KissMeData/084110/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,195700,4963154000,36550,36550,36550,36550,4976
20250122,195600,4963154000,36550,36550,36550,36550,0
20250122,195500,4963154000,36550,36550,36550,36550,0
20250122,195400,4963154000,36550,36550,36550,36550,0
20250122,195300,4963154000,36550,36550,36550,36550,0
20250122,195200,4963154000,36550,36550,36550,36550,0
20250122,195100,4963154000,36550,36550,36550,36550,0
20250122,195000,4963154000,36550,36550,36550,36550,0
20250122,194900,4963154000,36550,36550,36550,36550,0
20250122,194800,4963154000,36550,36550,36550,36550,0
20250122,194700,4963154000,36550,36550,36550,36550,0
20250122,194600,4963154000,36550,36550,36550,36550,0
20250122,194500,4963154000,36550,36550,36550,36550,0
20250122,194400,4963154000,36550,36550,36550,36550,0
20250122,194300,4963154000,36550,36550,36550,36550,0
20250122,194200,4963154000,36550,36550,36550,36550,0
20250122,194100,4963154000,36550,36550,36550,36550,0
20250122,194000,4963154000,36550,36550,36550,36550,0
20250122,193900,4963154000,36550,36550,36550,36550,0
20250122,193800,4963154000,36550,36550,36550,36550,0
20250122,193700,4963154000,36550,36550,36550,36550,0
20250122,193600,4963154000,36550,36550,36550,36550,0
20250122,193500,4963154000,36550,36550,36550,36550,0
20250122,193400,4963154000,36550,36550,36550,36550,0
20250122,193300,4963154000,36550,36550,36550,36550,0
20250122,193200,4963154000,36550,36550,36550,36550,0
20250122,193100,4963154000,36550,36550,36550,36550,0
20250122,193000,4963154000,36550,36550,36550,36550,0
20250122,192900,4963154000,36550,36550,36550,36550,0
20250122,192800,4963154000,36550,36550,36550,36550,0
20250122,192700,4963154000,36550,36550,36550,36550,4976
20250122,192600,4963154000,36550,36550,36550,36550,0
20250122,192500,4963154000,36550,36550,36550,36550,0
20250122,192400,4963154000,36550,36550,36550,36550,0
20250122,192300,4963154000,36550,36550,36550,36550,0
20250122,192200,4963154000,36550,36550,36550,36550,0
20250122,192100,4963154000,36550,36550,36550,36550,0
20250122,192000,4963154000,36550,36550,36550,36550,0
20250122,191900,4963154000,36550,36550,36550,36550,0
20250122,191800,4963154000,36550,36550,36550,36550,0
20250122,191700,4963154000,36550,36550,36550,36550,0
20250122,191600,4963154000,36550,36550,36550,36550,0
20250122,191500,4963154000,36550,36550,36550,36550,0
20250122,191400,4963154000,36550,36550,36550,36550,0
20250122,191300,4963154000,36550,36550,36550,36550,0
20250122,191200,4963154000,36550,36550,36550,36550,0
20250122,191100,4963154000,36550,36550,36550,36550,0
20250122,191000,4963154000,36550,36550,36550,36550,0
20250122,190900,4963154000,36550,36550,36550,36550,0
20250122,190800,4963154000,36550,36550,36550,36550,0
20250122,190700,4963154000,36550,36550,36550,36550,0
20250122,190600,4963154000,36550,36550,36550,36550,0
20250122,190500,4963154000,36550,36550,36550,36550,0
20250122,190400,4963154000,36550,36550,36550,36550,0
20250122,190300,4963154000,36550,36550,36550,36550,0
20250122,190200,4963154000,36550,36550,36550,36550,0
20250122,190100,4963154000,36550,36550,36550,36550,0
20250122,190000,4963154000,36550,36550,36550,36550,0
20250122,185900,4963154000,36550,36550,36550,36550,0
20250122,185800,4963154000,36550,36550,36550,36550,0
20250122,185700,4963154000,36550,36550,36550,36550,4976
20250122,185600,4963154000,36550,36550,36550,36550,0
20250122,185500,4963154000,36550,36550,36550,36550,0
20250122,185400,4963154000,36550,36550,36550,36550,0
20250122,185300,4963154000,36550,36550,36550,36550,0
20250122,185200,4963154000,36550,36550,36550,36550,0
20250122,185100,4963154000,36550,36550,36550,36550,0
20250122,185000,4963154000,36550,36550,36550,36550,0
20250122,184900,4963154000,36550,36550,36550,36550,0
20250122,184800,4963154000,36550,36550,36550,36550,0
20250122,184700,4963154000,36550,36550,36550,36550,0
20250122,184600,4963154000,36550,36550,36550,36550,0
20250122,184500,4963154000,36550,36550,36550,36550,0
20250122,184400,4963154000,36550,36550,36550,36550,0
20250122,184300,4963154000,36550,36550,36550,36550,0
20250122,184200,4963154000,36550,36550,36550,36550,0
20250122,184100,4963154000,36550,36550,36550,36550,0
20250122,184000,4963154000,36550,36550,36550,36550,0
20250122,183900,4963154000,36550,36550,36550,36550,0
20250122,183800,4963154000,36550,36550,36550,36550,0
20250122,183700,4963154000,36550,36550,36550,36550,0
20250122,183600,4963154000,36550,36550,36550,36550,0
20250122,183500,4963154000,36550,36550,36550,36550,0
20250122,183400,4963154000,36550,36550,36550,36550,0
20250122,183300,4963154000,36550,36550,36550,36550,0
20250122,183200,4963154000,36550,36550,36550,36550,0
20250122,183100,4963154000,36550,36550,36550,36550,0
20250122,183000,4963154000,36550,36550,36550,36550,0
20250122,182900,4963154000,36550,36550,36550,36550,0
20250122,182800,4963154000,36550,36550,36550,36550,0
20250122,182700,4963154000,36550,36550,36550,36550,4976
20250122,182600,4963154000,36550,36550,36550,36550,0
20250122,182500,4963154000,36550,36550,36550,36550,0
20250122,182400,4963154000,36550,36550,36550,36550,0
20250122,182300,4963154000,36550,36550,36550,36550,0
20250122,182200,4963154000,36550,36550,36550,36550,0
20250122,182100,4963154000,36550,36550,36550,36550,0
20250122,182000,4963154000,36550,36550,36550,36550,0
20250122,181900,4963154000,36550,36550,36550,36550,0
20250122,181800,4963154000,36550,36550,36550,36550,0
20250122,181700,4963154000,36550,36550,36550,36550,0
20250122,181600,4963154000,36550,36550,36550,36550,0
20250122,181500,4963154000,36550,36550,36550,36550,0
20250122,181400,4963154000,36550,36550,36550,36550,0
20250122,181300,4963154000,36550,36550,36550,36550,0
20250122,181200,4963154000,36550,36550,36550,36550,0
20250122,181100,4963154000,36550,36550,36550,36550,0
20250122,181000,4963154000,36550,36550,36550,36550,0
20250122,180900,4963154000,36550,36550,36550,36550,0
20250122,180800,4963154000,36550,36550,36550,36550,0
20250122,180700,4963154000,36550,36550,36550,36550,0
20250122,180600,4963154000,36550,36550,36550,36550,0
20250122,180500,4963154000,36550,36550,36550,36550,0
20250122,180400,4963154000,36550,36550,36550,36550,0
20250122,180300,4963154000,36550,36550,36550,36550,0
20250122,180200,4963154000,36550,36550,36550,36550,0
20250122,180100,4963154000,36550,36550,36550,36550,0
20250122,180000,4963154000,36550,36550,36550,36550,0
20250122,175900,4963154000,36550,36550,36550,36550,0
20250122,175800,4963154000,36550,36550,36550,36550,0
20250122,175700,4963154000,36550,36550,36550,36550,4976
20250122,175600,4963154000,36550,36550,36550,36550,0
20250122,175500,4963154000,36550,36550,36550,36550,0
20250122,175400,4963154000,36550,36550,36550,36550,0
20250122,175300,4963154000,36550,36550,36550,36550,0
20250122,175200,4963154000,36550,36550,36550,36550,0
20250122,175100,4963154000,36550,36550,36550,36550,0
20250122,175000,4963154000,36550,36550,36550,36550,0
20250122,174900,4963154000,36550,36550,36550,36550,0
20250122,174800,4963154000,36550,36550,36550,36550,0
20250122,174700,4963154000,36550,36550,36550,36550,0
20250122,174600,4963154000,36550,36550,36550,36550,0
20250122,174500,4963154000,36550,36550,36550,36550,0
20250122,174400,4963154000,36550,36550,36550,36550,0
20250122,174300,4963154000,36550,36550,36550,36550,0
20250122,174200,4963154000,36550,36550,36550,36550,0
20250122,174100,4963154000,36550,36550,36550,36550,0
20250122,174000,4963154000,36550,36550,36550,36550,0
20250122,173900,4963154000,36550,36550,36550,36550,0
20250122,173800,4963154000,36550,36550,36550,36550,0
20250122,173700,4963154000,36550,36550,36550,36550,0
20250122,173600,4963154000,36550,36550,36550,36550,0
20250122,173500,4963154000,36550,36550,36550,36550,0
20250122,173400,4963154000,36550,36550,36550,36550,0
20250122,173300,4963154000,36550,36550,36550,36550,0
20250122,173200,4963154000,36550,36550,36550,36550,0
20250122,173100,4963154000,36550,36550,36550,36550,0
20250122,173000,4963154000,36550,36550,36550,36550,0
20250122,172900,4963154000,36550,36550,36550,36550,0
20250122,172800,4963154000,36550,36550,36550,36550,0
20250122,172700,4963154000,36550,36550,36550,36550,4976
20250122,172600,4963154000,36550,36550,36550,36550,0
20250122,172500,4963154000,36550,36550,36550,36550,0
20250122,172400,4963154000,36550,36550,36550,36550,0
20250122,172300,4963154000,36550,36550,36550,36550,0
20250122,172200,4963154000,36550,36550,36550,36550,0
20250122,172100,4963154000,36550,36550,36550,36550,0
20250122,172000,4963154000,36550,36550,36550,36550,0
20250122,171900,4963154000,36550,36550,36550,36550,0
20250122,171800,4963154000,36550,36550,36550,36550,0
20250122,171700,4963154000,36550,36550,36550,36550,0
20250122,171600,4963154000,36550,36550,36550,36550,0
20250122,171500,4963154000,36550,36550,36550,36550,0
20250122,171400,4963154000,36550,36550,36550,36550,0
20250122,171300,4963154000,36550,36550,36550,36550,0
20250122,171200,4963154000,36550,36550,36550,36550,0
20250122,171100,4963154000,36550,36550,36550,36550,0
20250122,171000,4963154000,36550,36550,36550,36550,0
20250122,170900,4963154000,36550,36550,36550,36550,0
20250122,170800,4963154000,36550,36550,36550,36550,0
20250122,170700,4963154000,36550,36550,36550,36550,0
20250122,170600,4963154000,36550,36550,36550,36550,0
20250122,170500,4963154000,36550,36550,36550,36550,0
20250122,170400,4963154000,36550,36550,36550,36550,0
20250122,170300,4963154000,36550,36550,36550,36550,0
20250122,170200,4963154000,36550,36550,36550,36550,0
20250122,170100,4963154000,36550,36550,36550,36550,0
20250122,170000,4963154000,36550,36550,36550,36550,0
20250122,165900,4963154000,36550,36550,36550,36550,0
20250122,165800,4963154000,36550,36550,36550,36550,0
20250122,165700,4963154000,36550,36550,36550,36550,4976
20250122,165600,4963154000,36550,36550,36550,36550,0
20250122,165500,4963154000,36550,36550,36550,36550,0
20250122,165400,4963154000,36550,36550,36550,36550,0
20250122,165300,4963154000,36550,36550,36550,36550,0
20250122,165200,4963154000,36550,36550,36550,36550,0
20250122,165100,4963154000,36550,36550,36550,36550,0
20250122,165000,4963154000,36550,36550,36550,36550,0
20250122,164900,4963154000,36550,36550,36550,36550,0
20250122,164800,4963154000,36550,36550,36550,36550,0
20250122,164700,4963154000,36550,36550,36550,36550,0
20250122,164600,4963154000,36550,36550,36550,36550,0
20250122,164500,4963154000,36550,36550,36550,36550,0
20250122,164400,4963154000,36550,36550,36550,36550,0
20250122,164300,4963154000,36550,36550,36550,36550,0
20250122,164200,4963154000,36550,36550,36550,36550,0
20250122,164100,4963154000,36550,36550,36550,36550,0
20250122,164000,4963154000,36550,36550,36550,36550,0
20250122,163900,4963154000,36550,36550,36550,36550,0
20250122,163800,4963154000,36550,36550,36550,36550,0
20250122,163700,4963154000,36550,36550,36550,36550,0
20250122,163600,4963154000,36550,36550,36550,36550,0
20250122,163500,4963154000,36550,36550,36550,36550,0
20250122,163400,4963154000,36550,36550,36550,36550,0
20250122,163300,4963154000,36550,36550,36550,36550,0
20250122,163200,4963154000,36550,36550,36550,36550,0
20250122,163100,4963154000,36550,36550,36550,36550,0
20250122,163000,4963154000,36550,36550,36550,36550,0
20250122,162900,4963154000,36550,36550,36550,36550,0
20250122,162800,4963154000,36550,36550,36550,36550,0
20250122,162700,4963154000,36550,36550,36550,36550,4976
20250122,162600,4963154000,36550,36550,36550,36550,0
20250122,162500,4963154000,36550,36550,36550,36550,0
20250122,162400,4963154000,36550,36550,36550,36550,0
20250122,162300,4963154000,36550,36550,36550,36550,0
20250122,162200,4963154000,36550,36550,36550,36550,0
20250122,162100,4963154000,36550,36550,36550,36550,0
20250122,162000,4963154000,36550,36550,36550,36550,0
20250122,161900,4963154000,36550,36550,36550,36550,0
20250122,161800,4963154000,36550,36550,36550,36550,0
20250122,161700,4963154000,36550,36550,36550,36550,0
20250122,161600,4963154000,36550,36550,36550,36550,0
20250122,161500,4963154000,36550,36550,36550,36550,0
20250122,161400,4963154000,36550,36550,36550,36550,0
20250122,161300,4963154000,36550,36550,36550,36550,0
20250122,161200,4963154000,36550,36550,36550,36550,0
20250122,161100,4963154000,36550,36550,36550,36550,0
20250122,161000,4963154000,36550,36550,36550,36550,0
20250122,160900,4963154000,36550,36550,36550,36550,0
20250122,160800,4963154000,36550,36550,36550,36550,0
20250122,160700,4963154000,36550,36550,36550,36550,0
20250122,160600,4963154000,36550,36550,36550,36550,0
20250122,160500,4963154000,36550,36550,36550,36550,0
20250122,160400,4963154000,36550,36550,36550,36550,0
20250122,160300,4963154000,36550,36550,36550,36550,0
20250122,160200,4963154000,36550,36550,36550,36550,0
20250122,160100,4963154000,36550,36550,36550,36550,0
20250122,160000,4963154000,36550,36550,36550,36550,0
20250122,155900,4963154000,36550,36550,36550,36550,0
20250122,155800,4963154000,36550,36550,36550,36550,0
20250122,155700,4963154000,36550,36550,36550,36550,4976
20250122,155600,4963154000,36550,36550,36550,36550,0
20250122,155500,4963154000,36550,36550,36550,36550,0
20250122,155400,4963154000,36550,36550,36550,36550,0
20250122,155300,4963154000,36550,36550,36550,36550,0
20250122,155200,4963154000,36550,36550,36550,36550,0
20250122,155100,4963154000,36550,36550,36550,36550,0
20250122,155000,4963154000,36550,36550,36550,36550,0
20250122,154900,4963154000,36550,36550,36550,36550,0
20250122,154800,4963154000,36550,36550,36550,36550,0
20250122,154700,4963154000,36550,36550,36550,36550,0
20250122,154600,4963154000,36550,36550,36550,36550,0
20250122,154500,4963154000,36550,36550,36550,36550,0
20250122,154400,4963154000,36550,36550,36550,36550,0
20250122,154300,4963154000,36550,36550,36550,36550,0
20250122,154200,4963154000,36550,36550,36550,36550,0
20250122,154100,4963154000,36550,36550,36550,36550,0
20250122,154000,4963154000,36550,36550,36550,36550,0
20250122,153900,4963154000,36550,36550,36550,36550,0
20250122,153800,4963154000,36550,36550,36550,36550,0
20250122,153700,4963154000,36550,36550,36550,36550,0
20250122,153600,4963154000,36550,36550,36550,36550,0
20250122,153500,4963154000,36550,36550,36550,36550,0
20250122,153400,4963154000,36550,36550,36550,36550,0
20250122,153300,4963154000,36550,36550,36550,36550,0
20250122,153200,4963154000,36550,36550,36550,36550,0
20250122,153100,4963154000,36550,36550,36550,36550,0
20250122,153000,4963154000,36550,36550,36550,36550,4976
20250122,152900,4781281200,36850,36850,36850,36850,0
20250122,152800,4781281200,36850,36850,36850,36850,0
20250122,152700,4781281200,36850,36850,36850,36850,0
20250122,152600,4781281200,36850,36850,36850,36850,0
20250122,152500,4781281200,36850,36850,36850,36850,0
20250122,152400,4781281200,36850,36850,36850,36850,0
20250122,152300,4781281200,36850,36850,36850,36850,0
20250122,152200,4781281200,36850,36850,36850,36850,0
20250122,152100,4781281200,36850,36850,36850,36850,0
20250122,152000,4781281200,36850,36850,36850,36850,0
20250122,151900,4781281200,36850,36800,36850,36750,394
20250122,151800,4766780500,36750,36750,36850,36750,60
20250122,151700,4764575200,36700,36650,36700,36550,682
20250122,151600,4739624100,36700,36600,36700,36600,180
20250122,151500,4733030900,36600,36750,36750,36600,454
20250122,151400,4716379200,36750,36850,36900,36700,1024
20250122,151300,4678673800,36850,36850,37000,36800,1334
20250122,151200,4629463750,36850,36700,36850,36700,1104
20250122,151100,4588824350,36750,36600,36750,36600,244
20250122,151000,4579861800,36650,36650,36650,36650,0
20250122,150900,4579861800,36650,36700,36700,36650,267
20250122,150800,4570076200,36700,36700,36700,36700,123
20250122,150700,4565562100,36700,36550,36700,36550,266
20250122,150600,4555818950,36500,36600,36600,36500,14
20250122,150500,4555306650,36600,36600,36600,36500,87
20250122,150400,4552126850,36650,36800,36800,36650,472
20250122,150300,4534781550,36500,36500,36850,36500,1271
20250122,150200,4488121250,36500,36400,36500,36300,813
20250122,150100,4458534350,36400,36450,36450,36400,367
20250122,150000,4445169550,36450,36600,36600,36450,302
20250122,145900,4434144350,36600,36600,36600,36550,56
20250122,145800,4432094850,36650,36600,36650,36600,73
20250122,145700,4429422450,36650,36600,36650,36600,30
20250122,145600,4428323050,36600,36600,36600,36600,76
20250122,145500,4425541450,36600,36550,36600,36550,80
20250122,145400,4422613550,36550,36550,36550,36550,6
20250122,145300,4422394250,36550,36600,36600,36550,174
20250122,145200,4416034050,36550,36550,36550,36550,516
20250122,145100,4397174250,36550,36550,36550,36550,50
20250122,145000,4395346750,36550,36750,36750,36550,204
20250122,144900,4387881750,36750,36700,36750,36550,1208
20250122,144800,4343591050,36800,36850,36950,36750,1004
20250122,144700,4306517900,36850,36800,36850,36700,130
20250122,144600,4301738850,36800,36800,36850,36700,3381
20250122,144500,4177334550,36800,36600,36800,36600,1465
20250122,144400,4123496150,36600,36550,36600,36550,457
20250122,144300,4106779650,36500,36500,36500,36450,752
20250122,144200,4079337200,36400,36500,36500,36400,1402
20250122,144100,4028278650,36450,36400,36450,36400,517
20250122,144000,4009438850,36350,36250,36350,36250,170
20250122,143900,4003262350,36250,36400,36400,36250,451
20250122,143800,3986893650,36400,36450,36450,36400,429
20250122,143700,3971275750,36500,36500,36500,36500,21
20250122,143600,3970509250,36450,36500,36550,36450,338
20250122,143500,3958180150,36550,36600,36650,36450,1296
20250122,143400,3910775750,36650,36400,36700,36350,1995
20250122,143300,3837970950,36400,36350,36500,36250,2038
20250122,143200,3763877400,36300,36250,36350,36250,1364
20250122,143100,3714377750,36250,36200,36300,36200,1260
20250122,143000,3668719500,36200,35900,36250,35850,3369
20250122,142900,3547257000,35950,35750,35950,35750,819
20250122,142800,3517908850,35750,35950,35950,35650,1851
20250122,142700,3451700400,35950,35900,35950,35800,1921
20250122,142600,3382830250,35900,36050,36100,35900,3709
20250122,142500,3249313900,36150,36150,36150,36100,2406
20250122,142400,3162425000,36250,36350,36350,36150,550
20250122,142300,3142491500,36300,36350,36400,36150,1169
20250122,142200,3100115800,36350,36350,36400,36350,627
20250122,142100,3077315200,36350,36150,36350,36150,2576
20250122,142000,2983876950,36150,36150,36200,36100,1140
20250122,141900,2942692100,36200,36400,36400,36150,615
20250122,141800,2920387250,36450,36400,36450,36400,160
20250122,141700,2914555800,36400,36150,36400,36150,1097
20250122,141600,2874723750,36100,36350,36350,36000,2728
20250122,141500,2776215750,36300,36500,36650,36300,2660
20250122,141400,2679410100,36500,36550,36600,36500,1536
20250122,141300,2623310800,36450,36800,36800,36450,3394
20250122,141200,2499184100,36800,36950,37050,36800,1687
20250122,141100,2437028800,36950,37100,37100,36950,2367
20250122,141000,2349404950,37100,37250,37300,37100,2389
20250122,140900,2260504600,37300,37300,37300,37250,444
20250122,140800,2243943900,37300,37300,37300,37300,0
20250122,140700,2243943900,37300,37300,37300,37250,593
20250122,140600,2221825500,37300,37400,37450,37300,495
20250122,140500,2203322350,37400,37400,37400,37400,0
20250122,140400,2203322350,37400,37400,37400,37400,30
20250122,140300,2202200350,37450,37450,37450,37450,50
20250122,140200,2200327850,37450,37350,37450,37300,1126
20250122,140100,2158246900,37350,37350,37350,37350,130
20250122,140000,2153391400,37350,37250,37350,37250,418
20250122,135900,2137798000,37350,37300,37350,37250,486
20250122,135800,2119669200,37250,37300,37300,37250,210
20250122,135700,2111844700,37250,37300,37350,37250,792
20250122,135600,2082335500,37300,37300,37400,37250,472
20250122,135500,2064709950,37300,37400,37400,37300,543
20250122,135400,2044455400,37350,37400,37400,37350,705
20250122,135300,2018098900,37400,37450,37500,37400,455
20250122,135200,2001065750,37500,37550,37550,37500,680
20250122,135100,1975557950,37550,37600,37600,37550,997
20250122,135000,1938113550,37600,37650,37650,37600,342
20250122,134900,1925252800,37700,37700,37700,37700,37
20250122,134800,1923857900,37800,37650,37800,37650,4
20250122,134700,1923706900,37800,37700,37800,37650,42
20250122,134600,1922123050,37750,37750,37750,37600,103
20250122,134500,1918246900,37750,37750,37750,37650,102
20250122,134400,1914406250,37600,37750,37750,37600,306
20250122,134300,1902880600,37750,37800,37800,37750,70
20250122,134200,1900235550,37800,37700,37800,37700,430
20250122,134100,1884003950,37700,37650,37750,37650,4345
20250122,134000,1720001900,37600,37800,37800,37600,1159
20250122,133900,1676301300,37800,37800,37800,37800,2
20250122,133800,1676225700,37800,37750,37850,37750,498
20250122,133700,1657423800,37800,37800,37800,37800,167
20250122,133600,1651111200,37800,37800,37800,37800,29
20250122,133500,1650015000,37750,37750,37750,37750,138
20250122,133400,1644805500,37700,37750,37750,37700,414
20250122,133300,1629191550,37750,37800,37800,37750,291
20250122,133200,1618206200,37800,37800,37800,37800,2
20250122,133100,1618130600,37800,37800,37800,37800,488
20250122,133000,1599684200,37850,37900,37900,37850,1637
20250122,132900,1537673000,37950,37950,37950,37950,130
20250122,132800,1532739500,37900,37900,37900,37900,0
20250122,132700,1532739500,37900,37950,37950,37900,45
20250122,132600,1531032750,37950,37950,37950,37950,1
20250122,132500,1530994800,37950,37950,37950,37950,0
20250122,132400,1530994800,37950,37950,37950,37950,1
20250122,132300,1530956850,37900,37900,37900,37900,304
20250122,132200,1519435250,37950,37950,37950,37950,151
20250122,132100,1513704800,37950,38000,38000,37950,320
20250122,132000,1501558250,38000,38000,38000,38000,0
20250122,131900,1501558250,38000,38000,38000,38000,0
20250122,131800,1501558250,38000,38000,38000,38000,0
20250122,131700,1501558250,38000,38000,38000,37950,175
20250122,131600,1494916500,37950,37950,37950,37950,0
20250122,131500,1494916500,37950,37950,37950,37950,0
20250122,131400,1494916500,37950,37950,37950,37950,0
20250122,131300,1494916500,37950,37950,37950,37950,0
20250122,131200,1494916500,37950,37950,37950,37950,54
20250122,131100,1492867200,37950,37950,37950,37950,20
20250122,131000,1492108200,37950,37950,37950,37950,368
20250122,130900,1478142600,37950,37950,37950,37950,5
20250122,130800,1477952850,37950,38000,38000,37950,217
20250122,130700,1469708850,37950,37950,37950,37950,0
20250122,130600,1469708850,37950,37950,37950,37950,0
20250122,130500,1469708850,37950,37950,37950,37950,0
20250122,130400,1469708850,37950,37950,37950,37950,0
20250122,130300,1469708850,37950,37950,37950,37950,321
20250122,130200,1457526900,37950,37950,37950,37950,200
20250122,130100,1449936900,38000,38000,38000,37950,251
20250122,130000,1440408350,38000,38000,38000,38000,0
20250122,125900,1440408350,38000,38000,38000,38000,10
20250122,125800,1440028350,38000,38000,38000,38000,0
20250122,125700,1440028350,38000,38000,38000,38000,42
20250122,125600,1438432350,37950,38050,38050,37950,201
20250122,125500,1430794500,38050,38050,38050,38050,16
20250122,125400,1430185700,38050,38050,38050,38050,0
20250122,125300,1430185700,38050,38050,38050,38050,6
20250122,125200,1429957400,38000,38050,38050,38000,360
20250122,125100,1416277350,38050,38050,38050,38050,0
20250122,125000,1416277350,38050,38050,38050,38050,0
20250122,124900,1416277350,38050,38050,38050,38050,0
20250122,124800,1416277350,38050,38050,38050,38050,93
20250122,124700,1412738700,38000,38000,38000,38000,0
20250122,124600,1412738700,38000,38000,38000,38000,0
20250122,124500,1412738700,38000,38000,38000,38000,1
20250122,124400,1412700700,37950,38000,38000,37950,393
20250122,124300,1397778550,38050,38050,38050,38050,0
20250122,124200,1397778550,38050,38100,38100,38050,394
20250122,124100,1382786800,38100,38100,38100,38100,0
20250122,124000,1382786800,38100,38100,38100,38100,0
20250122,123900,1382786800,38100,38100,38100,38100,0
20250122,123800,1382786800,38100,38100,38100,38100,0
20250122,123700,1382786800,38100,38100,38100,38100,1
20250122,123600,1382748700,38100,38100,38100,38100,0
20250122,123500,1382748700,38100,38100,38100,38100,5
20250122,123400,1382558200,38100,38100,38100,38100,0
20250122,123300,1382558200,38100,38100,38100,38100,1
20250122,123200,1382520100,38150,38150,38150,38150,1
20250122,123100,1382481950,38100,38100,38100,38100,195
20250122,123000,1375052450,38150,38150,38150,38150,0
20250122,122900,1375052450,38150,38150,38150,38150,2
20250122,122800,1374976150,38150,38150,38150,38150,0
20250122,122700,1374976150,38150,38150,38150,38150,0
20250122,122600,1374976150,38150,38150,38150,38150,1
20250122,122500,1374938000,38150,38150,38150,38150,11
20250122,122400,1374518350,38150,38100,38150,38100,309
20250122,122300,1362735550,38100,38050,38100,38050,397
20250122,122200,1347622150,38000,38000,38000,38000,0
20250122,122100,1347622150,38000,38000,38000,38000,0
20250122,122000,1347622150,38000,38000,38000,38000,2
20250122,121900,1347546150,38050,38050,38050,38050,0
20250122,121800,1347546150,38050,37950,38050,37950,142
20250122,121700,1342154650,38050,38050,38050,38050,1
20250122,121600,1342116600,37950,37950,37950,37950,0
20250122,121500,1342116600,37950,37950,37950,37950,4
20250122,121400,1341964800,37950,37950,37950,37950,0
20250122,121300,1341964800,37950,37950,37950,37950,250
20250122,121200,1332477300,37950,37950,37950,37950,0
20250122,121100,1332477300,37950,37950,37950,37950,0
20250122,121000,1332477300,37950,37950,37950,37950,0
20250122,120900,1332477300,37950,38000,38000,37950,758
20250122,120800,1303705500,38000,38000,38000,38000,1
20250122,120700,1303667500,38050,38050,38050,38050,0
20250122,120600,1303667500,38050,38050,38050,38050,0
20250122,120500,1303667500,38050,38050,38050,38050,0
20250122,120400,1303667500,38050,38050,38050,38050,0
20250122,120300,1303667500,38050,38050,38050,38050,3
20250122,120200,1303553350,38000,38000,38000,38000,34
20250122,120100,1302261350,38000,38000,38000,38000,100
20250122,120000,1298461350,38000,38000,38000,38000,1
20250122,115900,1298423350,37950,37950,37950,37950,0
20250122,115800,1298423350,37950,37950,37950,37950,80
20250122,115700,1295387350,37950,38000,38000,37950,762
20250122,115600,1266431900,38000,38000,38000,38000,2
20250122,115500,1266355900,37950,37950,37950,37950,1
20250122,115400,1266317950,38000,38000,38000,38000,1
20250122,115300,1266279950,38000,38000,38000,38000,30
20250122,115200,1265139950,38000,38000,38000,38000,30
20250122,115100,1263999950,38000,38000,38000,38000,1
20250122,115000,1263961950,38000,38000,38000,38000,150
20250122,114900,1258261950,38000,38000,38000,38000,40
20250122,114800,1256741950,38000,38000,38000,38000,0
20250122,114700,1256741950,38000,38000,38000,38000,2
20250122,114600,1256665950,38000,38000,38000,38000,0
20250122,114500,1256665950,38000,38000,38000,38000,1
20250122,114400,1256627950,38000,38000,38000,38000,55
20250122,114300,1254537950,38000,38000,38000,38000,0
20250122,114200,1254537950,38000,38000,38000,38000,0
20250122,114100,1254537950,38000,38000,38000,38000,155
20250122,114000,1248647950,38000,38000,38000,38000,127
20250122,113900,1243821950,38000,38000,38000,38000,3
20250122,113800,1243707950,38000,38050,38050,38000,824
20250122,113700,1212390300,38050,38050,38050,38050,0
20250122,113600,1212390300,38050,38050,38050,38050,9
20250122,113500,1212047850,38050,38050,38050,38050,43
20250122,113400,1210411700,38100,38100,38100,38100,1
20250122,113300,1210373600,38050,38050,38050,38050,23
20250122,113200,1209498450,38050,38050,38050,38050,4
20250122,113100,1209346250,38050,38050,38050,38050,0
20250122,113000,1209346250,38050,38050,38050,38050,0
20250122,112900,1209346250,38050,38050,38050,38050,1
20250122,112800,1209308200,38050,38050,38050,38050,0
20250122,112700,1209308200,38050,38050,38050,38050,24
20250122,112600,1208395000,38050,38050,38050,38050,229
20250122,112500,1199681550,38050,38050,38050,38050,0
20250122,112400,1199681550,38050,38050,38050,38050,1
20250122,112300,1199643500,38000,38000,38000,38000,12
20250122,112200,1199187500,38050,38050,38050,38050,3
20250122,112100,1199073350,38050,38050,38050,38050,5
20250122,112000,1198883100,38000,37950,38000,37950,150
20250122,111900,1193183200,38000,38000,38000,38000,0
20250122,111800,1193183200,38000,38000,38000,38000,579
20250122,111700,1171181200,38000,38000,38000,38000,0
20250122,111600,1171181200,38000,38000,38000,38000,0
20250122,111500,1171181200,38000,38100,38100,38000,53
20250122,111400,1169167000,38100,38050,38100,38050,130
20250122,111300,1164219000,38100,38100,38100,38100,93
20250122,111200,1160675700,38150,38150,38150,38150,1
20250122,111100,1160637550,38150,38150,38150,38150,201
20250122,111000,1152969400,38200,38200,38200,38200,0
20250122,110900,1152969400,38200,38200,38200,38200,0
20250122,110800,1152969400,38200,38200,38200,38200,5
20250122,110700,1152778400,38200,38150,38200,38150,212
20250122,110600,1144688850,38150,38150,38150,38150,1
20250122,110500,1144650700,38150,38150,38150,38150,0
20250122,110400,1144650700,38150,38200,38200,38150,422
20250122,110300,1128548000,38200,38200,38200,38200,0
20250122,110200,1128548000,38200,38200,38200,38200,0
20250122,110100,1128548000,38200,38200,38200,38200,4
20250122,110000,1128395200,38200,38200,38200,38200,0
20250122,105900,1128395200,38200,38200,38200,38200,0
20250122,105800,1128395200,38200,38200,38200,38200,3
20250122,105700,1128280600,38250,38200,38250,38150,251
20250122,105600,1118704250,38250,38250,38250,38250,2
20250122,105500,1118627750,38250,38250,38250,38250,0
20250122,105400,1118627750,38250,38250,38250,38250,1
20250122,105300,1118589500,38250,38250,38250,38250,237
20250122,105200,1109524250,38250,38250,38250,38250,828
20250122,105100,1077853250,38200,38200,38200,38200,0
20250122,105000,1077853250,38200,38200,38200,38200,139
20250122,104900,1072543450,38200,38200,38200,38200,32
20250122,104800,1071321050,38250,38100,38250,38100,680
20250122,104700,1045375400,38100,38100,38100,38100,100
20250122,104600,1041565400,38100,38050,38100,38000,388
20250122,104500,1026801900,38050,38050,38050,38050,0
20250122,104400,1026801900,38050,38050,38050,38050,2
20250122,104300,1026725800,38050,38050,38050,38050,0
20250122,104200,1026725800,38050,38050,38050,38050,78
20250122,104100,1023757900,38050,38100,38100,38050,439
20250122,104000,1007043150,38100,38100,38100,38100,52
20250122,103900,1005061950,38100,38100,38100,38100,0
20250122,103800,1005061950,38100,38100,38100,38100,33
20250122,103700,1003804650,38050,38050,38050,38050,130
20250122,103600,998858150,38000,38000,38000,38000,0
20250122,103500,998858150,38000,38000,38050,38000,477
20250122,103400,980731650,38050,38150,38150,38000,1439
20250122,103300,925975850,38150,38250,38250,38150,173
20250122,103200,919369550,38300,38300,38300,38300,0
20250122,103100,919369550,38300,38300,38300,38300,1
20250122,103000,919331250,38250,38300,38300,38250,148
20250122,102900,913665200,38300,38250,38300,38250,141
20250122,102800,908271900,38200,38200,38200,38200,200
20250122,102700,900631900,38200,38200,38200,38200,36
20250122,102600,899256700,38150,38100,38150,38100,26
20250122,102500,898264850,38150,38150,38150,38150,75
20250122,102400,895403600,38150,38100,38200,38100,125
20250122,102300,890636650,38150,38150,38150,38150,50
20250122,102200,888729150,38100,38100,38100,38100,0
20250122,102100,888729150,38100,38150,38150,38050,1055
20250122,102000,848554600,38150,38050,38150,38050,4
20250122,101900,848402200,38100,38150,38250,38100,921
20250122,101800,813286850,38300,38200,38300,38200,5
20250122,101700,813095550,38350,38200,38350,38100,1201
20250122,101600,767286900,38150,38200,38200,38150,600
20250122,101500,744384250,38250,38250,38250,38250,0
20250122,101400,744384250,38250,38250,38250,38250,0
20250122,101300,744384250,38250,38250,38250,38250,5
20250122,101200,744193000,38200,38200,38200,38200,10
20250122,101100,743811000,38250,38250,38250,38250,20
20250122,101000,743046000,38350,38250,38350,38200,362
20250122,100900,729210050,38300,38350,38500,38300,416
20250122,100800,713237600,38350,38300,38350,38300,11
20250122,100700,712815800,38350,38200,38350,38200,77
20250122,100600,709870700,38200,38200,38200,38200,46
20250122,100500,708113500,38200,38200,38200,38150,446
20250122,100400,691086300,38150,38150,38150,38150,110
20250122,100300,686889800,38100,38100,38100,38100,22
20250122,100200,686051600,38050,38100,38100,38050,183
20250122,100100,679086050,38100,38200,38200,38100,141
20250122,100000,673704950,38100,38200,38200,38050,872
20250122,095900,640507500,38100,38100,38100,38100,0
20250122,095800,640507500,38100,38100,38100,38100,50
20250122,095700,638602500,38100,38100,38200,38100,300
20250122,095600,627172000,38200,38200,38250,38150,964
20250122,095500,590347350,38250,38350,38350,38250,583
20250122,095400,568036100,38350,38350,38350,38350,0
20250122,095300,568036100,38350,38400,38400,38350,108
20250122,095200,563893750,38400,38400,38400,38400,0
20250122,095100,563893750,38400,38400,38400,38400,112
20250122,095000,559592950,38400,38400,38400,38400,167
20250122,094900,553180150,38400,38400,38400,38400,5
20250122,094800,552988150,38400,38400,38400,38400,282
20250122,094700,542159350,38350,38350,38350,38250,1309
20250122,094600,492022850,38400,38600,38600,38350,2033
20250122,094500,413948300,38600,38450,38600,38300,116
20250122,094400,409489450,38450,38450,38450,38450,0
20250122,094300,409489450,38450,38450,38450,38450,11
20250122,094200,409066500,38450,38450,38450,38250,130
20250122,094100,404089100,38300,38450,38450,38300,230
20250122,094000,395277150,38450,38350,38450,38350,85
20250122,093900,392017300,38450,38450,38450,38450,2
20250122,093800,391940400,38350,38350,38450,38350,820
20250122,093700,360493300,38350,38300,38350,38250,688
20250122,093600,334124150,38350,38550,38550,38350,1459
20250122,093500,278086700,38650,38650,38650,38550,427
20250122,093400,261616250,38650,38650,38650,38650,0
20250122,093300,261616250,38650,38650,38650,38650,20
20250122,093200,260843250,38650,38700,38700,38650,302
20250122,093100,249165950,38700,38700,38700,38700,0
20250122,093000,249165950,38700,38700,38700,38700,0
20250122,092900,249165950,38700,38650,38700,38650,89
20250122,092800,245726050,38650,38650,38650,38650,12
20250122,092700,245262250,38700,38700,38700,38700,61
20250122,092600,242901550,38700,38700,38700,38700,0
20250122,092500,242901550,38700,38700,38700,38700,1
20250122,092400,242862850,38650,38700,38700,38650,700
20250122,092300,215803300,38750,38700,38750,38700,374
20250122,092200,201329450,38700,38700,38700,38700,40
20250122,092100,199781450,38700,38700,38700,38700,4
20250122,092000,199626650,38800,38850,38850,38800,50
20250122,091900,197684650,38900,38900,38900,38900,0
20250122,091800,197684650,38900,38900,38900,38900,26
20250122,091700,196673250,38900,38950,38950,38900,100
20250122,091600,192782000,39000,39000,39000,39000,0
20250122,091500,192782000,39000,39150,39150,38950,371
20250122,091400,178309700,39150,38900,39200,38900,619
20250122,091300,154200050,38900,38750,38900,38700,26
20250122,091200,153193100,38850,38850,38850,38850,13
20250122,091100,152688050,38650,38750,38800,38650,1061
20250122,091000,111664000,38800,38900,38950,38800,123
20250122,090900,106886000,38800,38850,38850,38750,490
20250122,090800,87887050,38850,39000,39000,38850,180
20250122,090700,80870250,39000,38900,39000,38900,282
20250122,090600,69875350,39000,38650,39000,38650,158
20250122,090500,63748000,38700,38900,38900,38700,174
20250122,090400,56994900,39000,38850,39000,38850,36
20250122,090300,55594450,38900,38750,38900,38700,469
20250122,090200,37414400,38750,39250,39250,38750,779
20250122,090100,7145100,39300,39100,39350,39100,122
20250122,090000,2351200,39100,39300,39400,39000,60