KissMeData/000880/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183200,5094163100,28000,28000,28000,28000,26039
20250107,183100,5094163100,28000,28000,28000,28000,0
20250107,183000,5094163100,28000,28000,28000,28000,0
20250107,182900,5094163100,28000,28000,28000,28000,0
20250107,182800,5094163100,28000,28000,28000,28000,0
20250107,182700,5094163100,28000,28000,28000,28000,0
20250107,182600,5094163100,28000,28000,28000,28000,0
20250107,182500,5094163100,28000,28000,28000,28000,0
20250107,182400,5094163100,28000,28000,28000,28000,0
20250107,182300,5094163100,28000,28000,28000,28000,0
20250107,182200,5094163100,28000,28000,28000,28000,0
20250107,182100,5094163100,28000,28000,28000,28000,0
20250107,182000,5094163100,28000,28000,28000,28000,0
20250107,181900,5094163100,28000,28000,28000,28000,0
20250107,181800,5094163100,28000,28000,28000,28000,0
20250107,181700,5094163100,28000,28000,28000,28000,0
20250107,181600,5094163100,28000,28000,28000,28000,0
20250107,181500,5094163100,28000,28000,28000,28000,0
20250107,181400,5094163100,28000,28000,28000,28000,0
20250107,181300,5094163100,28000,28000,28000,28000,0
20250107,181200,5094163100,28000,28000,28000,28000,0
20250107,181100,5094163100,28000,28000,28000,28000,0
20250107,181000,5094163100,28000,28000,28000,28000,0
20250107,180900,5094163100,28000,28000,28000,28000,0
20250107,180800,5094163100,28000,28000,28000,28000,0
20250107,180700,5094163100,28000,28000,28000,28000,0
20250107,180600,5094163100,28000,28000,28000,28000,0
20250107,180500,5094163100,28000,28000,28000,28000,0
20250107,180400,5094163100,28000,28000,28000,28000,0
20250107,180300,5094163100,28000,28000,28000,28000,0
20250107,180200,5094163100,28000,28000,28000,28000,26039
20250107,180100,5094163100,28000,28000,28000,28000,0
20250107,180000,5094163100,28000,28000,28000,28000,0
20250107,175900,5094163100,28000,28000,28000,28000,0
20250107,175800,5094163100,28000,28000,28000,28000,0
20250107,175700,5094163100,28000,28000,28000,28000,0
20250107,175600,5094163100,28000,28000,28000,28000,0
20250107,175500,5094163100,28000,28000,28000,28000,0
20250107,175400,5094163100,28000,28000,28000,28000,0
20250107,175300,5094163100,28000,28000,28000,28000,0
20250107,175200,5094163100,28000,28000,28000,28000,0
20250107,175100,5094163100,28000,28000,28000,28000,0
20250107,175000,5094163100,28000,28000,28000,28000,0
20250107,174900,5094163100,28000,28000,28000,28000,0
20250107,174800,5094163100,28000,28000,28000,28000,0
20250107,174700,5094163100,28000,28000,28000,28000,0
20250107,174600,5094163100,28000,28000,28000,28000,0
20250107,174500,5094163100,28000,28000,28000,28000,0
20250107,174400,5094163100,28000,28000,28000,28000,0
20250107,174300,5094163100,28000,28000,28000,28000,0
20250107,174200,5094163100,28000,28000,28000,28000,0
20250107,174100,5094163100,28000,28000,28000,28000,0
20250107,174000,5094163100,28000,28000,28000,28000,0
20250107,173900,5094163100,28000,28000,28000,28000,0
20250107,173800,5094163100,28000,28000,28000,28000,0
20250107,173700,5094163100,28000,28000,28000,28000,0
20250107,173600,5094163100,28000,28000,28000,28000,0
20250107,173500,5094163100,28000,28000,28000,28000,0
20250107,173400,5094163100,28000,28000,28000,28000,0
20250107,173300,5094163100,28000,28000,28000,28000,0
20250107,173200,5094163100,28000,28000,28000,28000,26039
20250107,173100,5094163100,28000,28000,28000,28000,0
20250107,173000,5094163100,28000,28000,28000,28000,0
20250107,172900,5094163100,28000,28000,28000,28000,0
20250107,172800,5094163100,28000,28000,28000,28000,0
20250107,172700,5094163100,28000,28000,28000,28000,0
20250107,172600,5094163100,28000,28000,28000,28000,0
20250107,172500,5094163100,28000,28000,28000,28000,0
20250107,172400,5094163100,28000,28000,28000,28000,0
20250107,172300,5094163100,28000,28000,28000,28000,0
20250107,172200,5094163100,28000,28000,28000,28000,0
20250107,172100,5094163100,28000,28000,28000,28000,0
20250107,172000,5094163100,28000,28000,28000,28000,0
20250107,171900,5094163100,28000,28000,28000,28000,0
20250107,171800,5094163100,28000,28000,28000,28000,0
20250107,171700,5094163100,28000,28000,28000,28000,0
20250107,171600,5094163100,28000,28000,28000,28000,0
20250107,171500,5094163100,28000,28000,28000,28000,0
20250107,171400,5094163100,28000,28000,28000,28000,0
20250107,171300,5094163100,28000,28000,28000,28000,0
20250107,171200,5094163100,28000,28000,28000,28000,0
20250107,171100,5094163100,28000,28000,28000,28000,0
20250107,171000,5094163100,28000,28000,28000,28000,0
20250107,170900,5094163100,28000,28000,28000,28000,0
20250107,170800,5094163100,28000,28000,28000,28000,0
20250107,170700,5094163100,28000,28000,28000,28000,0
20250107,170600,5094163100,28000,28000,28000,28000,0
20250107,170500,5094163100,28000,28000,28000,28000,0
20250107,170400,5094163100,28000,28000,28000,28000,0
20250107,170300,5094163100,28000,28000,28000,28000,0
20250107,170200,5094163100,28000,28000,28000,28000,26039
20250107,170100,5094163100,28000,28000,28000,28000,0
20250107,170000,5094163100,28000,28000,28000,28000,0
20250107,165900,5094163100,28000,28000,28000,28000,0
20250107,165800,5094163100,28000,28000,28000,28000,0
20250107,165700,5094163100,28000,28000,28000,28000,0
20250107,165600,5094163100,28000,28000,28000,28000,0
20250107,165500,5094163100,28000,28000,28000,28000,0
20250107,165400,5094163100,28000,28000,28000,28000,0
20250107,165300,5094163100,28000,28000,28000,28000,0
20250107,165200,5094163100,28000,28000,28000,28000,0
20250107,165100,5094163100,28000,28000,28000,28000,0
20250107,165000,5094163100,28000,28000,28000,28000,0
20250107,164900,5094163100,28000,28000,28000,28000,0
20250107,164800,5094163100,28000,28000,28000,28000,0
20250107,164700,5094163100,28000,28000,28000,28000,0
20250107,164600,5094163100,28000,28000,28000,28000,0
20250107,164500,5094163100,28000,28000,28000,28000,0
20250107,164400,5094163100,28000,28000,28000,28000,0
20250107,164300,5094163100,28000,28000,28000,28000,0
20250107,164200,5094163100,28000,28000,28000,28000,0
20250107,164100,5094163100,28000,28000,28000,28000,0
20250107,164000,5094163100,28000,28000,28000,28000,0
20250107,163900,5094163100,28000,28000,28000,28000,0
20250107,163800,5094163100,28000,28000,28000,28000,0
20250107,163700,5094163100,28000,28000,28000,28000,0
20250107,163600,5094163100,28000,28000,28000,28000,0
20250107,163500,5094163100,28000,28000,28000,28000,0
20250107,163400,5094163100,28000,28000,28000,28000,0
20250107,163300,5094163100,28000,28000,28000,28000,0
20250107,163200,5094163100,28000,28000,28000,28000,26039
20250107,163100,5094163100,28000,28000,28000,28000,0
20250107,163000,5094163100,28000,28000,28000,28000,0
20250107,162900,5094163100,28000,28000,28000,28000,0
20250107,162800,5094163100,28000,28000,28000,28000,0
20250107,162700,5094163100,28000,28000,28000,28000,0
20250107,162600,5094163100,28000,28000,28000,28000,0
20250107,162500,5094163100,28000,28000,28000,28000,0
20250107,162400,5094163100,28000,28000,28000,28000,0
20250107,162300,5094163100,28000,28000,28000,28000,0
20250107,162200,5094163100,28000,28000,28000,28000,0
20250107,162100,5094163100,28000,28000,28000,28000,0
20250107,162000,5094163100,28000,28000,28000,28000,0
20250107,161900,5094163100,28000,28000,28000,28000,0
20250107,161800,5094163100,28000,28000,28000,28000,0
20250107,161700,5094163100,28000,28000,28000,28000,0
20250107,161600,5094163100,28000,28000,28000,28000,0
20250107,161500,5094163100,28000,28000,28000,28000,0
20250107,161400,5094163100,28000,28000,28000,28000,0
20250107,161300,5094163100,28000,28000,28000,28000,0
20250107,161200,5094163100,28000,28000,28000,28000,0
20250107,161100,5094163100,28000,28000,28000,28000,0
20250107,161000,5094163100,28000,28000,28000,28000,0
20250107,160900,5094163100,28000,28000,28000,28000,0
20250107,160800,5094163100,28000,28000,28000,28000,0
20250107,160700,5094163100,28000,28000,28000,28000,0
20250107,160600,5094163100,28000,28000,28000,28000,0
20250107,160500,5094163100,28000,28000,28000,28000,0
20250107,160400,5094163100,28000,28000,28000,28000,0
20250107,160300,5094163100,28000,28000,28000,28000,0
20250107,160200,5094163100,28000,28000,28000,28000,26039
20250107,160100,5094163100,28000,28000,28000,28000,0
20250107,160000,5094163100,28000,28000,28000,28000,0
20250107,155900,5094163100,28000,28000,28000,28000,0
20250107,155800,5094163100,28000,28000,28000,28000,0
20250107,155700,5094163100,28000,28000,28000,28000,0
20250107,155600,5094163100,28000,28000,28000,28000,0
20250107,155500,5094163100,28000,28000,28000,28000,0
20250107,155400,5094163100,28000,28000,28000,28000,0
20250107,155300,5094163100,28000,28000,28000,28000,0
20250107,155200,5094163100,28000,28000,28000,28000,0
20250107,155100,5094163100,28000,28000,28000,28000,0
20250107,155000,5094163100,28000,28000,28000,28000,0
20250107,154900,5094163100,28000,28000,28000,28000,0
20250107,154800,5094163100,28000,28000,28000,28000,0
20250107,154700,5094163100,28000,28000,28000,28000,0
20250107,154600,5094163100,28000,28000,28000,28000,0
20250107,154500,5094163100,28000,28000,28000,28000,0
20250107,154400,5094163100,28000,28000,28000,28000,0
20250107,154300,5094163100,28000,28000,28000,28000,0
20250107,154200,5094163100,28000,28000,28000,28000,0
20250107,154100,5094163100,28000,28000,28000,28000,0
20250107,154000,5094163100,28000,28000,28000,28000,0
20250107,153900,5094163100,28000,28000,28000,28000,0
20250107,153800,5094163100,28000,28000,28000,28000,0
20250107,153700,5094163100,28000,28000,28000,28000,0
20250107,153600,5094163100,28000,28000,28000,28000,0
20250107,153500,5094163100,28000,28000,28000,28000,0
20250107,153400,5094163100,28000,28000,28000,28000,0
20250107,153300,5094163100,28000,28000,28000,28000,0
20250107,153200,5094163100,28000,28000,28000,28000,26039
20250107,153100,5094163100,28000,28000,28000,28000,0
20250107,153000,5094163100,28000,28000,28000,28000,26039
20250107,152900,4365071100,27900,27900,27900,27900,0
20250107,152800,4365071100,27900,27900,27900,27900,0
20250107,152700,4365071100,27900,27900,27900,27900,0
20250107,152600,4365071100,27900,27900,27900,27900,0
20250107,152500,4365071100,27900,27900,27900,27900,0
20250107,152400,4365071100,27900,27900,27900,27900,0
20250107,152300,4365071100,27900,27900,27900,27900,0
20250107,152200,4365071100,27900,27900,27900,27900,0
20250107,152100,4365071100,27900,27900,27900,27900,0
20250107,152000,4365071100,27900,27900,27900,27900,0
20250107,151900,4365071100,27900,27950,27950,27900,539
20250107,151800,4350013350,27950,27950,27950,27900,130
20250107,151700,4346380550,27950,27950,27950,27950,50
20250107,151600,4344983050,27900,28000,28000,27900,1645
20250107,151500,4298996050,27950,28000,28000,27950,1952
20250107,151400,4244350800,28000,28000,28000,27950,413
20250107,151300,4232787350,28000,28000,28000,28000,201
20250107,151200,4227159350,28000,27950,28000,27950,1521
20250107,151100,4184637000,27950,27950,27950,27950,264
20250107,151000,4177258200,27950,27900,27950,27900,158
20250107,150900,4172843050,27950,27950,27950,27950,146
20250107,150800,4168762350,27950,27950,27950,27900,316
20250107,150700,4159930200,27950,27900,27950,27900,184
20250107,150600,4154790950,27950,27950,27950,27900,117
20250107,150500,4151520900,27950,27950,27950,27950,198
20250107,150400,4145986800,27950,27950,27950,27900,76
20250107,150300,4143863100,27950,27950,27950,27900,212
20250107,150200,4137942250,27950,27950,27950,27950,101
20250107,150100,4135119300,27950,27950,27950,27900,160
20250107,150000,4130649700,27950,27900,27950,27900,79
20250107,145900,4128442050,27950,27950,27950,27900,191
20250107,145800,4123108650,27900,27900,27950,27900,52
20250107,145700,4121655400,27900,27950,27950,27900,126
20250107,145600,4118139000,27950,27950,27950,27900,106
20250107,145500,4115179950,27950,27950,27950,27900,653
20250107,145400,4096952550,27950,27900,27950,27900,386
20250107,145300,4086179400,27900,27900,27900,27850,48
20250107,145200,4084840300,27900,27900,27900,27900,23
20250107,145100,4084198600,27900,27850,27900,27800,1516
20250107,145000,4042017300,27850,27850,27850,27850,79
20250107,144900,4039817150,27850,27850,27850,27850,20
20250107,144800,4039260150,27850,27850,27850,27800,559
20250107,144700,4023692550,27900,27950,27950,27850,4426
20250107,144600,3900228300,27900,27950,27950,27900,598
20250107,144500,3883540100,27950,28000,28000,27950,56
20250107,144400,3881972550,28000,27950,28000,27900,8545
20250107,144300,3643075350,27950,27950,27950,27950,68
20250107,144200,3641174750,27950,27950,27950,27950,45
20250107,144100,3639917000,27950,27950,27950,27950,96
20250107,144000,3637233800,27950,27900,27950,27900,937
20250107,143900,3611087600,27900,27900,27900,27850,95
20250107,143800,3608437650,27850,27900,27900,27850,237
20250107,143700,3601826000,27900,27850,27900,27850,75
20250107,143600,3599733600,27900,27900,27900,27900,195
20250107,143500,3594293100,27900,27900,27900,27900,40
20250107,143400,3593177100,27900,27900,27900,27900,86
20250107,143300,3590777700,27900,27900,27900,27900,52
20250107,143200,3589326900,27900,27900,27900,27850,66
20250107,143100,3587485900,27900,27900,27900,27900,67
20250107,143000,3585616600,27850,27900,27900,27850,96
20250107,142900,3582939150,27900,27900,27900,27850,104
20250107,142800,3580037800,27900,27900,27900,27900,115
20250107,142700,3576829300,27900,27900,27900,27900,117
20250107,142600,3573565000,27900,27900,27900,27900,65
20250107,142500,3571751500,27900,27900,27900,27850,139
20250107,142400,3567873650,27900,27900,27900,27900,68
20250107,142300,3565976450,27900,27900,27900,27900,186
20250107,142200,3560787050,27900,27900,27900,27900,63
20250107,142100,3559029350,27900,27900,27900,27850,69
20250107,142000,3557104300,27900,27900,27900,27900,14
20250107,141900,3556713700,27900,27900,27900,27900,14
20250107,141800,3556323100,27900,27900,27900,27900,63
20250107,141700,3554565400,27900,27900,27900,27900,188
20250107,141600,3549320200,27900,27900,27900,27900,13
20250107,141500,3548957500,27900,27900,27950,27900,245
20250107,141400,3542121800,27950,27950,27950,27950,14
20250107,141300,3541730500,27900,27950,27950,27900,1868
20250107,141200,3489593650,27950,27900,27950,27900,187
20250107,141100,3484374600,27900,27900,27900,27900,241
20250107,141000,3477650700,27900,27850,27900,27850,619
20250107,140900,3460381750,27900,27900,27900,27850,198
20250107,140800,3454862800,27900,27900,27900,27900,101
20250107,140700,3452044900,27900,27850,27900,27850,191
20250107,140600,3446716050,27900,27900,27900,27850,43
20250107,140500,3445516450,27900,27900,27900,27850,28
20250107,140400,3444735450,27900,27900,27900,27850,66
20250107,140300,3442894500,27900,27900,27900,27900,27
20250107,140200,3442141200,27900,27900,27900,27850,145
20250107,140100,3438100750,27900,27850,27900,27850,56
20250107,140000,3436540750,27850,27850,27850,27850,44
20250107,135900,3435315350,27850,27850,27850,27800,332
20250107,135800,3426079950,27850,27850,27850,27850,11
20250107,135700,3425773600,27850,27850,27850,27850,14
20250107,135600,3425383700,27850,27850,27850,27850,11
20250107,135500,3425077350,27850,27800,27850,27800,172
20250107,135400,3420287250,27850,27900,27900,27800,2567
20250107,135300,3348789150,27850,27850,27900,27850,82
20250107,135200,3346501900,27850,27900,27900,27850,45
20250107,135100,3345246450,27900,27900,27900,27900,44
20250107,135000,3344018850,27850,27850,27900,27850,116
20250107,134900,3340783150,27900,27900,27900,27850,67
20250107,134800,3338913900,27900,27900,27900,27850,37
20250107,134700,3337881650,27900,27900,27900,27850,54
20250107,134600,3336376350,27900,27900,27900,27850,110
20250107,134500,3333309850,27900,27900,27900,27850,17
20250107,134400,3332835700,27900,27900,27900,27900,7
20250107,134300,3332640400,27900,27900,27900,27850,127
20250107,134200,3329101650,27900,27900,27900,27900,559
20250107,134100,3313505550,27900,27900,27900,27900,71
20250107,134000,3311524650,27900,27900,27900,27900,15
20250107,133900,3311106150,27900,27950,27950,27900,970
20250107,133800,3284035550,27950,27950,27950,27950,32
20250107,133700,3283141150,27950,27950,27950,27950,19
20250107,133600,3282610100,27950,27950,27950,27950,12
20250107,133500,3282274700,27950,27950,27950,27900,89
20250107,133400,3279789700,27950,27900,27950,27900,32
20250107,133300,3278896000,27950,27900,27950,27900,23
20250107,133200,3278253600,27950,27900,27950,27900,465
20250107,133100,3265277250,27900,27900,27900,27900,275
20250107,133000,3257604750,27900,27900,27950,27850,954
20250107,132900,3230995800,27950,27950,27950,27900,152
20250107,132800,3226753600,27950,27950,27950,27900,361
20250107,132700,3216678600,27900,28000,28000,27900,858
20250107,132600,3192695200,27950,28000,28050,27950,1748
20250107,132500,3143744650,28000,28000,28000,28000,121
20250107,132400,3140356650,28000,28000,28000,27950,1051
20250107,132300,3110928950,28000,28000,28000,28000,45
20250107,132200,3109668950,28000,28000,28000,27950,245
20250107,132100,3102813950,28000,28000,28000,28000,54
20250107,132000,3101301950,27950,27950,28000,27950,929
20250107,131900,3075335750,27950,27950,27950,27950,192
20250107,131800,3069969350,27950,27950,27950,27900,198
20250107,131700,3064436800,27950,27950,27950,27900,348
20250107,131600,3054711700,27900,27950,27950,27900,249
20250107,131500,3047758950,27950,27950,27950,27950,95
20250107,131400,3045103700,27950,27950,27950,27950,52
20250107,131300,3043650300,27950,27950,27950,27900,82
20250107,131200,3041359400,27950,27950,27950,27900,92
20250107,131100,3038788250,27950,27950,27950,27900,7
20250107,131000,3038592650,27950,27950,27950,27950,4
20250107,130900,3038480850,27950,27950,27950,27950,6
20250107,130800,3038313150,27950,27900,27950,27900,33
20250107,130700,3037391300,27950,27950,27950,27950,14
20250107,130600,3037000000,27900,27950,27950,27900,469
20250107,130500,3023914450,27950,27900,27950,27900,257
20250107,130400,3016741350,27900,27900,27950,27900,63
20250107,130300,3014982100,27950,27950,27950,27900,1693
20250107,130200,2967662800,27950,27950,28000,27950,235
20250107,130100,2961088800,28000,28000,28000,28000,54
20250107,130000,2959576800,28000,28000,28000,27950,235
20250107,125900,2952999650,28000,28000,28000,27950,82
20250107,125800,2950705000,28000,28000,28000,27950,145
20250107,125700,2946649600,28000,28000,28000,27950,103
20250107,125600,2943766600,28000,28000,28000,27950,144
20250107,125500,2939734800,28000,27950,28000,27950,191
20250107,125400,2934386900,28000,28000,28000,27950,147
20250107,125300,2930270950,28000,28000,28000,27950,54
20250107,125200,2928759250,28000,28000,28000,28000,54
20250107,125100,2927247250,28000,28000,28000,27950,82
20250107,125000,2924951450,28000,28000,28000,28000,37
20250107,124900,2923915450,28000,28000,28000,28000,4
20250107,124800,2923803450,28000,28000,28000,28000,4
20250107,124700,2923691450,27950,28000,28000,27950,22
20250107,124600,2923075800,28000,28000,28000,28000,2
20250107,124500,2923019800,28000,28000,28000,28000,77
20250107,124400,2920863800,28000,28000,28050,28000,177
20250107,124300,2915907350,28000,28050,28050,28000,450
20250107,124200,2903304300,28050,28050,28050,28000,190
20250107,124100,2897982400,28050,28050,28100,28000,1589
20250107,124000,2853436250,28050,28100,28100,28000,2130
20250107,123900,2793732950,28100,28050,28100,28000,4757
20250107,123800,2660228800,28050,28000,28050,28000,2333
20250107,123700,2594892450,28000,27950,28000,27950,3361
20250107,123600,2500816200,27950,27950,27950,27900,100
20250107,123500,2498021450,27950,27950,27950,27950,258
20250107,123400,2490810350,27950,27900,27950,27850,607
20250107,123300,2473867300,27900,27850,27900,27850,19
20250107,123200,2473337350,27900,27900,27900,27900,33
20250107,123100,2472416650,27900,27850,27900,27850,126
20250107,123000,2468904100,27850,27850,27900,27850,178
20250107,122900,2463944200,27900,27900,27900,27850,12
20250107,122800,2463609500,27900,27850,27900,27850,6
20250107,122700,2463442350,27900,27900,27900,27900,37
20250107,122600,2462410050,27900,27850,27900,27800,1360
20250107,122500,2424523350,27750,27850,27850,27750,442
20250107,122400,2412218950,27900,27850,27900,27750,1887
20250107,122300,2359716800,27750,27850,27850,27750,325
20250107,122200,2350673500,27850,27800,27850,27800,1413
20250107,122100,2311390400,27850,27850,27850,27850,8
20250107,122000,2311167600,27850,27850,27850,27850,38
20250107,121900,2310109300,27800,27800,27800,27800,2
20250107,121800,2310053700,27850,27850,27850,27850,4
20250107,121700,2309942300,27850,27950,27950,27850,987
20250107,121600,2282426150,27900,27900,27950,27900,125
20250107,121500,2278937300,27950,27950,27950,27900,137
20250107,121400,2275112500,27950,27900,27950,27900,124
20250107,121300,2271646900,27950,27950,27950,27900,66
20250107,121200,2269804300,27950,27950,27950,27900,109
20250107,121100,2266759950,27950,27950,27950,27950,52
20250107,121000,2265306550,27950,27950,27950,27900,484
20250107,120900,2251793750,27950,27900,27950,27900,1333
20250107,120800,2214583000,27900,27900,27900,27900,27
20250107,120700,2213829700,27900,27900,27900,27900,19
20250107,120600,2213299600,27900,27900,27900,27900,21
20250107,120500,2212713700,27900,27900,27900,27850,48
20250107,120400,2211375400,27900,27850,27900,27850,32
20250107,120300,2210482650,27900,27850,27900,27850,1104
20250107,120200,2179726850,27900,27900,27900,27900,3
20250107,120100,2179643150,27900,27850,27900,27850,15
20250107,120000,2179224700,27900,27900,27900,27900,22
20250107,115900,2178610900,27900,27850,27900,27850,514
20250107,115800,2164288800,27850,27800,27850,27800,21
20250107,115700,2163704050,27850,27850,27850,27800,55
20250107,115600,2162173550,27850,27850,27850,27850,194
20250107,115500,2156770650,27900,27900,27900,27850,10
20250107,115400,2156491750,27900,27900,27900,27850,399
20250107,115300,2145372650,27900,27850,27900,27800,536
20250107,115200,2130438300,27850,27850,27900,27850,956
20250107,115100,2103806250,27900,27900,27900,27900,66
20250107,115000,2101964850,27900,27950,27950,27850,2267
20250107,114900,2038718600,27950,27950,27950,27900,83
20250107,114800,2036400100,27950,27950,27950,27900,79
20250107,114700,2034192250,27950,27950,27950,27950,16
20250107,114600,2033745050,27950,27950,27950,27900,78
20250107,114500,2031565900,27950,27950,27950,27900,98
20250107,114400,2028826850,27950,27950,27950,27950,6
20250107,114300,2028659150,27950,27950,27950,27900,56
20250107,114200,2027095150,27950,27950,27950,27900,114
20250107,114100,2023911550,27950,27950,27950,27950,5
20250107,114000,2023771800,27950,27950,27950,27900,19
20250107,113900,2023240800,27900,27950,27950,27900,206
20250107,113800,2017490600,27950,27950,27950,27950,48
20250107,113700,2016149000,27950,27950,27950,27900,101
20250107,113600,2013327050,27950,27950,27950,27950,33
20250107,113500,2012404700,27900,27950,27950,27900,154
20250107,113400,2008102950,27950,27950,27950,27900,478
20250107,113300,1994758350,27950,27900,27950,27900,1269
20250107,113200,1959336200,27900,27900,27900,27900,15
20250107,113100,1958917700,27850,27900,27900,27850,58
20250107,113000,1957300000,27900,27900,27900,27850,87
20250107,112900,1954873200,27900,27900,27900,27850,16
20250107,112800,1954426900,27900,27900,27900,27850,27
20250107,112700,1953673650,27900,27850,27900,27850,51
20250107,112600,1952252200,27900,27850,27900,27850,9
20250107,112500,1952001450,27900,27900,27900,27900,7
20250107,112400,1951806150,27850,27900,27900,27850,4
20250107,112300,1951694650,27900,27900,27900,27900,13
20250107,112200,1951331950,27900,27900,27900,27850,65
20250107,112100,1949518550,27900,27900,27900,27850,811
20250107,112000,1926896750,27950,27950,27950,27950,24
20250107,111900,1926225950,27950,27950,27950,27900,77
20250107,111800,1924074200,27950,27950,27950,27950,3
20250107,111700,1923990350,27950,27950,27950,27900,8
20250107,111600,1923766900,27900,27950,27950,27900,175
20250107,111500,1918884150,27900,27950,27950,27900,232
20250107,111400,1912411250,27900,27900,27950,27900,250
20250107,111300,1905436150,27900,27950,27950,27900,61
20250107,111200,1903731650,27900,27950,27950,27900,12
20250107,111100,1903396500,27950,27950,27950,27950,2
20250107,111000,1903340600,27900,27900,27950,27900,528
20250107,110900,1888609150,27900,27900,27900,27900,9
20250107,110800,1888358050,27950,27950,27950,27900,18
20250107,110700,1887855600,27900,27950,27950,27900,23
20250107,110600,1887213550,27900,27950,27950,27900,13
20250107,110500,1886850700,27950,27900,27950,27900,109
20250107,110400,1883807200,27900,27950,27950,27900,3292
20250107,110300,1791958950,27900,27950,27950,27900,62
20250107,110200,1790227050,27950,27950,27950,27950,4
20250107,110100,1790115250,27950,27950,27950,27900,139
20250107,110000,1786236750,27950,27900,27950,27900,6
20250107,105900,1786069150,27950,27900,27950,27900,50
20250107,105800,1784671850,27900,27900,27950,27900,10
20250107,105700,1784392750,27950,27900,27950,27900,57
20250107,105600,1782802200,27900,27900,27950,27900,306
20250107,105500,1774264600,27900,27900,27950,27900,2512
20250107,105400,1704179550,27950,27950,27950,27900,111
20250107,105300,1701077150,27950,27950,27950,27900,76
20250107,105200,1698953150,27950,27900,27950,27900,37
20250107,105100,1697919800,27900,27950,27950,27900,21
20250107,105000,1697332900,27950,27950,27950,27900,27
20250107,104900,1696579000,27950,27950,27950,27900,60
20250107,104800,1694902050,27950,27950,27950,27900,345
20250107,104700,1685276000,27950,27950,27950,27900,1601
20250107,104600,1640555600,27950,27950,27950,27900,598
20250107,104500,1623868200,27900,27950,27950,27900,217
20250107,104400,1617806050,27950,27900,27950,27900,111
20250107,104300,1614704400,27950,27950,27950,27900,62
20250107,104200,1612972300,27950,27900,27950,27900,65
20250107,104100,1611158500,27950,27950,27950,27900,297
20250107,104000,1602867850,27950,27950,27950,27950,28
20250107,103900,1602085250,27900,27950,27950,27900,91
20250107,103800,1599541850,27950,27950,27950,27900,44
20250107,103700,1598313600,27900,27900,27950,27900,73
20250107,103600,1596276800,27950,27950,27950,27950,244
20250107,103500,1589457000,27950,27950,28000,27950,455
20250107,103400,1576739550,27950,28000,28000,27950,146
20250107,103300,1572658700,27950,28000,28000,27950,681
20250107,103200,1553622550,28000,28000,28000,27950,46
20250107,103100,1552334600,28000,27950,28000,27900,1205
20250107,103000,1518653150,27950,27900,27950,27900,511
20250107,102900,1504371050,27900,27950,27950,27900,106
20250107,102800,1501412950,27900,27950,27950,27900,10
20250107,102700,1501133850,27900,27900,27950,27900,372
20250107,102600,1490754950,27950,27950,27950,27950,8
20250107,102500,1490531350,27950,27950,27950,27950,132
20250107,102400,1486841950,27900,27900,27900,27900,249
20250107,102300,1479894850,27900,27950,27950,27900,582
20250107,102200,1463656800,27950,27950,27950,27900,407
20250107,102100,1452300600,27950,27950,27950,27900,501
20250107,102000,1438319450,27950,27900,27950,27900,149
20250107,101900,1434159850,27900,27900,27950,27900,101
20250107,101800,1431337150,27950,27900,27950,27900,105
20250107,101700,1428406150,27900,27900,27950,27900,114
20250107,101600,1425225250,27900,27950,27950,27900,105
20250107,101500,1422290600,27950,27950,27950,27950,48
20250107,101400,1420949000,27950,27950,27950,27950,245
20250107,101300,1414101250,27950,27950,28000,27950,78
20250107,101200,1411921050,27950,27950,28000,27950,16
20250107,101100,1411473550,27950,28000,28000,27950,634
20250107,101000,1393752950,27950,27900,28000,27900,1355
20250107,100900,1355878900,27900,27850,27950,27850,1456
20250107,100800,1315262250,27850,27850,27900,27850,142
20250107,100700,1311307450,27900,27900,27900,27850,58
20250107,100600,1309689300,27900,27900,27900,27900,10
20250107,100500,1309410300,27850,27900,27900,27850,180
20250107,100400,1304397100,27900,27950,27950,27900,1188
20250107,100300,1271251850,27900,27950,27950,27900,32
20250107,100200,1270357650,27950,27950,27950,27900,68
20250107,100100,1268457100,27900,27950,27950,27900,67
20250107,100000,1266585150,27900,27950,27950,27900,82
20250107,095900,1264295450,27900,27950,27950,27900,39
20250107,095800,1263206100,27950,27900,27950,27850,512
20250107,095700,1248920550,27900,27900,27900,27850,109
20250107,095600,1245879500,27900,27850,27900,27850,36
20250107,095500,1244876850,27900,27900,27900,27900,82
20250107,095400,1242589050,27900,27900,27900,27900,70
20250107,095300,1240636050,27900,27900,27900,27900,460
20250107,095200,1227802050,27900,27900,27950,27900,58
20250107,095100,1226183600,27950,27950,27950,27950,21
20250107,095000,1225596650,27950,27950,28000,27900,666
20250107,094900,1207000400,27950,27950,27950,27950,559
20250107,094800,1191376350,28000,27950,28000,27950,33
20250107,094700,1190453950,27950,28000,28000,27950,101
20250107,094600,1187630950,28000,27950,28000,27950,353
20250107,094500,1177757750,27900,27950,27950,27900,146
20250107,094400,1173677350,27950,27950,28000,27950,261
20250107,094300,1166382100,28000,28000,28000,28000,451
20250107,094200,1153754100,28050,28000,28050,28000,68
20250107,094100,1151849000,28000,28000,28000,27950,830
20250107,094000,1128609500,28000,28000,28000,27950,532
20250107,093900,1113718500,28000,27950,28000,27950,119
20250107,093800,1110389050,27950,27950,28000,27950,991
20250107,093700,1082690550,27950,27900,27950,27900,977
20250107,093600,1055406500,27950,28000,28000,27950,1904
20250107,093500,1002145650,28050,28100,28100,28050,2132
20250107,093400,942342750,28050,28050,28100,28050,5336
20250107,093300,792601400,28000,28000,28050,28000,227
20250107,093200,786234600,28050,27950,28050,27950,4049
20250107,093100,672911850,28000,28000,28000,27950,610
20250107,093000,655857050,28000,27950,28000,27950,396
20250107,092900,644769900,28000,27900,28000,27900,4862
20250107,092800,508812100,27950,27850,27950,27850,1210
20250107,092700,475051550,27850,27950,27950,27850,1058
20250107,092600,445585100,27900,27900,27950,27900,2577
20250107,092500,373685800,27900,27900,27900,27850,256
20250107,092400,366544400,27900,27850,27900,27850,1684
20250107,092300,319629050,27800,27750,27800,27750,1080
20250107,092200,289632900,27700,27700,27700,27650,691
20250107,092100,270492300,27700,27700,27700,27700,71
20250107,092000,268525600,27700,27700,27700,27700,254
20250107,091900,261489800,27700,27750,27750,27700,621
20250107,091800,244287050,27700,27600,27700,27600,153
20250107,091700,240053850,27600,27550,27600,27550,619
20250107,091600,222980200,27600,27650,27650,27600,1189
20250107,091500,190163400,27650,27650,27650,27650,63
20250107,091400,188421450,27600,27650,27650,27600,198
20250107,091300,182956250,27700,27650,27700,27650,764
20250107,091200,161828400,27650,27750,27750,27650,544
20250107,091100,146784550,27750,27700,27750,27700,309
20250107,091000,138218000,27700,27700,27700,27650,149
20250107,090900,134095250,27650,27650,27700,27650,170
20250107,090800,129394700,27600,27700,27700,27600,553
20250107,090700,114102450,27700,27650,27700,27650,140
20250107,090600,110227850,27650,27650,27650,27600,176
20250107,090500,105361500,27550,27550,27550,27550,218
20250107,090400,99355600,27550,27600,27600,27500,475
20250107,090300,86276600,27600,27750,27750,27600,977
20250107,090200,59272400,27750,27800,27800,27700,583
20250107,090100,43070300,27750,27750,27750,27750,7
20250107,090000,42876050,27750,27750,27800,27700,1484