141300,5974162600,21250,21200,21250,21150,1061
20250123,141200,5951684800,21200,21250,21250,21150,2991
20250123,141100,5888381750,21250,21300,21300,21200,1230
20250123,141000,5862285650,21300,21250,21300,21200,1953
20250123,140900,5820861900,21250,21250,21300,21250,312
20250123,140800,5814229750,21250,21250,21250,21200,2105
20250123,140700,5769579650,21250,21300,21350,21200,2812
20250123,140600,5709851150,21350,21350,21350,21250,1690
20250123,140500,5673902300,21350,21350,21350,21300,834
20250123,140400,5656124300,21350,21450,21450,21300,1972
20250123,140300,5613993000,21450,21450,21550,21400,2000
20250123,140200,5571043450,21500,21450,21500,21400,318
20250123,140100,5564221650,21500,21500,21550,21400,513
20250123,140000,5553214450,21550,21400,21550,21400,457
20250123,135900,5543397350,21400,21400,21500,21350,440
20250123,135800,5533977050,21350,21400,21400,21350,441
20250123,135700,5524551050,21400,21450,21450,21350,1241
20250123,135600,5498036050,21450,21350,21450,21350,431
20250123,135500,5488812600,21400,21450,21500,21350,855
20250123,135400,5470505850,21450,21450,21500,21400,406
20250123,135300,5461798600,21500,21450,21500,21300,2741
20250123,135200,5403167150,21500,21450,21500,21300,2894
20250123,135100,5341342400,21450,21500,21500,21350,3255
20250123,135000,5271724450,21450,21450,21500,21400,1821
20250123,134900,5232617950,21500,21450,21500,21450,2039
20250123,134800,5188786450,21500,21500,21500,21400,339
20250123,134700,5181511700,21450,21550,21550,21450,933
20250123,134600,5161450500,21550,21500,21550,21500,273
20250123,134500,5155575350,21500,21500,21550,21500,432
20250123,134400,5146286200,21500,21500,21500,21400,804
20250123,134300,5129032450,21450,21500,21500,21350,3662
20250123,134200,5050692650,21500,21500,21500,21450,451
20250123,134100,5041007100,21500,21550,21550,21450,1111
20250123,134000,5017152550,21550,21550,21550,21500,384
20250123,133900,5008885900,21500,21550,21550,21500,4796
20250123,133800,4905758300,21600,21550,21600,21500,3474
20250123,133700,4830918050,21600,21650,21650,21550,1237
20250123,133600,4804204050,21650,21650,21650,21600,262
20250123,133500,4798531950,21600,21750,21750,21600,644
20250123,133400,4784588400,21750,21700,21750,21650,1156
20250123,133300,4759506750,21700,21750,21750,21650,424
20250123,133200,4750311600,21600,21750,21750,21600,4457
20250123,133100,4653764400,21650,21750,21750,21650,906
20250123,133000,4634103900,21750,21800,21800,21700,411
20250123,132900,4625166600,21750,21800,21800,21700,213
20250123,132800,4620531050,21800,21700,21800,21700,513
20250123,132700,4609384600,21750,21700,21750,21700,941
20250123,132600,4588950950,21750,21750,21750,21700,373
20250123,132500,4580844250,21700,21750,21750,21700,183
20250123,132400,4576864900,21650,21750,21800,21650,2222
20250123,132300,4528686500,21750,21750,21800,21700,357
20250123,132200,4520926350,21750,21800,21800,21700,669
20250123,132100,4506358500,21750,21750,21800,21750,550
20250123,132000,4494381950,21750,21800,21800,21700,359
20250123,131900,4486572550,21800,21800,21800,21700,888
20250123,131800,4467278750,21800,21800,21800,21750,328
20250123,131700,4460134400,21800,21800,21800,21750,567
20250123,131600,4447791950,21800,21800,21800,21750,381
20250123,131500,4439491250,21800,21800,21800,21750,705
20250123,131400,4424147700,21800,21750,21850,21750,354
20250123,131300,4416425650,21800,21800,21850,21750,275
20250123,131200,4410424900,21800,21800,21850,21750,201
20250123,131100,4406036450,21800,21800,21800,21700,1783
20250123,131000,4367284450,21800,21800,21800,21750,228
20250123,130900,4362319150,21800,21800,21800,21750,151
20250123,130800,4359032500,21800,21750,21800,21700,992
20250123,130700,4337480200,21750,21750,21750,21700,783
20250123,130600,4320485800,21750,21750,21750,21700,526
20250123,130500,4309066050,21750,21750,21750,21700,702
20250123,130400,4293802200,21750,21750,21750,21700,331
20250123,130300,4286604950,21750,21750,21750,21700,847
20250123,130200,4268221350,21700,21750,21750,21700,255
20250123,130100,4262682900,21750,21700,21800,21700,216
20250123,130000,4257983700,21750,21750,21800,21750,94
20250123,125900,4255937300,21700,21800,21800,21700,127
20250123,125800,4253173800,21800,21800,21800,21700,178
20250123,125700,4249304650,21800,21750,21800,21700,497
20250123,125600,4238508800,21750,21750,21750,21700,190
20250123,125500,4234380050,21750,21750,21750,21700,1019
20250123,125400,4212265050,21750,21750,21750,21700,261
20250123,125300,4206591050,21750,21750,21750,21700,233
20250123,125200,4201532150,21750,21750,21800,21700,93
20250123,125100,4199508050,21750,21800,21800,21700,1077
20250123,125000,4176078650,21750,21750,21750,21700,1688
20250123,124900,4139371000,21750,21750,21750,21700,404
20250123,124800,4130587950,21750,21750,21750,21700,265
20250123,124700,4124832150,21750,21700,21750,21650,632
20250123,124600,4111095850,21700,21700,21700,21650,265
20250123,124500,4105350700,21700,21700,21700,21650,740
20250123,124400,4089302450,21700,21700,21700,21650,476
20250123,124300,4078989150,21700,21750,21750,21650,1454
20250123,124200,4047466100,21700,21750,21750,21700,282
20250123,124100,4041342250,21750,21700,21750,21700,467
20250123,124000,4031206200,21700,21800,21800,21700,351
20250123,123900,4023584800,21800,21700,21800,21650,4011
20250123,123800,3936738600,21700,21600,21700,21500,5595
20250123,123700,3816011100,21650,21650,21700,21600,1279
20250123,123600,3788325050,21700,21850,21850,21700,2418
20250123,123500,3735815750,21850,21850,21850,21750,1289
20250123,123400,3707748200,21850,21850,21850,21800,156
20250123,123300,3704345150,21750,21850,21850,21700,1248
20250123,123200,3677203350,21850,21750,21850,21700,463
20250123,123100,3667122450,21750,21850,21850,21750,3426
20250123,123000,3592537750,21850,21900,21900,21800,3558
20250123,122900,3514898250,21900,21950,21950,21900,1102
20250123,122800,3490732900,21950,21950,21950,21900,612
20250123,122700,3477319150,21950,21950,21950,21850,1029
20250123,122600,3454800350,21900,21900,21950,21900,279
20250123,122500,3448686000,21950,21950,21950,21900,855
20250123,122400,3429958900,21950,22100,22100,21850,5022
20250123,122300,3319856300,22100,22000,22100,21950,1503
20250123,122200,3286794700,22000,22050,22150,21950,3616
20250123,122100,3207236250,22150,22050,22150,22000,1251
20250123,122000,3179672350,22050,22150,22150,22000,2201
20250123,121900,3131164250,22100,22100,22150,22050,2398
20250123,121800,3078223200,22150,22150,22200,22100,2682
20250123,121700,3018868400,22200,22200,22200,22150,823
20250123,121600,3000624350,22150,22250,22250,22150,194
20250123,121500,2996315350,22250,22200,22250,22150,706
20250123,121400,2980662250,22200,22300,22300,22150,646
20250123,121300,2966318350,22300,22300,22300,22150,3596
20250123,121200,2886477600,22300,22300,22350,22300,708
20250123,121100,2870686750,22350,22300,22350,22300,514
20250123,121000,2859217750,22350,22350,22350,22300,180
20250123,120900,2855198400,22300,22350,22350,22300,204
20250123,120800,2850647150,22300,22350,22350,22300,180
20250123,120700,2846629200,22350,22350,22450,22300,992
20250123,120600,2824490950,22400,22350,22450,22350,181
20250123,120500,2820431200,22350,22450,22450,22350,196
20250123,120400,2816047200,22300,22450,22450,22300,187
20250123,120300,2811868950,22300,22400,22450,22300,936
20250123,120200,2790960300,22400,22450,22450,22350,462
20250123,120100,2780624450,22450,22450,22450,22350,244
20250123,120000,2775161400,22350,22450,22450,22350,442
20250123,115900,2765274300,22450,22450,22450,22400,219
20250123,115800,2760362850,22450,22400,22450,22400,64
20250123,115700,2758926500,22400,22400,22450,22400,201
20250123,115600,2754423450,22400,22450,22450,22350,338
20250123,115500,2746862150,22450,22450,22450,22350,750
20250123,115400,2730089300,22400,22450,22450,22350,827
20250123,115300,2711572050,22450,22450,22450,22400,232
20250123,115200,2706370900,22450,22400,22450,22400,303
20250123,115100,2699581300,22400,22450,22500,22350,695
20250123,115000,2684018350,22450,22500,22500,22400,136
20250123,114900,2680967050,22500,22500,22500,22400,432
20250123,114800,2671272150,22500,22450,22500,22400,151
20250123,114700,2667880750,22500,22450,22500,22400,145
20250123,114600,2664625450,22450,22400,22500,22400,662
20250123,114500,2649791600,22450,22450,22500,22400,137
20250123,114400,2646718400,22450,22500,22500,22450,172
20250123,114300,2642849900,22500,22500,22500,22400,775
20250123,114200,2625481750,22500,22500,22500,22400,199
20250123,114100,2621017350,22500,22500,22500,22400,188
20250123,114000,2616793450,22450,22500,22500,22400,165
20250123,113900,2613090650,22500,22500,22500,22400,711
20250123,113800,2597146850,22500,22450,22500,22400,385
20250123,113700,2588517700,22500,22450,22500,22450,219
20250123,113600,2583594450,22500,22450,22500,22400,160
20250123,113500,2580005050,22450,22500,22500,22450,164
20250123,113400,2576320550,22500,22500,22500,22450,169
20250123,113300,2572523500,22500,22500,22500,22400,203
20250123,113200,2567968800,22400,22500,22500,22400,186
20250123,113100,2563795800,22500,22500,22500,22400,761
20250123,113000,2546728200,22500,22450,22500,22400,234
20250123,112900,2541474450,22450,22400,22500,22400,181
20250123,112800,2537417050,22450,22450,22450,22350,164
20250123,112700,2533743150,22450,22500,22500,22400,892
20250123,112600,2513757400,22500,22500,22500,22500,178
20250123,112500,2509752400,22400,22450,22500,22400,191
20250123,112400,2505470400,22450,22400,22500,22400,229
20250123,112300,2500334150,22450,22500,22500,22450,109
20250123,112200,2497884950,22450,22450,22450,22400,713
20250123,112100,2481885100,22450,22450,22450,22400,512
20250123,112000,2470396100,22450,22500,22500,22450,168
20250123,111900,2466622800,22500,22450,22500,22400,1076
20250123,111800,2442511350,22450,22450,22450,22400,640
20250123,111700,2428148650,22400,22400,22450,22400,226
20250123,111600,2423081850,22450,22400,22450,22350,497
20250123,111500,2411960500,22450,22400,22450,22400,1269
20250123,111400,2383528150,22450,22400,22450,22400,340
20250123,111300,2375901700,22400,22450,22450,22400,1782
20250123,111200,2335970400,22450,22500,22500,22450,2508
20250123,111100,2279626700,22500,22500,22550,22500,400
20250123,111000,2270624350,22500,22600,22650,22500,1305
20250123,110900,2241242850,22600,22600,22600,22550,309
20250123,110800,2234270850,22600,22600,22650,22550,178
20250123,110700,2230250150,22600,22650,22650,22550,767
20250123,110600,2212949300,22650,22600,22650,22550,151
20250123,110500,2209535100,22650,22600,22650,22600,481
20250123,110400,2198659100,22600,22650,22650,22600,760
20250123,110300,2181475600,22600,22650,22650,22600,667
20250123,110200,2166398250,22650,22650,22650,22600,235
20250123,110100,2161082400,22650,22700,22700,22650,174
20250123,110000,2157138200,22700,22700,22700,22650,210
20250123,105900,2152377300,22700,22700,22700,22600,159
20250123,105800,2148777500,22600,22700,22700,22600,202
20250123,105700,2144199350,22700,22700,22700,22650,208
20250123,105600,2139481500,22700,22750,22750,22650,234
20250123,105500,2134175500,22650,22650,22650,22600,908
20250123,105400,2113644500,22650,22600,22650,22600,432
20250123,105300,2103878450,22650,22650,22650,22650,146
20250123,105200,2100571550,22600,22650,22650,22600,253
20250123,105100,2094846850,22650,22650,22750,22600,831
20250123,105000,2076051900,22700,22750,22750,22700,104
20250123,104900,2073686650,22650,22700,22750,22650,142
20250123,104800,2070462950,22700,22750,22750,22650,156
20250123,104700,2066923850,22750,22750,22750,22650,168
20250123,104600,2063110350,22750,22750,22750,22650,213
20250123,104500,2058275050,22750,22650,22750,22600,157
20250123,104400,2054723100,22650,22750,22750,22650,366
20250123,104300,2046430000,22750,22650,22800,22600,944
20250123,104200,2025072600,22700,22650,22750,22650,247
20250123,104100,2019466750,22650,22750,22750,22650,175
20250123,104000,2015497600,22750,22650,22750,22600,476
20250123,103900,2004690450,22600,22650,22800,22600,623
20250123,103800,1990581850,22650,22750,22750,22650,160
20250123,103700,1986950400,22750,22750,22750,22650,174
20250123,103600,1982999600,22700,22800,22800,22650,220
20250123,103500,1978005450,22800,22750,22800,22650,209
20250123,103400,1973256550,22650,22700,22750,22650,188
20250123,103300,1968994600,22600,22700,22750,22600,123
20250123,103200,1966207850,22750,22700,22750,22550,479
20250123,103100,1955395450,22700,22750,22750,22550,738
20250123,103000,1938719450,22750,22700,22750,22600,229
20250123,102900,1933536500,22650,22700,22750,22600,117
20250123,102800,1930885400,22650,22750,22750,22650,141
20250123,102700,1927681750,22700,22700,22700,22600,741
20250123,102600,1910924850,22600,22700,22700,22600,186
20250123,102500,1906708250,22700,22750,22750,22600,156
20250123,102400,1903178100,22550,22750,22750,22550,2996
20250123,102300,1835480150,22750,22800,22800,22600,464
20250123,102200,1824960500,22850,22750,22850,22650,224
20250123,102100,1819875100,22700,22750,22800,22700,404
20250123,102000,1810688000,22800,22750,22850,22750,86
20250123,101900,1808723200,22850,22850,22850,22750,756
20250123,101800,1791517000,22850,22850,22850,22800,255
20250123,101700,1785694950,22800,22900,22900,22800,313
20250123,101600,1778551350,22850,22900,22900,22850,228
20250123,101500,1773336050,22800,22900,22900,22800,765
20250123,101400,1755862300,22900,22900,22950,22850,575
20250123,101300,1742698550,22900,22900,22950,22800,1184
20250123,101200,1715600850,22850,22750,22900,22750,313
20250123,101100,1708452600,22850,22900,22950,22850,608
20250123,101000,1694523650,22900,22850,22950,22800,2726
20250123,100900,1632104150,22850,22750,22850,22750,723
20250123,100800,1615625200,22750,22700,22800,22700,271
20250123,100700,1609467050,22750,22950,22950,22650,1574
20250123,100600,1573625850,22950,23000,23000,22850,966
20250123,100500,1551457500,23000,22950,23000,22900,889
20250123,100400,1531056550,22950,22950,22950,22900,1566
20250123,100300,1495127550,22950,22900,22950,22900,2412
20250123,100200,1439809700,22950,22950,22950,22900,1255
20250123,100100,1411014400,22950,22650,22950,22650,6901
20250123,100000,1253615700,22700,22700,22700,22650,297
20250123,095900,1246879450,22700,22650,22700,22600,1936
20250123,095800,1203041150,22650,22550,22650,22550,629
20250123,095700,1188807050,22500,22600,22650,22500,581
20250123,095600,1175684800,22600,22550,22600,22500,150
20250123,095500,1172302200,22550,22550,22600,22450,1058
20250123,095400,1148477750,22550,22600,22600,22500,195
20250123,095300,1144078450,22600,22550,22600,22500,278
20250123,095200,1137814900,22500,22550,22550,22450,248
20250123,095100,1132230600,22500,22600,22600,22450,774
20250123,095000,1114798950,22600,22600,22600,22550,288
20250123,094900,1108297600,22600,22600,22600,22600,148
20250123,094800,1104952800,22600,22550,22600,22550,764
20250123,094700,1087710000,22600,22600,22600,22600,253
20250123,094600,1081992200,22500,22550,22550,22500,245
20250123,094500,1076473600,22550,22500,22550,22500,284
20250123,094400,1070073250,22550,22550,22550,22500,235
20250123,094300,1064780000,22550,22550,22600,22450,1003
20250123,094200,1042208900,22600,22550,22600,22500,201
20250123,094100,1037678150,22600,22500,22600,22450,182
20250123,094000,1033577600,22550,22550,22600,22550,469
20250123,093900,1022997150,22550,22500,22600,22450,773
20250123,093800,1005606850,22550,22600,22600,22450,353
20250123,093700,997655900,22600,22500,22600,22400,1422
20250123,093600,965648000,22500,22550,22550,22500,275
20250123,093500,959455000,22550,22400,22550,22400,621
20250123,093400,945502050,22400,22500,22500,22400,346
20250123,093300,937740300,22500,22500,22500,22450,225
20250123,093200,932683150,22500,22400,22500,22400,2051
20250123,093100,886688450,22400,22450,22450,22400,1223
20250123,093000,859291550,22400,22500,22500,22400,467
20250123,092900,848806500,22450,22500,22500,22450,276
20250123,092800,842605300,22450,22450,22500,22450,503
20250123,092700,831311700,22450,22450,22500,22450,791
20250123,092600,813553550,22450,22500,22500,22450,158
20250123,092500,809999350,22500,22450,22500,22450,653
20250123,092400,795315150,22500,22500,22500,22450,819
20250123,092300,776894050,22500,22550,22550,22450,841
20250123,092200,757987150,22550,22550,22550,22500,165
20250123,092100,754273700,22550,22500,22550,22500,474
20250123,092000,743595350,22550,22550,22550,22500,283
20250123,091900,737218850,22550,22550,22550,22450,1074
20250123,091800,713069950,22550,22500,22550,22500,382
20250123,091700,704460050,22550,22550,22550,22500,628
20250123,091600,690320700,22550,22550,22550,22500,844
20250123,091500,671308550,22550,22550,22550,22450,1173
20250123,091400,644938200,22550,22550,22550,22450,834
20250123,091300,626155800,22550,22550,22550,22500,899
20250123,091200,605922050,22550,22550,22550,22500,1103
20250123,091100,581058450,22550,22550,22550,22450,1056
20250123,091000,557297050,22550,22500,22550,22450,720
20250123,090900,541100400,22450,22450,22500,22400,939
20250123,090800,519999350,22500,22450,22500,22350,860
20250123,090700,500731900,22450,22450,22450,22350,1342
20250123,090600,470711850,22450,22450,22450,22350,906
20250123,090500,450419850,22450,22350,22450,22300,1063
20250123,090400,426666100,22450,22500,22550,22300,2303
20250123,090300,375063750,22550,22600,22650,22550,2319
20250123,090200,322681400,22600,22800,22850,22600,3241
20250123,090100,249169950,22800,22800,22850,22700,3506
20250123,090000,169313750,22800,22900,22900,22800,7402