KissMeData/001120/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,183300,6854152250,26300,26300,26300,26300,7580
20250110,183200,6854152250,26300,26300,26300,26300,0
20250110,183100,6854152250,26300,26300,26300,26300,0
20250110,183000,6854152250,26300,26300,26300,26300,0
20250110,182900,6854152250,26300,26300,26300,26300,0
20250110,182800,6854152250,26300,26300,26300,26300,0
20250110,182700,6854152250,26300,26300,26300,26300,0
20250110,182600,6854152250,26300,26300,26300,26300,0
20250110,182500,6854152250,26300,26300,26300,26300,0
20250110,182400,6854152250,26300,26300,26300,26300,0
20250110,182300,6854152250,26300,26300,26300,26300,0
20250110,182200,6854152250,26300,26300,26300,26300,0
20250110,182100,6854152250,26300,26300,26300,26300,0
20250110,182000,6854152250,26300,26300,26300,26300,0
20250110,181900,6854152250,26300,26300,26300,26300,0
20250110,181800,6854152250,26300,26300,26300,26300,0
20250110,181700,6854152250,26300,26300,26300,26300,0
20250110,181600,6854152250,26300,26300,26300,26300,0
20250110,181500,6854152250,26300,26300,26300,26300,0
20250110,181400,6854152250,26300,26300,26300,26300,0
20250110,181300,6854152250,26300,26300,26300,26300,0
20250110,181200,6854152250,26300,26300,26300,26300,0
20250110,181100,6854152250,26300,26300,26300,26300,0
20250110,181000,6854152250,26300,26300,26300,26300,0
20250110,180900,6854152250,26300,26300,26300,26300,0
20250110,180800,6854152250,26300,26300,26300,26300,0
20250110,180700,6854152250,26300,26300,26300,26300,0
20250110,180600,6854152250,26300,26300,26300,26300,0
20250110,180500,6854152250,26300,26300,26300,26300,0
20250110,180400,6854152250,26300,26300,26300,26300,0
20250110,180300,6854152250,26300,26300,26300,26300,7580
20250110,180200,6854152250,26300,26300,26300,26300,0
20250110,180100,6854152250,26300,26300,26300,26300,0
20250110,180000,6854152250,26300,26300,26300,26300,0
20250110,175900,6854152250,26300,26300,26300,26300,0
20250110,175800,6854152250,26300,26300,26300,26300,0
20250110,175700,6854152250,26300,26300,26300,26300,0
20250110,175600,6854152250,26300,26300,26300,26300,0
20250110,175500,6854152250,26300,26300,26300,26300,0
20250110,175400,6854152250,26300,26300,26300,26300,0
20250110,175300,6854152250,26300,26300,26300,26300,0
20250110,175200,6854152250,26300,26300,26300,26300,0
20250110,175100,6854152250,26300,26300,26300,26300,0
20250110,175000,6854152250,26300,26300,26300,26300,0
20250110,174900,6854152250,26300,26300,26300,26300,0
20250110,174800,6854152250,26300,26300,26300,26300,0
20250110,174700,6854152250,26300,26300,26300,26300,0
20250110,174600,6854152250,26300,26300,26300,26300,0
20250110,174500,6854152250,26300,26300,26300,26300,0
20250110,174400,6854152250,26300,26300,26300,26300,0
20250110,174300,6854152250,26300,26300,26300,26300,0
20250110,174200,6854152250,26300,26300,26300,26300,0
20250110,174100,6854152250,26300,26300,26300,26300,0
20250110,174000,6854152250,26300,26300,26300,26300,0
20250110,173900,6854152250,26300,26300,26300,26300,0
20250110,173800,6854152250,26300,26300,26300,26300,0
20250110,173700,6854152250,26300,26300,26300,26300,0
20250110,173600,6854152250,26300,26300,26300,26300,0
20250110,173500,6854152250,26300,26300,26300,26300,0
20250110,173400,6854152250,26300,26300,26300,26300,0
20250110,173300,6854152250,26300,26300,26300,26300,7580
20250110,173200,6854152250,26300,26300,26300,26300,0
20250110,173100,6854152250,26300,26300,26300,26300,0
20250110,173000,6854152250,26300,26300,26300,26300,0
20250110,172900,6854152250,26300,26300,26300,26300,0
20250110,172800,6854152250,26300,26300,26300,26300,0
20250110,172700,6854152250,26300,26300,26300,26300,0
20250110,172600,6854152250,26300,26300,26300,26300,0
20250110,172500,6854152250,26300,26300,26300,26300,0
20250110,172400,6854152250,26300,26300,26300,26300,0
20250110,172300,6854152250,26300,26300,26300,26300,0
20250110,172200,6854152250,26300,26300,26300,26300,0
20250110,172100,6854152250,26300,26300,26300,26300,0
20250110,172000,6854152250,26300,26300,26300,26300,0
20250110,171900,6854152250,26300,26300,26300,26300,0
20250110,171800,6854152250,26300,26300,26300,26300,0
20250110,171700,6854152250,26300,26300,26300,26300,0
20250110,171600,6854152250,26300,26300,26300,26300,0
20250110,171500,6854152250,26300,26300,26300,26300,0
20250110,171400,6854152250,26300,26300,26300,26300,0
20250110,171300,6854152250,26300,26300,26300,26300,0
20250110,171200,6854152250,26300,26300,26300,26300,0
20250110,171100,6854152250,26300,26300,26300,26300,0
20250110,171000,6854152250,26300,26300,26300,26300,0
20250110,170900,6854152250,26300,26300,26300,26300,0
20250110,170800,6854152250,26300,26300,26300,26300,0
20250110,170700,6854152250,26300,26300,26300,26300,0
20250110,170600,6854152250,26300,26300,26300,26300,0
20250110,170500,6854152250,26300,26300,26300,26300,0
20250110,170400,6854152250,26300,26300,26300,26300,0
20250110,170300,6854152250,26300,26300,26300,26300,7580
20250110,170200,6854152250,26300,26300,26300,26300,0
20250110,170100,6854152250,26300,26300,26300,26300,0
20250110,170000,6854152250,26300,26300,26300,26300,0
20250110,165900,6854152250,26300,26300,26300,26300,0
20250110,165800,6854152250,26300,26300,26300,26300,0
20250110,165700,6854152250,26300,26300,26300,26300,0
20250110,165600,6854152250,26300,26300,26300,26300,0
20250110,165500,6854152250,26300,26300,26300,26300,0
20250110,165400,6854152250,26300,26300,26300,26300,0
20250110,165300,6854152250,26300,26300,26300,26300,0
20250110,165200,6854152250,26300,26300,26300,26300,0
20250110,165100,6854152250,26300,26300,26300,26300,0
20250110,165000,6854152250,26300,26300,26300,26300,0
20250110,164900,6854152250,26300,26300,26300,26300,0
20250110,164800,6854152250,26300,26300,26300,26300,0
20250110,164700,6854152250,26300,26300,26300,26300,0
20250110,164600,6854152250,26300,26300,26300,26300,0
20250110,164500,6854152250,26300,26300,26300,26300,0
20250110,164400,6854152250,26300,26300,26300,26300,0
20250110,164300,6854152250,26300,26300,26300,26300,0
20250110,164200,6854152250,26300,26300,26300,26300,0
20250110,164100,6854152250,26300,26300,26300,26300,0
20250110,164000,6854152250,26300,26300,26300,26300,0
20250110,163900,6854152250,26300,26300,26300,26300,0
20250110,163800,6854152250,26300,26300,26300,26300,0
20250110,163700,6854152250,26300,26300,26300,26300,0
20250110,163600,6854152250,26300,26300,26300,26300,0
20250110,163500,6854152250,26300,26300,26300,26300,0
20250110,163400,6854152250,26300,26300,26300,26300,0
20250110,163300,6854152250,26300,26300,26300,26300,7580
20250110,163200,6854152250,26300,26300,26300,26300,0
20250110,163100,6854152250,26300,26300,26300,26300,0
20250110,163000,6854152250,26300,26300,26300,26300,0
20250110,162900,6854152250,26300,26300,26300,26300,0
20250110,162800,6854152250,26300,26300,26300,26300,0
20250110,162700,6854152250,26300,26300,26300,26300,0
20250110,162600,6854152250,26300,26300,26300,26300,0
20250110,162500,6854152250,26300,26300,26300,26300,0
20250110,162400,6854152250,26300,26300,26300,26300,0
20250110,162300,6854152250,26300,26300,26300,26300,0
20250110,162200,6854152250,26300,26300,26300,26300,0
20250110,162100,6854152250,26300,26300,26300,26300,0
20250110,162000,6854152250,26300,26300,26300,26300,0
20250110,161900,6854152250,26300,26300,26300,26300,0
20250110,161800,6854152250,26300,26300,26300,26300,0
20250110,161700,6854152250,26300,26300,26300,26300,0
20250110,161600,6854152250,26300,26300,26300,26300,0
20250110,161500,6854152250,26300,26300,26300,26300,0
20250110,161400,6854152250,26300,26300,26300,26300,0
20250110,161300,6854152250,26300,26300,26300,26300,0
20250110,161200,6854152250,26300,26300,26300,26300,0
20250110,161100,6854152250,26300,26300,26300,26300,0
20250110,161000,6854152250,26300,26300,26300,26300,0
20250110,160900,6854152250,26300,26300,26300,26300,0
20250110,160800,6854152250,26300,26300,26300,26300,0
20250110,160700,6854152250,26300,26300,26300,26300,0
20250110,160600,6854152250,26300,26300,26300,26300,0
20250110,160500,6854152250,26300,26300,26300,26300,0
20250110,160400,6854152250,26300,26300,26300,26300,0
20250110,160300,6854152250,26300,26300,26300,26300,7580
20250110,160200,6854152250,26300,26300,26300,26300,0
20250110,160100,6854152250,26300,26300,26300,26300,0
20250110,160000,6854152250,26300,26300,26300,26300,0
20250110,155900,6854152250,26300,26300,26300,26300,0
20250110,155800,6854152250,26300,26300,26300,26300,0
20250110,155700,6854152250,26300,26300,26300,26300,0
20250110,155600,6854152250,26300,26300,26300,26300,0
20250110,155500,6854152250,26300,26300,26300,26300,0
20250110,155400,6854152250,26300,26300,26300,26300,0
20250110,155300,6854152250,26300,26300,26300,26300,0
20250110,155200,6854152250,26300,26300,26300,26300,0
20250110,155100,6854152250,26300,26300,26300,26300,0
20250110,155000,6854152250,26300,26300,26300,26300,0
20250110,154900,6854152250,26300,26300,26300,26300,0
20250110,154800,6854152250,26300,26300,26300,26300,0
20250110,154700,6854152250,26300,26300,26300,26300,0
20250110,154600,6854152250,26300,26300,26300,26300,0
20250110,154500,6854152250,26300,26300,26300,26300,0
20250110,154400,6854152250,26300,26300,26300,26300,0
20250110,154300,6854152250,26300,26300,26300,26300,0
20250110,154200,6854152250,26300,26300,26300,26300,0
20250110,154100,6854152250,26300,26300,26300,26300,0
20250110,154000,6854152250,26300,26300,26300,26300,0
20250110,153900,6854152250,26300,26300,26300,26300,0
20250110,153800,6854152250,26300,26300,26300,26300,0
20250110,153700,6854152250,26300,26300,26300,26300,0
20250110,153600,6854152250,26300,26300,26300,26300,0
20250110,153500,6854152250,26300,26300,26300,26300,0
20250110,153400,6854152250,26300,26300,26300,26300,0
20250110,153300,6854152250,26300,26300,26300,26300,7580
20250110,153200,6854152250,26300,26300,26300,26300,0
20250110,153100,6854152250,26300,26300,26300,26300,0
20250110,153000,6854152250,26300,26300,26300,26300,7580
20250110,152900,6654798250,26250,26250,26250,26250,0
20250110,152800,6654798250,26250,26250,26250,26250,0
20250110,152700,6654798250,26250,26250,26250,26250,0
20250110,152600,6654798250,26250,26250,26250,26250,0
20250110,152500,6654798250,26250,26250,26250,26250,0
20250110,152400,6654798250,26250,26250,26250,26250,0
20250110,152300,6654798250,26250,26250,26250,26250,0
20250110,152200,6654798250,26250,26250,26250,26250,0
20250110,152100,6654798250,26250,26250,26250,26250,0
20250110,152000,6654798250,26250,26250,26250,26250,0
20250110,151900,6654798250,26250,26300,26300,26250,491
20250110,151800,6641894850,26250,26300,26300,26250,570
20250110,151700,6626924050,26300,26300,26300,26250,1056
20250110,151600,6599179200,26300,26250,26300,26250,925
20250110,151500,6574876550,26300,26300,26300,26250,992
20250110,151400,6548812050,26300,26300,26300,26250,1642
20250110,151300,6505640300,26250,26300,26300,26250,1974
20250110,151200,6453798350,26300,26300,26300,26250,745
20250110,151100,6434216250,26300,26300,26300,26250,555
20250110,151000,6419625100,26300,26250,26300,26250,854
20250110,150900,6397169800,26250,26300,26300,26250,286
20250110,150800,6389650900,26300,26300,26300,26250,1054
20250110,150700,6361965050,26300,26250,26300,26250,931
20250110,150600,6337513800,26300,26300,26300,26250,770
20250110,150500,6317284050,26300,26300,26300,26250,395
20250110,150400,6306902500,26300,26250,26300,26250,1347
20250110,150300,6271526550,26250,26300,26300,26250,421
20250110,150200,6260462600,26300,26300,26300,26250,422
20250110,150100,6249365800,26250,26250,26300,26250,1859
20250110,150000,6200487100,26250,26250,26300,26250,727
20250110,145900,6181380650,26300,26300,26300,26250,783
20250110,145800,6160802200,26300,26250,26300,26250,858
20250110,145700,6138269700,26250,26250,26300,26250,2105
20250110,145600,6082949450,26300,26250,26300,26200,2646
20250110,145500,6013505900,26250,26200,26250,26200,817
20250110,145400,5992071600,26250,26250,26250,26200,398
20250110,145300,5981632450,26250,26250,26250,26200,137
20250110,145200,5978037600,26200,26200,26250,26200,250
20250110,145100,5971484500,26200,26200,26250,26200,332
20250110,145000,5962782600,26250,26250,26250,26200,450
20250110,144900,5950978250,26200,26250,26250,26200,176
20250110,144800,5946365400,26200,26250,26250,26200,105
20250110,144700,5943612500,26250,26250,26250,26200,381
20250110,144600,5933627900,26200,26200,26250,26200,179
20250110,144500,5928937250,26250,26250,26250,26200,105
20250110,144400,5926183900,26250,26250,26250,26200,417
20250110,144300,5915254350,26250,26200,26250,26200,91
20250110,144200,5912867550,26250,26250,26250,26200,253
20250110,144100,5906226950,26250,26200,26250,26200,185
20250110,144000,5901377500,26200,26250,26250,26200,49
20250110,143900,5900092300,26250,26250,26250,26200,230
20250110,143800,5894064400,26200,26250,26250,26200,485
20250110,143700,5881352400,26250,26200,26250,26200,268
20250110,143600,5874330000,26250,26200,26250,26200,343
20250110,143500,5865340700,26150,26150,26200,26150,205
20250110,143400,5859974000,26200,26200,26250,26150,4469
20250110,143300,5742897750,26200,26250,26250,26200,144
20250110,143200,5739120800,26200,26250,26250,26200,246
20250110,143100,5732667900,26250,26200,26250,26200,305
20250110,143000,5724673600,26200,26250,26250,26200,116
20250110,142900,5721629050,26200,26200,26250,26200,97
20250110,142800,5719084600,26250,26200,26250,26200,145
20250110,142700,5715281700,26250,26200,26250,26200,198
20250110,142600,5710092800,26250,26200,26250,26200,64
20250110,142500,5708413850,26250,26250,26250,26200,78
20250110,142400,5706367900,26250,26200,26250,26200,177
20250110,142300,5701727650,26250,26250,26250,26200,131
20250110,142200,5698289050,26200,26250,26250,26200,74
20250110,142100,5696348450,26250,26250,26250,26200,1062
20250110,142000,5668471100,26200,26250,26250,26200,392
20250110,141900,5658190500,26250,26300,26300,26200,427
20250110,141800,5646980450,26300,26200,26300,26200,3445
20250110,141700,5556550700,26200,26250,26250,26200,179
20250110,141600,5551859850,26250,26200,26250,26200,263
20250110,141500,5544967300,26250,26250,26250,26200,78
20250110,141400,5542920250,26250,26250,26250,26200,213
20250110,141300,5537338650,26200,26200,26250,26150,410
20250110,141200,5526594950,26200,26200,26250,26150,420
20250110,141100,5515592650,26250,26200,26250,26200,1125
20250110,141000,5486114250,26200,26200,26200,26150,1015
20250110,140900,5459557700,26150,26200,26200,26150,164
20250110,140800,5455266150,26200,26250,26250,26150,1589
20250110,140700,5413646800,26200,26200,26250,26200,1034
20250110,140600,5386553200,26250,26250,26250,26200,243
20250110,140500,5380180750,26200,26200,26250,26200,217
20250110,140400,5374492050,26200,26250,26250,26200,190
20250110,140300,5369511100,26250,26250,26250,26200,160
20250110,140200,5365316800,26250,26250,26250,26200,242
20250110,140100,5358969300,26200,26200,26250,26200,345
20250110,140000,5349927400,26250,26250,26250,26200,312
20250110,135900,5341745800,26250,26250,26250,26200,245
20250110,135800,5335316700,26250,26200,26250,26200,372
20250110,135700,5325559500,26200,26250,26250,26200,216
20250110,135600,5319895200,26250,26200,26250,26200,74
20250110,135500,5317954000,26200,26200,26250,26200,223
20250110,135400,5312109550,26200,26250,26250,26200,163
20250110,135300,5307837300,26250,26200,26250,26200,79
20250110,135200,5305765200,26250,26250,26250,26200,58
20250110,135100,5304243750,26250,26200,26250,26150,3427
20250110,135000,5214455450,26200,26200,26200,26150,183
20250110,134900,5209666950,26150,26150,26200,26150,178
20250110,134800,5205011450,26200,26200,26200,26150,927
20250110,134700,5180727700,26200,26200,26200,26150,743
20250110,134600,5161285200,26150,26150,26200,26150,239
20250110,134500,5155031300,26200,26150,26200,26150,123
20250110,134400,5151813550,26200,26150,26200,26150,168
20250110,134300,5147418300,26150,26200,26200,26150,115
20250110,134200,5144407400,26200,26150,26200,26150,157
20250110,134100,5140299500,26150,26150,26200,26150,120
20250110,134000,5137157500,26200,26150,26200,26150,428
20250110,133900,5125961550,26200,26150,26200,26150,105
20250110,133800,5123213300,26200,26200,26200,26150,184
20250110,133700,5118401150,26200,26200,26200,26150,653
20250110,133600,5101303450,26200,26150,26200,26150,47
20250110,133500,5100073750,26150,26150,26200,26150,147
20250110,133400,5096226850,26200,26150,26200,26150,302
20250110,133300,5088328500,26150,26150,26200,26150,139
20250110,133200,5084689300,26150,26150,26200,26150,115
20250110,133100,5081681800,26150,26200,26200,26150,141
20250110,133000,5077992300,26200,26150,26200,26150,256
20250110,132900,5071296100,26150,26150,26200,26150,110
20250110,132800,5068418400,26150,26150,26200,26150,235
20250110,132700,5062272550,26200,26200,26200,26150,366
20250110,132600,5052695500,26150,26200,26200,26150,112
20250110,132500,5049764300,26200,26150,26200,26150,171
20250110,132400,5045291150,26200,26150,26200,26150,235
20250110,132300,5039143350,26150,26200,26200,26150,117
20250110,132200,5036082350,26150,26150,26200,26150,363
20250110,132100,5026589050,26150,26200,26200,26150,130
20250110,132000,5023188400,26150,26200,26200,26150,368
20250110,131900,5013563900,26150,26150,26200,26150,479
20250110,131800,5001036450,26150,26200,26200,26150,90
20250110,131700,4998681700,26200,26150,26200,26150,259
20250110,131600,4991906550,26150,26150,26200,26150,246
20250110,131500,4985471050,26150,26150,26200,26150,121
20250110,131400,4982305350,26200,26150,26200,26150,187
20250110,131300,4977411600,26150,26200,26200,26150,343
20250110,131200,4968440900,26150,26150,26200,26150,136
20250110,131100,4964882150,26150,26150,26200,26150,202
20250110,131000,4959596550,26200,26150,26200,26150,327
20250110,130900,4951042800,26200,26200,26200,26150,69
20250110,130800,4949238200,26200,26150,26200,26150,196
20250110,130700,4944108500,26200,26150,26200,26150,347
20250110,130600,4935033800,26150,26150,26200,26150,99
20250110,130500,4932443550,26150,26150,26200,26150,141
20250110,130400,4928753550,26200,26200,26200,26150,84
20250110,130300,4926555900,26200,26150,26200,26150,182
20250110,130200,4921795450,26200,26200,26200,26150,45
20250110,130100,4920617050,26150,26150,26200,26150,123
20250110,130000,4917398900,26200,26200,26200,26150,265
20250110,125900,4910467500,26200,26150,26200,26150,42
20250110,125800,4909367400,26200,26100,26200,26100,841
20250110,125700,4887382150,26100,26100,26150,26100,249
20250110,125600,4880879750,26100,26150,26200,26100,206
20250110,125500,4875493750,26150,26150,26200,26150,474
20250110,125400,4863096550,26150,26150,26200,26150,122
20250110,125300,4859905150,26200,26150,26200,26150,291
20250110,125200,4852294400,26150,26200,26200,26150,91
20250110,125100,4849913400,26200,26150,26200,26150,200
20250110,125000,4844681700,26200,26200,26200,26150,799
20250110,124900,4823786700,26200,26150,26200,26150,91
20250110,124800,4821403750,26200,26200,26200,26150,60
20250110,124700,4819832700,26200,26150,26200,26150,1195
20250110,124600,4788581650,26200,26200,26200,26150,72
20250110,124500,4786697300,26200,26150,26200,26100,746
20250110,124400,4767190750,26150,26150,26150,26100,580
20250110,124300,4752026100,26150,26100,26150,26100,474
20250110,124200,4739643200,26150,26150,26150,26100,354
20250110,124100,4730386750,26150,26150,26150,26100,117
20250110,124000,4727329700,26150,26100,26150,26100,274
20250110,123900,4720176450,26150,26200,26200,26100,69
20250110,123800,4718372050,26150,26100,26200,26100,294
20250110,123700,4710685600,26100,26150,26200,26100,568
20250110,123600,4695833250,26150,26150,26200,26100,165
20250110,123500,4691520050,26100,26250,26250,26100,16814
20250110,123400,4251212750,26200,26250,26250,26200,224
20250110,123300,4245342900,26200,26250,26250,26200,616
20250110,123200,4229185150,26200,26250,26250,26200,552
20250110,123100,4214697500,26200,26200,26250,26200,535
20250110,123000,4200677900,26250,26250,26250,26200,999
20250110,122900,4174489200,26250,26250,26250,26200,293
20250110,122800,4166799550,26250,26250,26250,26200,196
20250110,122700,4161661450,26250,26250,26250,26200,283
20250110,122600,4154242300,26200,26200,26250,26200,208
20250110,122500,4148785900,26250,26200,26250,26200,267
20250110,122400,4141786500,26200,26250,26250,26200,208
20250110,122300,4136331550,26200,26250,26250,26200,303
20250110,122200,4128386900,26200,26200,26250,26200,782
20250110,122100,4107893750,26200,26200,26250,26200,238
20250110,122000,4101653800,26200,26250,26250,26200,367
20250110,121900,4092031500,26200,26200,26250,26200,187
20250110,121800,4087127850,26250,26250,26250,26200,475
20250110,121700,4074675050,26250,26200,26250,26200,177
20250110,121600,4070035550,26250,26250,26250,26250,21
20250110,121500,4069484300,26250,26250,26250,26200,155
20250110,121400,4065417200,26250,26250,26250,26200,94
20250110,121300,4062952250,26250,26250,26250,26200,258
20250110,121200,4056186350,26250,26250,26250,26200,98
20250110,121100,4053615500,26250,26200,26250,26200,261
20250110,121000,4046771050,26200,26150,26250,26150,5770
20250110,120900,3895618700,26200,26150,26200,26150,67
20250110,120800,3893865500,26200,26200,26200,26150,209
20250110,120700,3888398950,26200,26200,26200,26150,1338
20250110,120600,3853407250,26150,26200,26200,26150,227
20250110,120500,3847469400,26200,26150,26200,26150,135
20250110,120400,3843938850,26150,26150,26200,26150,326
20250110,120300,3835412100,26150,26200,26200,26150,176
20250110,120200,3830808400,26200,26150,26200,26150,571
20250110,120100,3815875400,26150,26200,26200,26150,266
20250110,120000,3808918600,26200,26150,26200,26150,189
20250110,115900,3803974000,26150,26150,26200,26150,88
20250110,115800,3801672350,26200,26150,26200,26150,78
20250110,115700,3799630000,26200,26200,26200,26150,118
20250110,115600,3796542950,26200,26150,26200,26150,417
20250110,115500,3785627450,26200,26200,26200,26150,213
20250110,115400,3780053900,26200,26200,26200,26150,96
20250110,115300,3777539900,26200,26150,26200,26150,341
20250110,115200,3768620700,26200,26200,26200,26150,213
20250110,115100,3763048100,26150,26200,26200,26150,161
20250110,115000,3758834450,26200,26200,26200,26150,164
20250110,114900,3754544500,26150,26150,26200,26150,114
20250110,114800,3751562750,26150,26200,26200,26150,56
20250110,114700,3750097700,26150,26150,26200,26150,113
20250110,114600,3747140750,26150,26150,26200,26150,219
20250110,114500,3741412500,26200,26200,26200,26150,271
20250110,114400,3734325400,26150,26200,26200,26150,104
20250110,114300,3731604650,26200,26200,26200,26150,115
20250110,114200,3728596400,26200,26200,26200,26150,54
20250110,114100,3727182850,26150,26150,26200,26150,90
20250110,114000,3724827950,26200,26200,26250,26150,2541
20250110,113900,3658256700,26250,26200,26250,26200,49
20250110,113800,3656972050,26250,26250,26250,26200,206
20250110,113700,3651571850,26250,26250,26250,26200,295
20250110,113600,3643842050,26200,26200,26250,26200,142
20250110,113500,3640121200,26250,26250,26250,26200,95
20250110,113400,3637629350,26250,26250,26250,26200,489
20250110,113300,3624816050,26200,26200,26250,26200,240
20250110,113200,3618524750,26250,26250,26250,26200,66
20250110,113100,3616794100,26250,26250,26250,26200,173
20250110,113000,3612259050,26250,26200,26250,26200,292
20250110,112900,3604608000,26200,26250,26250,26200,66
20250110,112800,3602878000,26250,26250,26250,26200,219
20250110,112700,3597138300,26200,26250,26250,26150,994
20250110,112600,3571100500,26250,26200,26250,26200,909
20250110,112500,3547282450,26200,26200,26250,26200,337
20250110,112400,3538450900,26200,26200,26250,26200,161
20250110,112300,3534232100,26200,26250,26250,26200,311
20250110,112200,3526075850,26250,26250,26250,26200,66
20250110,112100,3524344750,26200,26250,26250,26200,193
20250110,112000,3519287700,26200,26150,26200,26150,855
20250110,111900,3496899100,26200,26200,26250,26150,7344
20250110,111800,3304486650,26150,26200,26200,26150,2963
20250110,111700,3226875650,26200,26250,26250,26200,2627
20250110,111600,3158047300,26200,26250,26250,26200,359
20250110,111500,3148637150,26250,26200,26250,26200,215
20250110,111400,3142996400,26250,26250,26250,26200,578
20250110,111300,3127832350,26250,26200,26250,26200,642
20250110,111200,3110998250,26250,26250,26250,26200,514
20250110,111100,3097510850,26250,26150,26250,26150,5015
20250110,111000,2966115900,26200,26150,26200,26150,520
20250110,110900,2952499650,26200,26150,26200,26150,362
20250110,110800,2943019750,26200,26200,26200,26150,1634
20250110,110700,2900213100,26200,26150,26200,26150,638
20250110,110600,2883513700,26200,26150,26200,26100,1353
20250110,110500,2848125900,26150,26150,26150,26100,360
20250110,110400,2838712500,26150,26150,26150,26100,229
20250110,110300,2832724750,26100,26100,26150,26100,603
20250110,110200,2816965500,26150,26100,26150,26100,249
20250110,110100,2810454450,26150,26150,26150,26100,432
20250110,110000,2799162750,26150,26100,26150,26100,280
20250110,105900,2791843800,26150,26100,26150,26050,531
20250110,105800,2777979800,26050,26050,26100,26050,368
20250110,105700,2768375450,26100,26050,26100,26050,446
20250110,105600,2756738650,26050,26050,26100,26050,501
20250110,105500,2743670500,26050,26100,26100,26050,6295
20250110,105400,2579402600,26100,26150,26150,26100,158
20250110,105300,2575274750,26100,26150,26150,26100,559
20250110,105200,2560679750,26150,26150,26150,26100,651
20250110,105100,2543675450,26150,26150,26150,26100,1531
20250110,105000,2503642050,26150,26100,26150,26100,83
20250110,104900,2501474200,26150,26150,26150,26100,288
20250110,104800,2493955200,26150,26100,26150,26100,198
20250110,104700,2488780100,26100,26100,26150,26100,190
20250110,104600,2483815250,26150,26150,26150,26100,350
20250110,104500,2474678750,26150,26150,26150,26100,80
20250110,104400,2472588150,26150,26150,26150,26100,50
20250110,104300,2471281850,26150,26150,26150,26100,653
20250110,104200,2454235900,26150,26050,26200,26050,497
20250110,104100,2441247750,26050,26050,26200,26050,10973
20250110,104000,2154607100,26050,26050,26100,26050,405
20250110,103900,2144047250,26100,26100,26100,26050,403
20250110,103800,2133545450,26100,26100,26100,26050,96
20250110,103700,2131041400,26050,26100,26100,26050,502
20250110,103600,2117946850,26100,26100,26100,26050,184
20250110,103500,2113150900,26100,26100,26100,26050,373
20250110,103400,2103432250,26050,26100,26100,26050,127
20250110,103300,2100121350,26100,26100,26100,26050,882
20250110,103200,2077140750,26050,26050,26100,26050,307
20250110,103100,2069143200,26050,26100,26100,26050,193
20250110,103000,2064114400,26050,26100,26100,26050,715
20250110,102900,2045485250,26050,26050,26100,26050,513
20250110,102800,2032121300,26100,26100,26100,26100,54
20250110,102700,2030711900,26100,26100,26100,26050,465
20250110,102600,2018595450,26100,26100,26100,26050,321
20250110,102500,2010229000,26100,26100,26100,26050,406
20250110,102400,1999647750,26100,26100,26100,26050,357
20250110,102300,1990343400,26100,26050,26100,26050,99
20250110,102200,1987763900,26100,26100,26100,26050,77
20250110,102100,1985754450,26100,26100,26100,26050,76
20250110,102000,1983771250,26050,26100,26100,26050,374
20250110,101900,1974012200,26100,26050,26100,26050,667
20250110,101800,1956633650,26100,26050,26100,26050,201
20250110,101700,1951396550,26100,26150,26150,26050,3281
20250110,101600,1865770650,26150,26150,26150,26100,126
20250110,101500,1862477300,26150,26100,26150,26100,837
20250110,101400,1840606850,26150,26050,26150,26050,5270
20250110,101300,1703024700,26050,26100,26100,26050,226
20250110,101200,1697133500,26100,26100,26100,26050,763
20250110,101100,1677256500,26100,26050,26100,26050,123
20250110,101000,1674047550,26100,26050,26100,26050,857
20250110,100900,1651707700,26100,26050,26100,26050,90
20250110,100800,1649359450,26100,26100,26100,26050,268
20250110,100700,1642366500,26100,26100,26100,26100,786
20250110,100600,1621851900,26100,26100,26100,26050,105
20250110,100500,1619112000,26100,26100,26100,26050,134
20250110,100400,1615614850,26100,26050,26100,26050,274
20250110,100300,1608472000,26000,26050,26100,26000,2278
20250110,100200,1549127450,26050,26050,26050,26000,269
20250110,100100,1542125350,26050,26000,26050,25950,2289
20250110,100000,1482585400,25950,26000,26000,25950,154
20250110,095900,1478584150,26000,26000,26000,25950,400
20250110,095800,1468199150,26000,26000,26000,25950,186
20250110,095700,1463363500,26000,26000,26000,26000,176
20250110,095600,1458787500,26000,26000,26000,26000,332
20250110,095500,1450155500,25950,25900,26000,25900,151
20250110,095400,1446233800,25950,25950,25950,25950,1783
20250110,095300,1399964950,25900,25950,25950,25900,190
20250110,095200,1395043450,25950,25900,25950,25900,106
20250110,095100,1392297500,25900,25900,25950,25900,40
20250110,095000,1391259900,25950,25900,25950,25900,342
20250110,094900,1382402050,25900,25900,25900,25850,601
20250110,094800,1366836200,25900,25850,25900,25850,156
20250110,094700,1362801500,25850,25850,25900,25800,3402
20250110,094600,1274866950,25800,25800,25850,25800,211
20250110,094500,1269418200,25800,25850,25850,25800,3108
20250110,094400,1189228150,25850,25850,25850,25800,57
20250110,094300,1187755050,25850,25800,25850,25800,87
20250110,094200,1185507350,25850,25850,25850,25800,213
20250110,094100,1180010850,25850,25850,25850,25800,578
20250110,094000,1165072550,25850,25850,25850,25800,1307
20250110,093900,1131286750,25850,25850,25900,25800,1857
20250110,093800,1083289900,25900,25800,25900,25800,2724
20250110,093700,1012879750,25850,25850,25850,25800,3207
20250110,093600,930011900,25850,25850,25850,25850,954
20250110,093500,905351000,25900,25900,25900,25850,112
20250110,093400,902453800,25850,25900,25900,25850,5856
20250110,093300,750808700,25900,26000,26000,25900,2918
20250110,093200,675100250,25950,25950,26000,25950,315
20250110,093100,666918750,26000,26000,26000,25950,441
20250110,093000,655467850,26000,26000,26000,25950,496
20250110,092900,642572200,26000,26000,26000,25950,398
20250110,092800,632224350,25950,26000,26000,25950,1487
20250110,092700,593563200,25950,25950,26000,25950,31
20250110,092600,592758150,26000,26000,26000,25950,376
20250110,092500,582982450,26000,25950,26000,25950,101
20250110,092400,580359700,25950,25950,26000,25950,19
20250110,092300,579866400,25950,26000,26000,25950,518
20250110,092200,566413250,26000,25950,26000,25950,15
20250110,092100,566023750,26000,25950,26000,25950,139
20250110,092000,562410600,26000,26000,26000,25950,251
20250110,091900,555885400,25950,25950,26000,25950,190
20250110,091800,550949450,26000,26000,26050,26000,610
20250110,091700,535089300,26050,26000,26050,25950,1849
20250110,091600,486994800,25950,26000,26000,25950,1664
20250110,091500,443737150,26000,26050,26050,26000,355
20250110,091400,434498500,26050,26000,26050,26000,262
20250110,091300,427685250,26000,26050,26100,26000,3434
20250110,091200,338293000,26100,26100,26100,26050,51
20250110,091100,336962000,26100,26100,26100,26100,551
20250110,091000,322580900,26100,26150,26150,26100,1525
20250110,090900,282752300,26150,26150,26150,26100,446
20250110,090800,271089750,26150,26150,26200,26150,1467
20250110,090700,232705950,26150,26100,26150,26100,168
20250110,090600,228320650,26100,26050,26150,26000,331
20250110,090500,219687600,26050,26050,26050,26000,421
20250110,090400,208728400,26050,26100,26100,26000,628
20250110,090300,192382750,26100,26050,26100,26000,922
20250110,090200,168366200,26050,26100,26200,26050,3101
20250110,090100,87440400,26050,26100,26100,26000,1047
20250110,090000,60164250,26050,26050,26100,26050,2302