KissMeData/375500/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,212800,5348472350,31700,31700,31700,31700,4792
20250122,212700,5348472350,31700,31700,31700,31700,0
20250122,212600,5348472350,31700,31700,31700,31700,0
20250122,212500,5348472350,31700,31700,31700,31700,0
20250122,212400,5348472350,31700,31700,31700,31700,0
20250122,212300,5348472350,31700,31700,31700,31700,0
20250122,212200,5348472350,31700,31700,31700,31700,0
20250122,212100,5348472350,31700,31700,31700,31700,0
20250122,212000,5348472350,31700,31700,31700,31700,0
20250122,211900,5348472350,31700,31700,31700,31700,0
20250122,211800,5348472350,31700,31700,31700,31700,0
20250122,211700,5348472350,31700,31700,31700,31700,0
20250122,211600,5348472350,31700,31700,31700,31700,0
20250122,211500,5348472350,31700,31700,31700,31700,0
20250122,211400,5348472350,31700,31700,31700,31700,0
20250122,211300,5348472350,31700,31700,31700,31700,0
20250122,211200,5348472350,31700,31700,31700,31700,0
20250122,211100,5348472350,31700,31700,31700,31700,0
20250122,211000,5348472350,31700,31700,31700,31700,0
20250122,210900,5348472350,31700,31700,31700,31700,0
20250122,210800,5348472350,31700,31700,31700,31700,0
20250122,210700,5348472350,31700,31700,31700,31700,0
20250122,210600,5348472350,31700,31700,31700,31700,0
20250122,210500,5348472350,31700,31700,31700,31700,0
20250122,210400,5348472350,31700,31700,31700,31700,0
20250122,210300,5348472350,31700,31700,31700,31700,0
20250122,210200,5348472350,31700,31700,31700,31700,0
20250122,210100,5348472350,31700,31700,31700,31700,0
20250122,210000,5348472350,31700,31700,31700,31700,0
20250122,205900,5348472350,31700,31700,31700,31700,0
20250122,205800,5348472350,31700,31700,31700,31700,4792
20250122,205700,5348472350,31700,31700,31700,31700,0
20250122,205600,5348472350,31700,31700,31700,31700,0
20250122,205500,5348472350,31700,31700,31700,31700,0
20250122,205400,5348472350,31700,31700,31700,31700,0
20250122,205300,5348472350,31700,31700,31700,31700,0
20250122,205200,5348472350,31700,31700,31700,31700,0
20250122,205100,5348472350,31700,31700,31700,31700,0
20250122,205000,5348472350,31700,31700,31700,31700,0
20250122,204900,5348472350,31700,31700,31700,31700,0
20250122,204800,5348472350,31700,31700,31700,31700,0
20250122,204700,5348472350,31700,31700,31700,31700,0
20250122,204600,5348472350,31700,31700,31700,31700,0
20250122,204500,5348472350,31700,31700,31700,31700,0
20250122,204400,5348472350,31700,31700,31700,31700,0
20250122,204300,5348472350,31700,31700,31700,31700,0
20250122,204200,5348472350,31700,31700,31700,31700,0
20250122,204100,5348472350,31700,31700,31700,31700,0
20250122,204000,5348472350,31700,31700,31700,31700,0
20250122,203900,5348472350,31700,31700,31700,31700,0
20250122,203800,5348472350,31700,31700,31700,31700,0
20250122,203700,5348472350,31700,31700,31700,31700,0
20250122,203600,5348472350,31700,31700,31700,31700,0
20250122,203500,5348472350,31700,31700,31700,31700,0
20250122,203400,5348472350,31700,31700,31700,31700,0
20250122,203300,5348472350,31700,31700,31700,31700,0
20250122,203200,5348472350,31700,31700,31700,31700,0
20250122,203100,5348472350,31700,31700,31700,31700,0
20250122,203000,5348472350,31700,31700,31700,31700,0
20250122,202900,5348472350,31700,31700,31700,31700,0
20250122,202800,5348472350,31700,31700,31700,31700,4792
20250122,202700,5348472350,31700,31700,31700,31700,0
20250122,202600,5348472350,31700,31700,31700,31700,0
20250122,202500,5348472350,31700,31700,31700,31700,0
20250122,202400,5348472350,31700,31700,31700,31700,0
20250122,202300,5348472350,31700,31700,31700,31700,0
20250122,202200,5348472350,31700,31700,31700,31700,0
20250122,202100,5348472350,31700,31700,31700,31700,0
20250122,202000,5348472350,31700,31700,31700,31700,0
20250122,201900,5348472350,31700,31700,31700,31700,0
20250122,201800,5348472350,31700,31700,31700,31700,0
20250122,201700,5348472350,31700,31700,31700,31700,0
20250122,201600,5348472350,31700,31700,31700,31700,0
20250122,201500,5348472350,31700,31700,31700,31700,0
20250122,201400,5348472350,31700,31700,31700,31700,0
20250122,201300,5348472350,31700,31700,31700,31700,0
20250122,201200,5348472350,31700,31700,31700,31700,0
20250122,201100,5348472350,31700,31700,31700,31700,0
20250122,201000,5348472350,31700,31700,31700,31700,0
20250122,200900,5348472350,31700,31700,31700,31700,0
20250122,200800,5348472350,31700,31700,31700,31700,0
20250122,200700,5348472350,31700,31700,31700,31700,0
20250122,200600,5348472350,31700,31700,31700,31700,0
20250122,200500,5348472350,31700,31700,31700,31700,0
20250122,200400,5348472350,31700,31700,31700,31700,0
20250122,200300,5348472350,31700,31700,31700,31700,0
20250122,200200,5348472350,31700,31700,31700,31700,0
20250122,200100,5348472350,31700,31700,31700,31700,0
20250122,200000,5348472350,31700,31700,31700,31700,0
20250122,195900,5348472350,31700,31700,31700,31700,0
20250122,195800,5348472350,31700,31700,31700,31700,4792
20250122,195700,5348472350,31700,31700,31700,31700,0
20250122,195600,5348472350,31700,31700,31700,31700,0
20250122,195500,5348472350,31700,31700,31700,31700,0
20250122,195400,5348472350,31700,31700,31700,31700,0
20250122,195300,5348472350,31700,31700,31700,31700,0
20250122,195200,5348472350,31700,31700,31700,31700,0
20250122,195100,5348472350,31700,31700,31700,31700,0
20250122,195000,5348472350,31700,31700,31700,31700,0
20250122,194900,5348472350,31700,31700,31700,31700,0
20250122,194800,5348472350,31700,31700,31700,31700,0
20250122,194700,5348472350,31700,31700,31700,31700,0
20250122,194600,5348472350,31700,31700,31700,31700,0
20250122,194500,5348472350,31700,31700,31700,31700,0
20250122,194400,5348472350,31700,31700,31700,31700,0
20250122,194300,5348472350,31700,31700,31700,31700,0
20250122,194200,5348472350,31700,31700,31700,31700,0
20250122,194100,5348472350,31700,31700,31700,31700,0
20250122,194000,5348472350,31700,31700,31700,31700,0
20250122,193900,5348472350,31700,31700,31700,31700,0
20250122,193800,5348472350,31700,31700,31700,31700,0
20250122,193700,5348472350,31700,31700,31700,31700,0
20250122,193600,5348472350,31700,31700,31700,31700,0
20250122,193500,5348472350,31700,31700,31700,31700,0
20250122,193400,5348472350,31700,31700,31700,31700,0
20250122,193300,5348472350,31700,31700,31700,31700,0
20250122,193200,5348472350,31700,31700,31700,31700,0
20250122,193100,5348472350,31700,31700,31700,31700,0
20250122,193000,5348472350,31700,31700,31700,31700,0
20250122,192900,5348472350,31700,31700,31700,31700,0
20250122,192800,5348472350,31700,31700,31700,31700,4792
20250122,192700,5348472350,31700,31700,31700,31700,0
20250122,192600,5348472350,31700,31700,31700,31700,0
20250122,192500,5348472350,31700,31700,31700,31700,0
20250122,192400,5348472350,31700,31700,31700,31700,0
20250122,192300,5348472350,31700,31700,31700,31700,0
20250122,192200,5348472350,31700,31700,31700,31700,0
20250122,192100,5348472350,31700,31700,31700,31700,0
20250122,192000,5348472350,31700,31700,31700,31700,0
20250122,191900,5348472350,31700,31700,31700,31700,0
20250122,191800,5348472350,31700,31700,31700,31700,0
20250122,191700,5348472350,31700,31700,31700,31700,0
20250122,191600,5348472350,31700,31700,31700,31700,0
20250122,191500,5348472350,31700,31700,31700,31700,0
20250122,191400,5348472350,31700,31700,31700,31700,0
20250122,191300,5348472350,31700,31700,31700,31700,0
20250122,191200,5348472350,31700,31700,31700,31700,0
20250122,191100,5348472350,31700,31700,31700,31700,0
20250122,191000,5348472350,31700,31700,31700,31700,0
20250122,190900,5348472350,31700,31700,31700,31700,0
20250122,190800,5348472350,31700,31700,31700,31700,0
20250122,190700,5348472350,31700,31700,31700,31700,0
20250122,190600,5348472350,31700,31700,31700,31700,0
20250122,190500,5348472350,31700,31700,31700,31700,0
20250122,190400,5348472350,31700,31700,31700,31700,0
20250122,190300,5348472350,31700,31700,31700,31700,0
20250122,190200,5348472350,31700,31700,31700,31700,0
20250122,190100,5348472350,31700,31700,31700,31700,0
20250122,190000,5348472350,31700,31700,31700,31700,0
20250122,185900,5348472350,31700,31700,31700,31700,0
20250122,185800,5348472350,31700,31700,31700,31700,4792
20250122,185700,5348472350,31700,31700,31700,31700,0
20250122,185600,5348472350,31700,31700,31700,31700,0
20250122,185500,5348472350,31700,31700,31700,31700,0
20250122,185400,5348472350,31700,31700,31700,31700,0
20250122,185300,5348472350,31700,31700,31700,31700,0
20250122,185200,5348472350,31700,31700,31700,31700,0
20250122,185100,5348472350,31700,31700,31700,31700,0
20250122,185000,5348472350,31700,31700,31700,31700,0
20250122,184900,5348472350,31700,31700,31700,31700,0
20250122,184800,5348472350,31700,31700,31700,31700,0
20250122,184700,5348472350,31700,31700,31700,31700,0
20250122,184600,5348472350,31700,31700,31700,31700,0
20250122,184500,5348472350,31700,31700,31700,31700,0
20250122,184400,5348472350,31700,31700,31700,31700,0
20250122,184300,5348472350,31700,31700,31700,31700,0
20250122,184200,5348472350,31700,31700,31700,31700,0
20250122,184100,5348472350,31700,31700,31700,31700,0
20250122,184000,5348472350,31700,31700,31700,31700,0
20250122,183900,5348472350,31700,31700,31700,31700,0
20250122,183800,5348472350,31700,31700,31700,31700,0
20250122,183700,5348472350,31700,31700,31700,31700,0
20250122,183600,5348472350,31700,31700,31700,31700,0
20250122,183500,5348472350,31700,31700,31700,31700,0
20250122,183400,5348472350,31700,31700,31700,31700,0
20250122,183300,5348472350,31700,31700,31700,31700,0
20250122,183200,5348472350,31700,31700,31700,31700,0
20250122,183100,5348472350,31700,31700,31700,31700,0
20250122,183000,5348472350,31700,31700,31700,31700,0
20250122,182900,5348472350,31700,31700,31700,31700,0
20250122,182800,5348472350,31700,31700,31700,31700,4792
20250122,182700,5348472350,31700,31700,31700,31700,0
20250122,182600,5348472350,31700,31700,31700,31700,0
20250122,182500,5348472350,31700,31700,31700,31700,0
20250122,182400,5348472350,31700,31700,31700,31700,0
20250122,182300,5348472350,31700,31700,31700,31700,0
20250122,182200,5348472350,31700,31700,31700,31700,0
20250122,182100,5348472350,31700,31700,31700,31700,0
20250122,182000,5348472350,31700,31700,31700,31700,0
20250122,181900,5348472350,31700,31700,31700,31700,0
20250122,181800,5348472350,31700,31700,31700,31700,0
20250122,181700,5348472350,31700,31700,31700,31700,0
20250122,181600,5348472350,31700,31700,31700,31700,0
20250122,181500,5348472350,31700,31700,31700,31700,0
20250122,181400,5348472350,31700,31700,31700,31700,0
20250122,181300,5348472350,31700,31700,31700,31700,0
20250122,181200,5348472350,31700,31700,31700,31700,0
20250122,181100,5348472350,31700,31700,31700,31700,0
20250122,181000,5348472350,31700,31700,31700,31700,0
20250122,180900,5348472350,31700,31700,31700,31700,0
20250122,180800,5348472350,31700,31700,31700,31700,0
20250122,180700,5348472350,31700,31700,31700,31700,0
20250122,180600,5348472350,31700,31700,31700,31700,0
20250122,180500,5348472350,31700,31700,31700,31700,0
20250122,180400,5348472350,31700,31700,31700,31700,0
20250122,180300,5348472350,31700,31700,31700,31700,0
20250122,180200,5348472350,31700,31700,31700,31700,0
20250122,180100,5348472350,31700,31700,31700,31700,0
20250122,180000,5348472350,31700,31700,31700,31700,0
20250122,175900,5348472350,31700,31700,31700,31700,0
20250122,175800,5348472350,31700,31700,31700,31700,4792
20250122,175700,5348472350,31700,31700,31700,31700,0
20250122,175600,5348472350,31700,31700,31700,31700,0
20250122,175500,5348472350,31700,31700,31700,31700,0
20250122,175400,5348472350,31700,31700,31700,31700,0
20250122,175300,5348472350,31700,31700,31700,31700,0
20250122,175200,5348472350,31700,31700,31700,31700,0
20250122,175100,5348472350,31700,31700,31700,31700,0
20250122,175000,5348472350,31700,31700,31700,31700,0
20250122,174900,5348472350,31700,31700,31700,31700,0
20250122,174800,5348472350,31700,31700,31700,31700,0
20250122,174700,5348472350,31700,31700,31700,31700,0
20250122,174600,5348472350,31700,31700,31700,31700,0
20250122,174500,5348472350,31700,31700,31700,31700,0
20250122,174400,5348472350,31700,31700,31700,31700,0
20250122,174300,5348472350,31700,31700,31700,31700,0
20250122,174200,5348472350,31700,31700,31700,31700,0
20250122,174100,5348472350,31700,31700,31700,31700,0
20250122,174000,5348472350,31700,31700,31700,31700,0
20250122,173900,5348472350,31700,31700,31700,31700,0
20250122,173800,5348472350,31700,31700,31700,31700,0
20250122,173700,5348472350,31700,31700,31700,31700,0
20250122,173600,5348472350,31700,31700,31700,31700,0
20250122,173500,5348472350,31700,31700,31700,31700,0
20250122,173400,5348472350,31700,31700,31700,31700,0
20250122,173300,5348472350,31700,31700,31700,31700,0
20250122,173200,5348472350,31700,31700,31700,31700,0
20250122,173100,5348472350,31700,31700,31700,31700,0
20250122,173000,5348472350,31700,31700,31700,31700,0
20250122,172900,5348472350,31700,31700,31700,31700,0
20250122,172800,5348472350,31700,31700,31700,31700,4792
20250122,172700,5348472350,31700,31700,31700,31700,0
20250122,172600,5348472350,31700,31700,31700,31700,0
20250122,172500,5348472350,31700,31700,31700,31700,0
20250122,172400,5348472350,31700,31700,31700,31700,0
20250122,172300,5348472350,31700,31700,31700,31700,0
20250122,172200,5348472350,31700,31700,31700,31700,0
20250122,172100,5348472350,31700,31700,31700,31700,0
20250122,172000,5348472350,31700,31700,31700,31700,0
20250122,171900,5348472350,31700,31700,31700,31700,0
20250122,171800,5348472350,31700,31700,31700,31700,0
20250122,171700,5348472350,31700,31700,31700,31700,0
20250122,171600,5348472350,31700,31700,31700,31700,0
20250122,171500,5348472350,31700,31700,31700,31700,0
20250122,171400,5348472350,31700,31700,31700,31700,0
20250122,171300,5348472350,31700,31700,31700,31700,0
20250122,171200,5348472350,31700,31700,31700,31700,0
20250122,171100,5348472350,31700,31700,31700,31700,0
20250122,171000,5348472350,31700,31700,31700,31700,0
20250122,170900,5348472350,31700,31700,31700,31700,0
20250122,170800,5348472350,31700,31700,31700,31700,0
20250122,170700,5348472350,31700,31700,31700,31700,0
20250122,170600,5348472350,31700,31700,31700,31700,0
20250122,170500,5348472350,31700,31700,31700,31700,0
20250122,170400,5348472350,31700,31700,31700,31700,0
20250122,170300,5348472350,31700,31700,31700,31700,0
20250122,170200,5348472350,31700,31700,31700,31700,0
20250122,170100,5348472350,31700,31700,31700,31700,0
20250122,170000,5348472350,31700,31700,31700,31700,0
20250122,165900,5348472350,31700,31700,31700,31700,0
20250122,165800,5348472350,31700,31700,31700,31700,4792
20250122,165700,5348472350,31700,31700,31700,31700,0
20250122,165600,5348472350,31700,31700,31700,31700,0
20250122,165500,5348472350,31700,31700,31700,31700,0
20250122,165400,5348472350,31700,31700,31700,31700,0
20250122,165300,5348472350,31700,31700,31700,31700,0
20250122,165200,5348472350,31700,31700,31700,31700,0
20250122,165100,5348472350,31700,31700,31700,31700,0
20250122,165000,5348472350,31700,31700,31700,31700,0
20250122,164900,5348472350,31700,31700,31700,31700,0
20250122,164800,5348472350,31700,31700,31700,31700,0
20250122,164700,5348472350,31700,31700,31700,31700,0
20250122,164600,5348472350,31700,31700,31700,31700,0
20250122,164500,5348472350,31700,31700,31700,31700,0
20250122,164400,5348472350,31700,31700,31700,31700,0
20250122,164300,5348472350,31700,31700,31700,31700,0
20250122,164200,5348472350,31700,31700,31700,31700,0
20250122,164100,5348472350,31700,31700,31700,31700,0
20250122,164000,5348472350,31700,31700,31700,31700,0
20250122,163900,5348472350,31700,31700,31700,31700,0
20250122,163800,5348472350,31700,31700,31700,31700,0
20250122,163700,5348472350,31700,31700,31700,31700,0
20250122,163600,5348472350,31700,31700,31700,31700,0
20250122,163500,5348472350,31700,31700,31700,31700,0
20250122,163400,5348472350,31700,31700,31700,31700,0
20250122,163300,5348472350,31700,31700,31700,31700,0
20250122,163200,5348472350,31700,31700,31700,31700,0
20250122,163100,5348472350,31700,31700,31700,31700,0
20250122,163000,5348472350,31700,31700,31700,31700,0
20250122,162900,5348472350,31700,31700,31700,31700,0
20250122,162800,5348472350,31700,31700,31700,31700,4792
20250122,162700,5348472350,31700,31700,31700,31700,0
20250122,162600,5348472350,31700,31700,31700,31700,0
20250122,162500,5348472350,31700,31700,31700,31700,0
20250122,162400,5348472350,31700,31700,31700,31700,0
20250122,162300,5348472350,31700,31700,31700,31700,0
20250122,162200,5348472350,31700,31700,31700,31700,0
20250122,162100,5348472350,31700,31700,31700,31700,0
20250122,162000,5348472350,31700,31700,31700,31700,0
20250122,161900,5348472350,31700,31700,31700,31700,0
20250122,161800,5348472350,31700,31700,31700,31700,0
20250122,161700,5348472350,31700,31700,31700,31700,0
20250122,161600,5348472350,31700,31700,31700,31700,0
20250122,161500,5348472350,31700,31700,31700,31700,0
20250122,161400,5348472350,31700,31700,31700,31700,0
20250122,161300,5348472350,31700,31700,31700,31700,0
20250122,161200,5348472350,31700,31700,31700,31700,0
20250122,161100,5348472350,31700,31700,31700,31700,0
20250122,161000,5348472350,31700,31700,31700,31700,0
20250122,160900,5348472350,31700,31700,31700,31700,0
20250122,160800,5348472350,31700,31700,31700,31700,0
20250122,160700,5348472350,31700,31700,31700,31700,0
20250122,160600,5348472350,31700,31700,31700,31700,0
20250122,160500,5348472350,31700,31700,31700,31700,0
20250122,160400,5348472350,31700,31700,31700,31700,0
20250122,160300,5348472350,31700,31700,31700,31700,0
20250122,160200,5348472350,31700,31700,31700,31700,0
20250122,160100,5348472350,31700,31700,31700,31700,0
20250122,160000,5348472350,31700,31700,31700,31700,0
20250122,155900,5348472350,31700,31700,31700,31700,0
20250122,155800,5348472350,31700,31700,31700,31700,4792
20250122,155700,5348472350,31700,31700,31700,31700,0
20250122,155600,5348472350,31700,31700,31700,31700,0
20250122,155500,5348472350,31700,31700,31700,31700,0
20250122,155400,5348472350,31700,31700,31700,31700,0
20250122,155300,5348472350,31700,31700,31700,31700,0
20250122,155200,5348472350,31700,31700,31700,31700,0
20250122,155100,5348472350,31700,31700,31700,31700,0
20250122,155000,5348472350,31700,31700,31700,31700,0
20250122,154900,5348472350,31700,31700,31700,31700,0
20250122,154800,5348472350,31700,31700,31700,31700,0
20250122,154700,5348472350,31700,31700,31700,31700,0
20250122,154600,5348472350,31700,31700,31700,31700,0
20250122,154500,5348472350,31700,31700,31700,31700,0
20250122,154400,5348472350,31700,31700,31700,31700,0
20250122,154300,5348472350,31700,31700,31700,31700,0
20250122,154200,5348472350,31700,31700,31700,31700,0
20250122,154100,5348472350,31700,31700,31700,31700,0
20250122,154000,5348472350,31700,31700,31700,31700,0
20250122,153900,5348472350,31700,31700,31700,31700,0
20250122,153800,5348472350,31700,31700,31700,31700,0
20250122,153700,5348472350,31700,31700,31700,31700,0
20250122,153600,5348472350,31700,31700,31700,31700,0
20250122,153500,5348472350,31700,31700,31700,31700,0
20250122,153400,5348472350,31700,31700,31700,31700,0
20250122,153300,5348472350,31700,31700,31700,31700,0
20250122,153200,5348472350,31700,31700,31700,31700,0
20250122,153100,5348472350,31700,31700,31700,31700,0
20250122,153000,5348472350,31700,31700,31700,31700,4792
20250122,152900,5196565950,31600,31600,31600,31600,0
20250122,152800,5196565950,31600,31600,31600,31600,0
20250122,152700,5196565950,31600,31600,31600,31600,0
20250122,152600,5196565950,31600,31600,31600,31600,0
20250122,152500,5196565950,31600,31600,31600,31600,0
20250122,152400,5196565950,31600,31600,31600,31600,0
20250122,152300,5196565950,31600,31600,31600,31600,0
20250122,152200,5196565950,31600,31600,31600,31600,0
20250122,152100,5196565950,31600,31600,31600,31600,0
20250122,152000,5196565950,31600,31600,31600,31600,0
20250122,151900,5196565950,31600,31650,31700,31600,1093
20250122,151800,5161959100,31600,31650,31650,31600,710
20250122,151700,5139500950,31600,31600,31650,31600,181
20250122,151600,5133775800,31600,31650,31700,31600,1125
20250122,151500,5098206800,31650,31650,31700,31650,257
20250122,151400,5090062500,31700,31600,31700,31600,478
20250122,151300,5074930550,31650,31650,31650,31600,199
20250122,151200,5068632550,31650,31700,31700,31600,543
20250122,151100,5051446150,31650,31700,31700,31600,461
20250122,151000,5036855150,31700,31600,31700,31600,1641
20250122,150900,4984926900,31650,31650,31650,31600,162
20250122,150800,4979800450,31600,31650,31650,31600,217
20250122,150700,4972934000,31650,31600,31650,31600,315
20250122,150600,4962971850,31650,31650,31650,31600,91
20250122,150500,4960092400,31600,31600,31650,31600,1049
20250122,150400,4926892600,31650,31600,31650,31600,410
20250122,150300,4913918650,31600,31650,31650,31600,411
20250122,150200,4900913150,31600,31650,31650,31600,1939
20250122,150100,4839547450,31600,31600,31650,31600,100
20250122,150000,4836385900,31650,31650,31650,31600,221
20250122,145900,4829392650,31600,31600,31650,31600,320
20250122,145800,4819271300,31600,31600,31650,31600,183
20250122,145700,4813483400,31650,31600,31650,31600,313
20250122,145600,4803585550,31650,31650,31650,31600,121
20250122,145500,4799756550,31600,31600,31650,31600,179
20250122,145400,4794096100,31600,31650,31650,31600,140
20250122,145300,4789668650,31650,31650,31650,31600,166
20250122,145200,4784419100,31650,31600,31650,31600,320
20250122,145100,4774301300,31650,31600,31650,31600,35
20250122,145000,4773195150,31600,31600,31650,31600,16
20250122,144900,4772689500,31600,31550,31650,31550,139
20250122,144800,4768299350,31600,31600,31600,31550,425
20250122,144700,4754870550,31600,31600,31650,31550,443
20250122,144600,4740874550,31550,31550,31600,31550,335
20250122,144500,4730293250,31600,31550,31600,31550,46
20250122,144400,4728841000,31600,31600,31600,31550,33
20250122,144300,4727799600,31550,31500,31550,31500,114
20250122,144200,4724205900,31550,31500,31550,31500,45
20250122,144100,4722787800,31500,31550,31550,31500,125
20250122,144000,4718845250,31500,31500,31550,31500,86
20250122,143900,4716135100,31500,31500,31550,31500,27
20250122,143800,4715284500,31550,31550,31550,31500,46
20250122,143700,4713833700,31550,31500,31550,31450,64
20250122,143600,4711819600,31500,31500,31500,31450,117
20250122,143500,4708136100,31450,31500,31500,31450,478
20250122,143400,4693084200,31500,31500,31550,31500,78
20250122,143300,4690625900,31500,31500,31550,31500,294
20250122,143200,4681351300,31500,31500,31550,31500,201
20250122,143100,4675010300,31500,31550,31550,31500,660
20250122,143000,4654191850,31550,31600,31600,31550,432
20250122,142900,4640541800,31600,31650,31650,31600,102
20250122,142800,4637318500,31600,31600,31650,31600,276
20250122,142700,4628596650,31650,31600,31650,31600,26
20250122,142600,4627774950,31600,31600,31650,31600,30
20250122,142500,4626826850,31600,31600,31650,31600,203
20250122,142400,4620411950,31600,31650,31650,31600,115
20250122,142300,4616775700,31600,31650,31650,31600,141
20250122,142200,4612313550,31650,31600,31650,31600,212
20250122,142100,4605607000,31600,31600,31650,31600,322
20250122,142000,4595429250,31600,31600,31600,31600,466
20250122,141900,4580703650,31600,31600,31600,31600,71
20250122,141800,4578460050,31650,31650,31700,31650,974
20250122,141700,4547632000,31700,31700,31700,31650,88
20250122,141600,4544843300,31650,31600,31650,31600,107
20250122,141500,4541460350,31650,31650,31650,31600,152
20250122,141400,4536656450,31650,31600,31700,31600,866
20250122,141300,4509258650,31650,31600,31650,31600,270
20250122,141200,4500716350,31600,31600,31650,31600,78
20250122,141100,4498249950,31600,31600,31650,31600,54
20250122,141000,4496542600,31650,31600,31650,31600,205
20250122,140900,4490062450,31650,31600,31650,31600,2989
20250122,140800,4395608850,31600,31650,31650,31600,317
20250122,140700,4385590600,31600,31600,31650,31600,65
20250122,140600,4383536550,31600,31600,31650,31600,264
20250122,140500,4375192900,31600,31600,31600,31600,48
20250122,140400,4373676100,31600,31600,31650,31600,96
20250122,140300,4370642200,31600,31650,31650,31600,103
20250122,140200,4367386400,31650,31700,31700,31650,375
20250122,140100,4355510200,31700,31700,31700,31700,1183
20250122,140000,4318009100,31750,31750,31800,31750,563
20250122,135900,4300130750,31750,31800,31800,31750,164
20250122,135800,4294917350,31800,31800,31800,31800,281
20250122,135700,4285981550,31850,31850,31850,31800,87
20250122,135600,4283212150,31850,31850,31850,31850,471
20250122,135500,4268210800,31900,31750,31900,31750,2040
20250122,135400,4203232650,31750,31750,31800,31750,133
20250122,135300,4199005950,31800,31750,31800,31750,194
20250122,135200,4192839100,31750,31800,31800,31750,907
20250122,135100,4163997650,31850,31800,31850,31800,443
20250122,135000,4149910150,31800,31800,31800,31750,734
20250122,134900,4126569450,31800,31750,31800,31750,954
20250122,134800,4096243000,31750,31850,31850,31750,2261
20250122,134700,4024333400,31850,31850,31850,31800,111
20250122,134600,4020798850,31850,31800,31850,31800,866
20250122,134500,3993221250,31850,31800,31850,31800,103
20250122,134400,3989941450,31800,31750,31850,31700,5667
20250122,134300,3809923350,31700,31650,31700,31650,279
20250122,134200,3801082450,31700,31750,31750,31650,1857
20250122,134100,3742196900,31750,31650,31750,31650,1434
20250122,134000,3696739350,31700,31650,31700,31650,125
20250122,133900,3692782700,31650,31650,31700,31650,817
20250122,133800,3666885400,31650,31650,31700,31600,546
20250122,133700,3649605850,31600,31550,31650,31550,639
20250122,133600,3629414100,31550,31500,31600,31500,999
20250122,133500,3597885900,31500,31500,31550,31500,287
20250122,133400,3588842750,31500,31550,31550,31500,1169
20250122,133300,3552014050,31550,31500,31550,31500,239
20250122,133200,3544474400,31550,31650,31650,31500,2172
20250122,133100,3475879400,31650,31700,31700,31650,372
20250122,133000,3464092750,31700,31700,31700,31700,615
20250122,132900,3444597250,31700,31650,31750,31600,1929
20250122,132800,3383483350,31650,31650,31700,31650,1748
20250122,132700,3328140350,31650,31500,31650,31500,3625
20250122,132600,3213569900,31500,31500,31550,31500,66
20250122,132500,3211490850,31500,31500,31500,31500,105
20250122,132400,3208183350,31500,31450,31500,31450,206
20250122,132300,3201694550,31500,31500,31550,31500,363
20250122,132200,3190258550,31500,31500,31600,31450,648
20250122,132100,3169846450,31500,31550,31550,31450,1181
20250122,132000,3132623050,31600,31600,31650,31550,1357
20250122,131900,3089740000,31650,31500,31650,31450,4283
20250122,131800,2954608050,31500,31450,31500,31400,3345
20250122,131700,2849357050,31450,31450,31500,31450,185
20250122,131600,2843533800,31500,31500,31550,31450,596
20250122,131500,2824756600,31500,31500,31500,31400,3511
20250122,131400,2714249500,31500,31350,31500,31350,4731
20250122,131300,2565579400,31300,31300,31350,31300,272
20250122,131200,2557065650,31350,31350,31350,31350,426
20250122,131100,2543710550,31350,31250,31400,31250,1609
20250122,131000,2493286000,31250,31300,31300,31250,680
20250122,130900,2472004050,31300,31300,31300,31300,726
20250122,130800,2449280250,31300,31200,31300,31150,1319
20250122,130700,2408024850,31200,31250,31250,31150,750
20250122,130600,2384592850,31250,31150,31300,31150,2139
20250122,130500,2317780350,31150,31050,31150,31050,2341
20250122,130400,2244918850,31050,31000,31050,31000,768
20250122,130300,2221072900,30950,31000,31050,30950,570
20250122,130200,2203376100,31000,31000,31000,31000,1930
20250122,130100,2143546100,31000,31050,31100,31000,85
20250122,130000,2140910050,31000,31050,31050,31000,128
20250122,125900,2136937200,31050,31000,31050,31000,162
20250122,125800,2131907250,31000,31050,31050,31000,299
20250122,125700,2122623700,31050,31100,31100,31050,47
20250122,125600,2121163600,31050,31100,31100,31050,37
20250122,125500,2120014600,31050,31050,31050,31050,88
20250122,125400,2117282200,31050,31100,31100,31050,75
20250122,125300,2114950600,31100,31100,31150,31100,679
20250122,125200,2093828650,31150,31100,31150,31100,559
20250122,125100,2076441550,31100,31150,31150,31100,460
20250122,125000,2062114950,31100,31100,31150,31100,44
20250122,124900,2060746000,31100,31100,31150,31100,64
20250122,124800,2058755000,31100,31100,31150,31100,111
20250122,124700,2055301850,31150,31100,31150,31100,98
20250122,124600,2052253250,31100,31100,31100,31100,59
20250122,124500,2050418350,31100,31100,31150,31100,132
20250122,124400,2046312050,31100,31100,31100,31100,11
20250122,124300,2045969950,31100,31100,31150,31100,112
20250122,124200,2042486600,31100,31100,31100,31100,231
20250122,124100,2035302500,31100,31100,31150,31100,37
20250122,124000,2034151600,31100,31100,31150,31100,88
20250122,123900,2031414400,31050,31000,31100,31000,923
20250122,123800,2002712250,31000,31050,31100,31000,383
20250122,123700,1990819850,31050,31000,31050,31000,1380
20250122,123600,1948038050,31000,31000,31050,31000,29
20250122,123500,1947138950,31000,31050,31050,31000,46
20250122,123400,1945712900,31050,31000,31050,31000,101
20250122,123300,1942581100,31000,31000,31000,31000,38
20250122,123200,1941403100,31000,31000,31000,31000,31
20250122,123100,1940442100,31000,31000,31000,31000,1560
20250122,123000,1892082100,31000,31000,31000,31000,40
20250122,122900,1890842100,31000,31000,31000,31000,7
20250122,122800,1890625100,31000,31000,31050,31000,79
20250122,122700,1888176050,31000,31050,31100,31000,759
20250122,122600,1864589850,31050,31100,31100,31050,4
20250122,122500,1864465550,31100,31050,31100,31050,176
20250122,122400,1858997450,31100,31050,31100,31000,118
20250122,122300,1855329000,31050,31000,31050,31000,408
20250122,122200,1842666000,31000,31000,31050,31000,280
20250122,122100,1833985900,31000,31050,31050,31000,116
20250122,122000,1830384550,31050,31050,31100,31050,644
20250122,121900,1810388250,31050,31050,31100,31050,269
20250122,121800,1802024850,31100,31100,31100,31050,72
20250122,121700,1799788150,31100,31150,31150,31100,1713
20250122,121600,1746509750,31150,31050,31150,31050,1183
20250122,121500,1709709800,31050,30950,31100,30950,4453
20250122,121400,1571625200,31000,30950,31000,30950,48
20250122,121300,1570138400,30950,30900,31000,30900,1982
20250122,121200,1508789450,30900,30950,30950,30900,83
20250122,121100,1506223550,30900,30850,30900,30850,19
20250122,121000,1505637350,30950,30850,30950,30850,1242
20250122,120900,1467255050,30850,30850,30850,30850,23
20250122,120800,1466545500,30900,30850,30900,30850,154
20250122,120700,1461789500,30850,30850,30900,30850,117
20250122,120600,1458178800,30850,30850,30850,30850,29
20250122,120500,1457284150,30850,30850,30850,30850,54
20250122,120400,1455618250,30900,30800,30900,30800,173
20250122,120300,1450279650,30750,30750,30900,30750,3380
20250122,120200,1346287100,30800,30750,30800,30750,42
20250122,120100,1344995450,30750,30750,30750,30750,66
20250122,120000,1342965950,30850,30750,30850,30750,96
20250122,115900,1340012150,30750,30750,30800,30750,40
20250122,115800,1338781600,30750,30750,30800,30750,207
20250122,115700,1332411400,30750,30750,30800,30750,80
20250122,115600,1329950750,30800,30800,30800,30750,59
20250122,115500,1328134400,30750,30750,30800,30750,152
20250122,115400,1323458550,30750,30750,30800,30750,88
20250122,115300,1320750700,30800,30750,30800,30750,52
20250122,115200,1319150250,30800,30750,30800,30750,140
20250122,115100,1314843800,30750,30750,30750,30750,19
20250122,115000,1314259550,30800,30750,30800,30750,63
20250122,114900,1312321950,30750,30750,30750,30750,106
20250122,114800,1309062450,30750,30750,30750,30750,22
20250122,114700,1308385950,30800,30800,30800,30800,271
20250122,114600,1300039150,30850,30800,30850,30800,85
20250122,114500,1297421100,30800,30800,30800,30800,57
20250122,114400,1295665500,30800,30800,30800,30800,65
20250122,114300,1293663500,30800,30800,30800,30800,69
20250122,114200,1291538300,30800,30800,30800,30800,15
20250122,114100,1291076300,30800,30800,30800,30800,4
20250122,114000,1290953100,30850,30850,30850,30800,91
20250122,113900,1288149150,30800,30800,30800,30800,14
20250122,113800,1287717950,30800,30800,30800,30800,7
20250122,113700,1287502350,30900,30800,30900,30800,69
20250122,113600,1285375400,30800,30800,30900,30800,5
20250122,113500,1285221300,30850,30900,30900,30800,26
20250122,113400,1284418700,30800,30850,30900,30800,425
20250122,113300,1271295900,30850,30850,30850,30850,8
20250122,113200,1271049100,30850,30900,30900,30850,715
20250122,113100,1248956100,30900,30900,30950,30900,565
20250122,113000,1231497500,30900,30900,30950,30900,6
20250122,112900,1231312000,30900,30900,30950,30900,448
20250122,112800,1217467400,30950,30900,30950,30900,99
20250122,112700,1214406300,30900,30900,30950,30900,244
20250122,112600,1206865400,30950,30900,30950,30900,28
20250122,112500,1205999500,30900,30900,30950,30900,128
20250122,112400,1202040950,30900,30950,30950,30900,30
20250122,112300,1201113150,30900,30950,30950,30900,18
20250122,112200,1200556250,30900,30900,30950,30900,71
20250122,112100,1198362250,30950,30900,30950,30900,28
20250122,112000,1197496300,30950,30900,30950,30900,34
20250122,111900,1196444700,30900,30950,30950,30900,91
20250122,111800,1193631950,30950,30950,30950,30950,252
20250122,111700,1185832550,30900,30900,30950,30900,102
20250122,111600,1182678950,30950,30850,30950,30850,2409
20250122,111500,1108242850,30900,30850,30900,30800,131
20250122,111400,1104196000,30850,30800,30850,30800,14
20250122,111300,1103764300,30900,30900,30900,30800,74
20250122,111200,1101483250,30850,30850,30900,30850,520
20250122,111100,1085440150,30800,30850,30850,30800,80
20250122,111000,1082972250,30850,30850,30900,30850,102
20250122,110900,1079825350,30900,30750,30900,30750,3226
20250122,110800,980396100,30750,30750,30800,30750,6
20250122,110700,980211500,30750,30800,30800,30750,72
20250122,110600,977997350,30800,30800,30800,30750,263
20250122,110500,969897600,30750,30750,30800,30750,10
20250122,110400,969590000,30800,30800,30800,30750,140
20250122,110300,965283750,30750,30750,30800,30750,32
20250122,110200,964299050,30750,30800,30800,30750,21
20250122,110100,963652450,30750,30750,30800,30750,119
20250122,110000,959992450,30750,30750,30800,30750,24
20250122,105900,959253450,30800,30800,30800,30750,25
20250122,105800,958483950,30750,30750,30800,30750,93
20250122,105700,955623050,30750,30750,30800,30750,9
20250122,105600,955346200,30750,30800,30800,30750,19
20250122,105500,954761800,30800,30750,30800,30750,87
20250122,105400,952085250,30750,30750,30800,30750,18
20250122,105300,951531600,30800,30800,30800,30750,24
20250122,105200,950792900,30750,30750,30800,30750,76
20250122,105100,948455200,30750,30800,30800,30750,90
20250122,105000,945684050,30750,30800,30800,30750,202
20250122,104900,939462650,30800,30700,30800,30650,1712
20250122,104800,886850400,30700,30650,30700,30650,12
20250122,104700,886482100,30650,30650,30750,30650,5
20250122,104600,886328750,30650,30700,30750,30650,222
20250122,104500,879513400,30700,30700,30700,30700,103
20250122,104400,876351300,30700,30700,30750,30700,16
20250122,104300,875860000,30750,30700,30750,30700,89
20250122,104200,873126800,30700,30700,30700,30700,6
20250122,104100,872942600,30750,30750,30750,30700,27
20250122,104000,872112900,30700,30750,30750,30700,62
20250122,103900,870208900,30700,30750,30800,30700,215
20250122,103800,863598550,30750,30750,30750,30750,14
20250122,103700,863168050,30750,30750,30800,30750,70
20250122,103600,861015450,30750,30800,30800,30750,14
20250122,103500,860584900,30750,30750,30750,30750,14
20250122,103400,860154400,30750,30750,30800,30750,215
20250122,103300,853539750,30750,30750,30800,30750,69
20250122,103200,851417900,30750,30750,30750,30750,4
20250122,103100,851294900,30750,30800,30800,30750,118
20250122,103000,847663950,30800,30800,30850,30800,125
20250122,102900,843813600,30800,30800,30800,30800,3
20250122,102800,843721200,30800,30800,30850,30800,135
20250122,102700,839562500,30850,30800,30850,30800,4
20250122,102600,839439250,30850,30800,30850,30800,155
20250122,102500,834658300,30800,30850,30850,30800,724
20250122,102400,812326400,30850,30800,30850,30800,19
20250122,102300,811740750,30800,30800,30800,30800,17
20250122,102200,811217150,30850,30800,30850,30800,72
20250122,102100,808998800,30800,30850,30850,30800,24
20250122,102000,808259050,30800,30800,30800,30750,24
20250122,101900,807520350,30800,30800,30850,30800,80
20250122,101800,805055500,30750,30800,30800,30750,17
20250122,101700,804532500,30800,30800,30800,30750,6
20250122,101600,804347850,30800,30850,30850,30800,102
20250122,101500,801206200,30800,30800,30850,30800,39
20250122,101400,800003950,30800,30750,30800,30750,60
20250122,101300,798158650,30800,30800,30850,30800,307
20250122,101200,788701500,30850,30800,30850,30800,120
20250122,101100,785005400,30800,30800,30800,30800,1
20250122,101000,784974600,30750,30750,30800,30750,60
20250122,100900,783129200,30750,30750,30750,30750,3
20250122,100800,783036950,30800,30800,30800,30800,1
20250122,100700,783006150,30800,30800,30800,30800,13
20250122,100600,782605750,30750,30750,30750,30750,13
20250122,100500,782206000,30750,30750,30750,30750,24
20250122,100400,781468000,30800,30800,30800,30800,0
20250122,100300,781468000,30800,30750,30800,30750,21
20250122,100200,780822200,30750,30750,30800,30750,144
20250122,100100,776391750,30800,30800,30800,30800,219
20250122,100000,769646550,30800,30900,30900,30800,1006
20250122,095900,738660650,30850,30850,30900,30850,450
20250122,095800,724764500,30850,30850,30850,30800,206
20250122,095700,718411150,30800,30900,30900,30800,1276
20250122,095600,679046800,30900,30900,30900,30850,40
20250122,095500,677811550,30850,30900,30900,30850,28
20250122,095400,676946550,30900,30850,30900,30850,54
20250122,095300,675278450,30900,30850,30900,30850,233
20250122,095200,668089650,30850,30850,30850,30850,50
20250122,095100,666547150,30850,30800,30850,30800,46
20250122,095000,665130000,30750,30850,30850,30750,86
20250122,094900,662480950,30850,30800,30850,30800,127
20250122,094800,658564450,30850,30850,30850,30850,211
20250122,094700,652055100,30850,30800,30850,30800,349
20250122,094600,641305100,30800,30850,30900,30800,305
20250122,094500,631897100,30900,30850,30900,30850,168
20250122,094400,626706450,30900,30850,30900,30850,93
20250122,094300,623836650,30850,30800,30850,30800,492
20250122,094200,608668500,30800,30850,30850,30800,306
20250122,094100,599243200,30800,30850,30850,30800,135
20250122,094000,595083500,30850,30850,30850,30800,36
20250122,093900,593972950,30850,30900,30900,30850,87
20250122,093800,591288100,30900,30850,30900,30850,175
20250122,093700,585888900,30850,30800,30850,30800,17
20250122,093600,585364550,30850,30850,30850,30850,76
20250122,093500,583019950,30850,30750,30850,30750,709
20250122,093400,561177400,30750,30800,30800,30750,360
20250122,093300,550106650,30800,30750,30800,30750,121
20250122,093200,546385500,30750,30750,30800,30750,29
20250122,093100,545493450,30750,30700,30800,30650,285
20250122,093000,536738950,30700,30800,30800,30700,401
20250122,092900,524418050,30800,30750,30800,30750,26
20250122,092800,523617850,30750,30700,30750,30700,945
20250122,092700,494584400,30700,30650,30700,30650,14
20250122,092600,494154650,30700,30650,30700,30650,92
20250122,092500,491331350,30650,30600,30650,30500,1362
20250122,092400,449722050,30650,30650,30650,30650,78
20250122,092300,447331350,30600,30650,30650,30600,148
20250122,092200,442799400,30650,30650,30650,30650,28
20250122,092100,441941200,30650,30650,30650,30650,24
20250122,092000,441205600,30600,30650,30650,30600,583
20250122,091900,423361300,30650,30650,30650,30650,10
20250122,091800,423054800,30600,30650,30700,30600,51
20250122,091700,421492900,30600,30600,30650,30600,25
20250122,091600,420726750,30650,30700,30700,30650,92
20250122,091500,417904650,30700,30700,30700,30650,84
20250122,091400,415328750,30700,30700,30700,30700,124
20250122,091300,411521950,30700,30650,30700,30600,169
20250122,091200,406344150,30600,30650,30650,30600,250
20250122,091100,398693000,30650,30700,30750,30650,6804
20250122,091000,189810300,30750,30750,30800,30750,2040
20250122,090900,127079750,30700,30650,30700,30650,645
20250122,090800,107278300,30650,30700,30700,30650,125
20250122,090700,103447000,30700,30700,30700,30650,388
20250122,090600,91546600,30700,30700,30700,30650,168
20250122,090500,86395950,30700,30650,30700,30650,671
20250122,090400,65817000,30650,30650,30700,30650,85
20250122,090300,63211550,30700,30700,30700,30650,513
20250122,090200,47473500,30500,30600,30650,30500,250
20250122,090100,39826450,30700,30650,30700,30600,113
20250122,090000,36365500,30650,30700,30700,30550,1166