KissMeData/005290/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184400,3099069900,21000,21000,21000,21000,6599
20250102,184300,3099069900,21000,21000,21000,21000,0
20250102,184200,3099069900,21000,21000,21000,21000,0
20250102,184100,3099069900,21000,21000,21000,21000,0
20250102,184000,3099069900,21000,21000,21000,21000,0
20250102,183900,3099069900,21000,21000,21000,21000,0
20250102,183800,3099069900,21000,21000,21000,21000,0
20250102,183700,3099069900,21000,21000,21000,21000,0
20250102,183600,3099069900,21000,21000,21000,21000,0
20250102,183500,3099069900,21000,21000,21000,21000,0
20250102,183400,3099069900,21000,21000,21000,21000,0
20250102,183300,3099069900,21000,21000,21000,21000,0
20250102,183200,3099069900,21000,21000,21000,21000,0
20250102,183100,3099069900,21000,21000,21000,21000,0
20250102,183000,3099069900,21000,21000,21000,21000,0
20250102,182900,3099069900,21000,21000,21000,21000,0
20250102,182800,3099069900,21000,21000,21000,21000,0
20250102,182700,3099069900,21000,21000,21000,21000,0
20250102,182600,3099069900,21000,21000,21000,21000,0
20250102,182500,3099069900,21000,21000,21000,21000,0
20250102,182400,3099069900,21000,21000,21000,21000,0
20250102,182300,3099069900,21000,21000,21000,21000,0
20250102,182200,3099069900,21000,21000,21000,21000,0
20250102,182100,3099069900,21000,21000,21000,21000,0
20250102,182000,3099069900,21000,21000,21000,21000,0
20250102,181900,3099069900,21000,21000,21000,21000,0
20250102,181800,3099069900,21000,21000,21000,21000,0
20250102,181700,3099069900,21000,21000,21000,21000,0
20250102,181600,3099069900,21000,21000,21000,21000,0
20250102,181500,3099069900,21000,21000,21000,21000,0
20250102,181400,3099069900,21000,21000,21000,21000,6599
20250102,181300,3099069900,21000,21000,21000,21000,0
20250102,181200,3099069900,21000,21000,21000,21000,0
20250102,181100,3099069900,21000,21000,21000,21000,0
20250102,181000,3099069900,21000,21000,21000,21000,0
20250102,180900,3099069900,21000,21000,21000,21000,0
20250102,180800,3099069900,21000,21000,21000,21000,0
20250102,180700,3099069900,21000,21000,21000,21000,0
20250102,180600,3099069900,21000,21000,21000,21000,0
20250102,180500,3099069900,21000,21000,21000,21000,0
20250102,180400,3099069900,21000,21000,21000,21000,0
20250102,180300,3099069900,21000,21000,21000,21000,0
20250102,180200,3099069900,21000,21000,21000,21000,0
20250102,180100,3099069900,21000,21000,21000,21000,0
20250102,180000,3099069900,21000,21000,21000,21000,0
20250102,175900,3099069900,21000,21000,21000,21000,0
20250102,175800,3099069900,21000,21000,21000,21000,0
20250102,175700,3099069900,21000,21000,21000,21000,0
20250102,175600,3099069900,21000,21000,21000,21000,0
20250102,175500,3099069900,21000,21000,21000,21000,0
20250102,175400,3099069900,21000,21000,21000,21000,0
20250102,175300,3099069900,21000,21000,21000,21000,0
20250102,175200,3099069900,21000,21000,21000,21000,0
20250102,175100,3099069900,21000,21000,21000,21000,0
20250102,175000,3099069900,21000,21000,21000,21000,0
20250102,174900,3099069900,21000,21000,21000,21000,0
20250102,174800,3099069900,21000,21000,21000,21000,0
20250102,174700,3099069900,21000,21000,21000,21000,0
20250102,174600,3099069900,21000,21000,21000,21000,0
20250102,174500,3099069900,21000,21000,21000,21000,0
20250102,174400,3099069900,21000,21000,21000,21000,6599
20250102,174300,3099069900,21000,21000,21000,21000,0
20250102,174200,3099069900,21000,21000,21000,21000,0
20250102,174100,3099069900,21000,21000,21000,21000,0
20250102,174000,3099069900,21000,21000,21000,21000,0
20250102,173900,3099069900,21000,21000,21000,21000,0
20250102,173800,3099069900,21000,21000,21000,21000,0
20250102,173700,3099069900,21000,21000,21000,21000,0
20250102,173600,3099069900,21000,21000,21000,21000,0
20250102,173500,3099069900,21000,21000,21000,21000,0
20250102,173400,3099069900,21000,21000,21000,21000,0
20250102,173300,3099069900,21000,21000,21000,21000,0
20250102,173200,3099069900,21000,21000,21000,21000,0
20250102,173100,3099069900,21000,21000,21000,21000,0
20250102,173000,3099069900,21000,21000,21000,21000,0
20250102,172900,3099069900,21000,21000,21000,21000,0
20250102,172800,3099069900,21000,21000,21000,21000,0
20250102,172700,3099069900,21000,21000,21000,21000,0
20250102,172600,3099069900,21000,21000,21000,21000,0
20250102,172500,3099069900,21000,21000,21000,21000,0
20250102,172400,3099069900,21000,21000,21000,21000,0
20250102,172300,3099069900,21000,21000,21000,21000,0
20250102,172200,3099069900,21000,21000,21000,21000,0
20250102,172100,3099069900,21000,21000,21000,21000,0
20250102,172000,3099069900,21000,21000,21000,21000,0
20250102,171900,3099069900,21000,21000,21000,21000,0
20250102,171800,3099069900,21000,21000,21000,21000,0
20250102,171700,3099069900,21000,21000,21000,21000,0
20250102,171600,3099069900,21000,21000,21000,21000,0
20250102,171500,3099069900,21000,21000,21000,21000,0
20250102,171400,3099069900,21000,21000,21000,21000,6599
20250102,171300,3099069900,21000,21000,21000,21000,0
20250102,171200,3099069900,21000,21000,21000,21000,0
20250102,171100,3099069900,21000,21000,21000,21000,0
20250102,171000,3099069900,21000,21000,21000,21000,0
20250102,170900,3099069900,21000,21000,21000,21000,0
20250102,170800,3099069900,21000,21000,21000,21000,0
20250102,170700,3099069900,21000,21000,21000,21000,0
20250102,170600,3099069900,21000,21000,21000,21000,0
20250102,170500,3099069900,21000,21000,21000,21000,0
20250102,170400,3099069900,21000,21000,21000,21000,0
20250102,170300,3099069900,21000,21000,21000,21000,0
20250102,170200,3099069900,21000,21000,21000,21000,0
20250102,170100,3099069900,21000,21000,21000,21000,0
20250102,170000,3099069900,21000,21000,21000,21000,0
20250102,165900,3099069900,21000,21000,21000,21000,0
20250102,165800,3099069900,21000,21000,21000,21000,0
20250102,165700,3099069900,21000,21000,21000,21000,0
20250102,165600,3099069900,21000,21000,21000,21000,0
20250102,165500,3099069900,21000,21000,21000,21000,0
20250102,165400,3099069900,21000,21000,21000,21000,0
20250102,165300,3099069900,21000,21000,21000,21000,0
20250102,165200,3099069900,21000,21000,21000,21000,0
20250102,165100,3099069900,21000,21000,21000,21000,0
20250102,165000,3099069900,21000,21000,21000,21000,0
20250102,164900,3099069900,21000,21000,21000,21000,0
20250102,164800,3099069900,21000,21000,21000,21000,0
20250102,164700,3099069900,21000,21000,21000,21000,0
20250102,164600,3099069900,21000,21000,21000,21000,0
20250102,164500,3099069900,21000,21000,21000,21000,0
20250102,164400,3099069900,21000,21000,21000,21000,6599
20250102,164300,3099069900,21000,21000,21000,21000,0
20250102,164200,3099069900,21000,21000,21000,21000,0
20250102,164100,3099069900,21000,21000,21000,21000,0
20250102,164000,3099069900,21000,21000,21000,21000,0
20250102,163900,3099069900,21000,21000,21000,21000,0
20250102,163800,3099069900,21000,21000,21000,21000,0
20250102,163700,3099069900,21000,21000,21000,21000,0
20250102,163600,3099069900,21000,21000,21000,21000,0
20250102,163500,3099069900,21000,21000,21000,21000,0
20250102,163400,3099069900,21000,21000,21000,21000,0
20250102,163300,3099069900,21000,21000,21000,21000,0
20250102,163200,3099069900,21000,21000,21000,21000,0
20250102,163100,3099069900,21000,21000,21000,21000,0
20250102,163000,3099069900,21000,21000,21000,21000,0
20250102,162900,3099069900,21000,21000,21000,21000,0
20250102,162800,3099069900,21000,21000,21000,21000,0
20250102,162700,3099069900,21000,21000,21000,21000,0
20250102,162600,3099069900,21000,21000,21000,21000,0
20250102,162500,3099069900,21000,21000,21000,21000,0
20250102,162400,3099069900,21000,21000,21000,21000,0
20250102,162300,3099069900,21000,21000,21000,21000,0
20250102,162200,3099069900,21000,21000,21000,21000,0
20250102,162100,3099069900,21000,21000,21000,21000,0
20250102,162000,3099069900,21000,21000,21000,21000,0
20250102,161900,3099069900,21000,21000,21000,21000,0
20250102,161800,3099069900,21000,21000,21000,21000,0
20250102,161700,3099069900,21000,21000,21000,21000,0
20250102,161600,3099069900,21000,21000,21000,21000,0
20250102,161500,3099069900,21000,21000,21000,21000,0
20250102,161400,3099069900,21000,21000,21000,21000,6599
20250102,161300,3099069900,21000,21000,21000,21000,0
20250102,161200,3099069900,21000,21000,21000,21000,0
20250102,161100,3099069900,21000,21000,21000,21000,0
20250102,161000,3099069900,21000,21000,21000,21000,0
20250102,160900,3099069900,21000,21000,21000,21000,0
20250102,160800,3099069900,21000,21000,21000,21000,0
20250102,160700,3099069900,21000,21000,21000,21000,0
20250102,160600,3099069900,21000,21000,21000,21000,0
20250102,160500,3099069900,21000,21000,21000,21000,0
20250102,160400,3099069900,21000,21000,21000,21000,0
20250102,160300,3099069900,21000,21000,21000,21000,0
20250102,160200,3099069900,21000,21000,21000,21000,0
20250102,160100,3099069900,21000,21000,21000,21000,0
20250102,160000,3099069900,21000,21000,21000,21000,0
20250102,155900,3099069900,21000,21000,21000,21000,0
20250102,155800,3099069900,21000,21000,21000,21000,0
20250102,155700,3099069900,21000,21000,21000,21000,0
20250102,155600,3099069900,21000,21000,21000,21000,0
20250102,155500,3099069900,21000,21000,21000,21000,0
20250102,155400,3099069900,21000,21000,21000,21000,0
20250102,155300,3099069900,21000,21000,21000,21000,0
20250102,155200,3099069900,21000,21000,21000,21000,0
20250102,155100,3099069900,21000,21000,21000,21000,0
20250102,155000,3099069900,21000,21000,21000,21000,0
20250102,154900,3099069900,21000,21000,21000,21000,0
20250102,154800,3099069900,21000,21000,21000,21000,0
20250102,154700,3099069900,21000,21000,21000,21000,0
20250102,154600,3099069900,21000,21000,21000,21000,0
20250102,154500,3099069900,21000,21000,21000,21000,0
20250102,154400,3099069900,21000,21000,21000,21000,6599
20250102,154300,3099069900,21000,21000,21000,21000,0
20250102,154200,3099069900,21000,21000,21000,21000,0
20250102,154100,3099069900,21000,21000,21000,21000,0
20250102,154000,3099069900,21000,21000,21000,21000,0
20250102,153900,3099069900,21000,21000,21000,21000,0
20250102,153800,3099069900,21000,21000,21000,21000,0
20250102,153700,3099069900,21000,21000,21000,21000,0
20250102,153600,3099069900,21000,21000,21000,21000,0
20250102,153500,3099069900,21000,21000,21000,21000,0
20250102,153400,3099069900,21000,21000,21000,21000,0
20250102,153300,3099069900,21000,21000,21000,21000,0
20250102,153200,3099069900,21000,21000,21000,21000,0
20250102,153100,3099069900,21000,21000,21000,21000,0
20250102,153000,3099069900,21000,21000,21000,21000,6599
20250102,152900,2960490900,21050,21050,21050,21050,0
20250102,152800,2960490900,21050,21050,21050,21050,0
20250102,152700,2960490900,21050,21050,21050,21050,0
20250102,152600,2960490900,21050,21050,21050,21050,0
20250102,152500,2960490900,21050,21050,21050,21050,0
20250102,152400,2960490900,21050,21050,21050,21050,0
20250102,152300,2960490900,21050,21050,21050,21050,0
20250102,152200,2960490900,21050,21050,21050,21050,0
20250102,152100,2960490900,21050,21050,21050,21050,0
20250102,152000,2960490900,21050,21050,21050,21050,0
20250102,151900,2960490900,21050,21050,21050,21000,1082
20250102,151800,2937751300,21050,21050,21050,21000,306
20250102,151700,2931310100,21050,21050,21050,21000,321
20250102,151600,2924554550,20950,20950,21100,20950,6241
20250102,151500,2793410450,21000,21000,21000,21000,317
20250102,151400,2786753450,21000,21000,21000,20950,617
20250102,151300,2773797450,20950,20900,20950,20900,2812
20250102,151200,2714891050,20950,20950,20950,20900,278
20250102,151100,2709072100,20950,20950,20950,20900,363
20250102,151000,2701468050,20950,20900,20950,20900,158
20250102,150900,2698162050,20950,20950,21000,20950,197
20250102,150800,2694028450,20950,20950,21000,20950,989
20250102,150700,2673305950,21000,20950,21000,20900,232
20250102,150600,2668439600,20950,20900,20950,20900,886
20250102,150500,2649878000,20900,20900,20900,20900,791
20250102,150400,2633346100,20900,20900,20900,20900,2
20250102,150300,2633304300,20900,20900,20900,20900,582
20250102,150200,2621140500,20900,20900,20900,20900,250
20250102,150100,2615915500,20900,20900,20900,20900,487
20250102,150000,2605737200,20900,20900,20900,20850,620
20250102,145900,2592805900,20850,20900,20900,20850,47
20250102,145800,2591823650,20900,20900,20900,20900,513
20250102,145700,2581101950,20900,20850,20900,20850,431
20250102,145600,2572097950,20850,20900,20900,20850,162
20250102,145500,2568718850,20900,20850,20900,20850,103
20250102,145400,2566566200,20900,20900,20900,20900,118
20250102,145300,2564100000,20900,20900,20950,20850,203
20250102,145200,2559863500,20900,20900,20900,20900,34
20250102,145100,2559152900,20900,20900,20900,20850,110
20250102,145000,2556854850,20900,20900,20900,20900,337
20250102,144900,2549811550,20900,20900,20900,20900,55
20250102,144800,2548662050,20850,20900,20900,20850,170
20250102,144700,2545115900,20900,20900,20900,20850,85
20250102,144600,2543341000,20900,20900,20900,20900,38
20250102,144500,2542546800,20900,20900,20900,20900,244
20250102,144400,2537447200,20900,20900,20900,20900,2
20250102,144300,2537405400,20900,20900,20900,20900,17
20250102,144200,2537050100,20900,20900,20900,20900,279
20250102,144100,2531219000,20950,20950,20950,20950,16
20250102,144000,2530883800,20900,20900,20900,20900,1071
20250102,143900,2508499900,20900,20900,20950,20850,786
20250102,143800,2492072200,20950,20950,20950,20950,28
20250102,143700,2491485600,20950,21000,21000,20950,817
20250102,143600,2474366200,21000,21000,21000,21000,36
20250102,143500,2473610200,21000,21000,21000,20950,131
20250102,143400,2470861700,21000,20950,21000,20950,870
20250102,143300,2452631600,20950,20950,20950,20950,683
20250102,143200,2438322750,20950,20950,20950,20900,261
20250102,143100,2432855300,20950,20950,20950,20950,410
20250102,143000,2424265800,20950,20950,20950,20900,688
20250102,142900,2409852300,20950,20950,20950,20900,573
20250102,142800,2397848200,20950,20900,20950,20900,45
20250102,142700,2396905500,20900,20950,20950,20900,50
20250102,142600,2395858200,20950,20950,20950,20950,172
20250102,142500,2392254800,20950,20900,20950,20900,115
20250102,142400,2389845900,20900,20900,20900,20900,0
20250102,142300,2389845900,20900,20950,20950,20900,12
20250102,142200,2389595000,20950,20900,20950,20900,1781
20250102,142100,2352365950,20850,20850,20850,20850,0
20250102,142000,2352365950,20850,20850,20850,20850,1684
20250102,141900,2317254550,20850,20850,20850,20850,42
20250102,141800,2316378850,20850,20850,20850,20850,43
20250102,141700,2315482300,20850,20850,20850,20850,62
20250102,141600,2314189600,20850,20850,20850,20850,37
20250102,141500,2313418150,20850,20850,20850,20850,77
20250102,141400,2311812700,20850,20850,20850,20800,290
20250102,141300,2305773700,20850,20850,20850,20800,81
20250102,141200,2304087350,20850,20850,20850,20850,69
20250102,141100,2302648700,20800,20850,20850,20800,328
20250102,141000,2295817400,20850,20850,20850,20800,31
20250102,140900,2295171550,20850,20850,20850,20850,47
20250102,140800,2294191600,20850,20850,20850,20850,20
20250102,140700,2293774600,20850,20850,20850,20800,139
20250102,140600,2290879450,20850,20850,20850,20850,34
20250102,140500,2290170550,20800,20850,20850,20800,428
20250102,140400,2281266600,20850,20850,20850,20850,15
20250102,140300,2280953850,20850,20850,20850,20850,42
20250102,140200,2280078150,20850,20850,20850,20850,110
20250102,140100,2277784650,20850,20850,20850,20850,103
20250102,140000,2275637100,20850,20800,20850,20800,58
20250102,135900,2274428300,20850,20850,20850,20800,20
20250102,135800,2274011400,20850,20850,20850,20850,58
20250102,135700,2272802100,20850,20850,20850,20850,1318
20250102,135600,2245321800,20850,20900,20900,20850,71
20250102,135500,2243839200,20900,20900,20900,20900,75
20250102,135400,2242271700,20900,20900,20900,20900,1
20250102,135300,2242250800,20900,20900,20900,20900,4
20250102,135200,2242167200,20900,20850,20900,20850,66
20250102,135100,2240790300,20900,20900,20900,20900,65
20250102,135000,2239431800,20850,20900,20900,20850,217
20250102,134900,2234906500,20900,20900,20900,20900,99
20250102,134800,2232837400,20900,20900,20900,20900,55
20250102,134700,2231687900,20850,20850,20850,20850,0
20250102,134600,2231687900,20850,20850,20850,20850,0
20250102,134500,2231687900,20850,20900,20900,20850,872
20250102,134400,2213463450,20900,20900,20900,20900,1
20250102,134300,2213442550,20850,20850,20850,20850,510
20250102,134200,2202809050,20850,20850,20850,20850,101
20250102,134100,2200703200,20850,20850,20850,20850,18
20250102,134000,2200327900,20800,20800,20800,20800,37
20250102,133900,2199558300,20800,20750,20850,20750,825
20250102,133800,2182398000,20800,20800,20800,20750,4241
20250102,133700,2094395200,20800,20800,20800,20800,67
20250102,133600,2093001600,20800,20800,20800,20800,311
20250102,133500,2086532800,20800,20800,20800,20800,50
20250102,133400,2085492800,20800,20800,20800,20800,16
20250102,133300,2085160000,20800,20800,20800,20750,213
20250102,133200,2080732600,20800,20800,20800,20800,0
20250102,133100,2080732600,20800,20800,20800,20800,26
20250102,133000,2080191800,20800,20800,20800,20800,10
20250102,132900,2079983800,20800,20800,20800,20800,54
20250102,132800,2078860600,20800,20800,20800,20800,16
20250102,132700,2078527800,20800,20800,20800,20800,16
20250102,132600,2078195000,20800,20750,20800,20750,149
20250102,132500,2075098800,20800,20800,20800,20800,16
20250102,132400,2074766000,20800,20750,20800,20750,56
20250102,132300,2073601700,20800,20800,20800,20800,52
20250102,132200,2072520100,20800,20800,20800,20800,57
20250102,132100,2071334500,20800,20800,20800,20800,372
20250102,132000,2063596900,20800,20850,20850,20800,29
20250102,131900,2062992300,20850,20850,20850,20850,56
20250102,131800,2061824700,20850,20850,20850,20850,100
20250102,131700,2059739700,20800,20800,20800,20800,0
20250102,131600,2059739700,20800,20800,20800,20800,21
20250102,131500,2059302900,20850,20800,20850,20800,92
20250102,131400,2057388500,20850,20850,20850,20850,2
20250102,131300,2057346800,20850,20850,20850,20850,16
20250102,131200,2057013200,20800,20800,20800,20800,300
20250102,131100,2050773200,20850,20850,20850,20850,134
20250102,131000,2047979300,20800,20800,20800,20800,4
20250102,130900,2047896100,20850,20850,20850,20850,0
20250102,130800,2047896100,20850,20850,20850,20850,15
20250102,130700,2047583350,20800,20800,20800,20800,262
20250102,130600,2042133750,20800,20850,20850,20800,82
20250102,130500,2040427350,20800,20800,20800,20800,893
20250102,130400,2021852950,20800,20800,20800,20800,16
20250102,130300,2021520150,20750,20800,20800,20750,15
20250102,130200,2021208650,20800,20800,20800,20800,1217
20250102,130100,1995895050,20800,20800,20800,20800,724
20250102,130000,1980835850,20800,20850,20850,20800,208
20250102,125900,1976509400,20850,20850,20850,20850,16
20250102,125800,1976175800,20800,20800,20800,20800,7
20250102,125700,1976030200,20850,20800,20850,20800,156
20250102,125600,1972784600,20850,20850,20850,20850,1
20250102,125500,1972763750,20850,20800,20850,20800,76
20250102,125400,1971182700,20850,20850,20850,20850,25
20250102,125300,1970661450,20850,20850,20850,20850,11
20250102,125200,1970432100,20800,20800,20800,20800,57
20250102,125100,1969246500,20800,20800,20800,20800,26
20250102,125000,1968705700,20800,20750,20800,20750,16
20250102,124900,1968373400,20800,20800,20850,20800,317
20250102,124800,1961769800,20800,20850,20850,20800,18
20250102,124700,1961394600,20750,20750,20750,20750,0
20250102,124600,1961394600,20750,20800,20800,20750,249
20250102,124500,1956224550,20850,20800,20850,20750,1127
20250102,124400,1932781900,20800,20750,20800,20750,188
20250102,124300,1928876500,20800,20800,20800,20800,40
20250102,124200,1928044500,20800,20800,20800,20800,67
20250102,124100,1926650900,20800,20800,20800,20800,309
20250102,124000,1920223700,20750,20850,20850,20750,1130
20250102,123900,1896720700,20850,20850,20850,20850,44
20250102,123800,1895803300,20850,20850,20850,20850,16
20250102,123700,1895469700,20850,20850,20850,20850,2
20250102,123600,1895428000,20850,20850,20850,20850,84
20250102,123500,1893676600,20850,20850,20850,20850,158
20250102,123400,1890382300,20850,20850,20850,20850,63
20250102,123300,1889068750,20850,20850,20850,20850,27
20250102,123200,1888505800,20850,20850,20850,20850,69
20250102,123100,1887067150,20900,20850,20900,20850,261
20250102,123000,1881625250,20900,20900,20900,20900,29
20250102,122900,1881019150,20900,20850,20900,20850,19
20250102,122800,1880622200,20900,20850,20900,20850,104
20250102,122700,1878448700,20850,20900,20900,20850,17
20250102,122600,1878093450,20900,20900,20900,20900,6
20250102,122500,1877968050,20900,20900,20900,20850,123
20250102,122400,1875402350,20850,20850,20850,20850,0
20250102,122300,1875402350,20850,20900,20900,20850,59
20250102,122200,1874171800,20900,20850,20900,20850,23
20250102,122100,1873691450,20850,20850,20850,20850,0
20250102,122000,1873691450,20850,20850,20900,20850,20
20250102,121900,1873273600,20850,20850,20850,20850,846
20250102,121800,1855634500,20900,20900,20900,20900,16
20250102,121700,1855300100,20850,20850,20850,20850,50
20250102,121600,1854257600,20900,20900,20900,20900,0
20250102,121500,1854257600,20900,20900,20950,20900,870
20250102,121400,1836073750,20900,20900,20900,20900,0
20250102,121300,1836073750,20900,20900,20900,20900,333
20250102,121200,1829114050,20900,20900,20900,20900,152
20250102,121100,1825937250,20900,20900,20900,20900,187
20250102,121000,1822028950,20900,20900,20900,20900,231
20250102,120900,1817201050,20900,20850,20900,20850,22
20250102,120800,1816741850,20850,20800,20850,20800,117
20250102,120700,1814307450,20900,20900,20900,20900,10
20250102,120600,1814098450,20900,20850,20900,20850,41
20250102,120500,1813242350,20850,20850,20850,20850,1024
20250102,120400,1791891950,20850,20850,20850,20850,1016
20250102,120300,1770708350,20850,20850,20850,20850,1035
20250102,120200,1749128600,20850,20850,20850,20800,2319
20250102,120100,1700792550,20850,20850,20850,20850,3
20250102,120000,1700730000,20850,20850,20850,20800,241
20250102,115900,1695705200,20850,20850,20850,20850,192
20250102,115800,1691702000,20850,20850,20850,20850,17
20250102,115700,1691347550,20850,20850,20850,20850,1
20250102,115600,1691326700,20850,20900,20900,20850,101
20250102,115500,1689220800,20850,20850,20850,20850,14
20250102,115400,1688928900,20850,20850,20850,20850,425
20250102,115300,1680067650,20850,20850,20850,20850,309
20250102,115200,1673625000,20900,20900,20900,20900,15
20250102,115100,1673311500,20900,20900,20900,20900,368
20250102,115000,1665620300,20950,20900,20950,20900,1101
20250102,114900,1642608550,20900,20900,20900,20850,100
20250102,114800,1640519450,20900,20900,20900,20900,70
20250102,114700,1639056450,20850,20850,20850,20850,23
20250102,114600,1638576900,20850,20900,20900,20850,381
20250102,114500,1630632800,20900,20900,20900,20900,55
20250102,114400,1629483300,20900,20900,20900,20900,29
20250102,114300,1628877200,20850,20850,20850,20800,601
20250102,114200,1616347850,20800,20850,20850,20800,75
20250102,114100,1614784500,20850,20850,20850,20850,26
20250102,114000,1614242400,20800,20850,20850,20800,1104
20250102,113900,1591225200,20850,20850,20850,20850,2
20250102,113800,1591183500,20800,20800,20800,20800,286
20250102,113700,1585234700,20800,20800,20800,20800,55
20250102,113600,1584090700,20850,20850,20850,20800,113
20250102,113500,1581737150,20850,20850,20850,20850,4
20250102,113400,1581653750,20850,20850,20850,20850,53
20250102,113300,1580548700,20800,20850,20850,20800,1068
20250102,113200,1558334150,20850,20850,20850,20850,73
20250102,113100,1556812100,20850,20800,20850,20800,873
20250102,113000,1538647950,20800,20750,20800,20750,101
20250102,112900,1536552150,20750,20750,20750,20750,514
20250102,112800,1525886650,20750,20700,20750,20700,501
20250102,112700,1515515900,20750,20700,20750,20700,19
20250102,112600,1515121800,20750,20700,20750,20700,103
20250102,112500,1512989550,20750,20700,20750,20700,1529
20250102,112400,1481296050,20700,20700,20700,20700,12
20250102,112300,1481047650,20700,20650,20700,20650,751
20250102,112200,1465507700,20650,20650,20650,20650,497
20250102,112100,1455244650,20650,20550,20650,20550,112
20250102,112000,1452937650,20550,20600,20600,20550,155
20250102,111900,1449751300,20550,20550,20600,20550,208
20250102,111800,1445476800,20600,20550,20600,20550,251
20250102,111700,1440317950,20650,20600,20650,20550,123
20250102,111600,1437784650,20600,20650,20650,20600,269
20250102,111500,1432242300,20600,20600,20600,20600,1361
20250102,111400,1404205700,20650,20650,20650,20600,276
20250102,111300,1398512500,20600,20600,20650,20600,215
20250102,111200,1394082700,20650,20600,20650,20550,532
20250102,111100,1383132350,20650,20600,20650,20600,229
20250102,111000,1378413450,20600,20600,20650,20600,201
20250102,110900,1374272800,20600,20550,20650,20550,252
20250102,110800,1369085100,20550,20550,20650,20550,178
20250102,110700,1365424650,20550,20600,20600,20550,1487
20250102,110600,1334866700,20550,20550,20550,20550,149
20250102,110500,1331804750,20550,20600,20600,20550,716
20250102,110400,1317083350,20600,20600,20600,20600,731
20250102,110300,1302024750,20600,20600,20650,20600,116
20250102,110200,1299635100,20550,20600,20600,20550,308
20250102,110100,1293297900,20600,20550,20600,20550,662
20250102,110000,1279690600,20600,20600,20650,20550,1149
20250102,105900,1256029450,20600,20650,20650,20600,295
20250102,105800,1249952000,20650,20650,20700,20600,205
20250102,105700,1245719650,20700,20650,20700,20650,420
20250102,105600,1237041550,20650,20650,20650,20650,199
20250102,105500,1232932200,20750,20650,20750,20650,213
20250102,105400,1228532700,20650,20750,20750,20650,1231
20250102,105300,1203054750,20700,20700,20750,20650,219
20250102,105200,1198522500,20750,20650,20750,20650,1438
20250102,105100,1168763250,20650,20600,20700,20600,1167
20250102,105000,1144666900,20600,20650,20650,20600,384
20250102,104900,1136756200,20600,20600,20600,20600,17
20250102,104800,1136406000,20600,20600,20600,20600,1099
20250102,104700,1113766600,20600,20650,20650,20600,659
20250102,104600,1100183250,20700,20650,20700,20650,199
20250102,104500,1096073050,20650,20650,20650,20600,867
20250102,104400,1078174500,20700,20650,20700,20650,39
20250102,104300,1077367300,20650,20700,20700,20650,805
20250102,104200,1060730750,20700,20700,20700,20700,35
20250102,104100,1060006250,20700,20700,20700,20700,642
20250102,104000,1046716850,20700,20700,20700,20650,182
20250102,103900,1042949550,20650,20650,20700,20650,288
20250102,103800,1037002100,20700,20700,20700,20700,242
20250102,103700,1031992700,20650,20700,20700,20650,152
20250102,103600,1028850850,20700,20650,20700,20650,178
20250102,103500,1025172300,20650,20650,20700,20650,165
20250102,103400,1021765000,20700,20750,20750,20650,2816
20250102,103300,963473850,20750,20750,20750,20700,319
20250102,103200,956869600,20750,20800,20800,20750,553
20250102,103100,945373450,20750,20750,20800,20700,750
20250102,103000,929810900,20800,20750,20800,20700,281
20250102,102900,923986150,20750,20750,20750,20750,133
20250102,102800,921226400,20750,20800,20800,20750,542
20250102,102700,909978650,20800,20750,20800,20750,1051
20250102,102600,888162400,20800,20850,20850,20800,301
20250102,102500,881901550,20850,20850,20850,20850,16
20250102,102400,881567950,20900,20850,20900,20850,426
20250102,102300,872665050,20850,20800,20850,20800,1372
20250102,102200,844099550,20800,20800,20800,20750,209
20250102,102100,839752400,20800,20800,20800,20750,918
20250102,102000,820680650,20750,20700,20750,20700,1077
20250102,101900,798350100,20700,20750,20750,20700,381
20250102,101800,790463000,20750,20750,20750,20700,1108
20250102,101700,767512850,20700,20700,20750,20700,284
20250102,101600,761620100,20700,20650,20750,20650,794
20250102,101500,745175700,20650,20650,20700,20600,385
20250102,101400,737218050,20600,20600,20600,20600,208
20250102,101300,732933250,20600,20600,20600,20600,1144
20250102,101200,709366850,20600,20650,20650,20550,311
20250102,101100,702967550,20650,20600,20650,20600,377
20250102,101000,695200750,20650,20600,20650,20600,1219
20250102,100900,670086300,20600,20550,20600,20550,237
20250102,100800,665215700,20550,20550,20600,20550,1501
20250102,100700,634369950,20550,20550,20550,20550,915
20250102,100600,615566700,20550,20400,20550,20400,990
20250102,100500,595269500,20450,20450,20450,20350,1465
20250102,100400,565402200,20300,20550,20550,20250,10724
20250102,100300,346773250,20500,20500,20550,20500,555
20250102,100200,335395050,20500,20550,20600,20450,5192
20250102,100100,228790600,20600,20800,20800,20600,6802
20250102,100000,88043200,20750,20750,20850,20750,4000