KissMeData/053610/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,193700,661210900,26400,26400,26400,26400,569
20250120,193600,661210900,26400,26400,26400,26400,0
20250120,193500,661210900,26400,26400,26400,26400,0
20250120,193400,661210900,26400,26400,26400,26400,0
20250120,193300,661210900,26400,26400,26400,26400,0
20250120,193200,661210900,26400,26400,26400,26400,0
20250120,193100,661210900,26400,26400,26400,26400,0
20250120,193000,661210900,26400,26400,26400,26400,0
20250120,192900,661210900,26400,26400,26400,26400,0
20250120,192800,661210900,26400,26400,26400,26400,0
20250120,192700,661210900,26400,26400,26400,26400,0
20250120,192600,661210900,26400,26400,26400,26400,0
20250120,192500,661210900,26400,26400,26400,26400,0
20250120,192400,661210900,26400,26400,26400,26400,0
20250120,192300,661210900,26400,26400,26400,26400,0
20250120,192200,661210900,26400,26400,26400,26400,0
20250120,192100,661210900,26400,26400,26400,26400,0
20250120,192000,661210900,26400,26400,26400,26400,0
20250120,191900,661210900,26400,26400,26400,26400,0
20250120,191800,661210900,26400,26400,26400,26400,0
20250120,191700,661210900,26400,26400,26400,26400,0
20250120,191600,661210900,26400,26400,26400,26400,0
20250120,191500,661210900,26400,26400,26400,26400,0
20250120,191400,661210900,26400,26400,26400,26400,0
20250120,191300,661210900,26400,26400,26400,26400,0
20250120,191200,661210900,26400,26400,26400,26400,0
20250120,191100,661210900,26400,26400,26400,26400,0
20250120,191000,661210900,26400,26400,26400,26400,0
20250120,190900,661210900,26400,26400,26400,26400,0
20250120,190800,661210900,26400,26400,26400,26400,0
20250120,190700,661210900,26400,26400,26400,26400,569
20250120,190600,661210900,26400,26400,26400,26400,0
20250120,190500,661210900,26400,26400,26400,26400,0
20250120,190400,661210900,26400,26400,26400,26400,0
20250120,190300,661210900,26400,26400,26400,26400,0
20250120,190200,661210900,26400,26400,26400,26400,0
20250120,190100,661210900,26400,26400,26400,26400,0
20250120,190000,661210900,26400,26400,26400,26400,0
20250120,185900,661210900,26400,26400,26400,26400,0
20250120,185800,661210900,26400,26400,26400,26400,0
20250120,185700,661210900,26400,26400,26400,26400,0
20250120,185600,661210900,26400,26400,26400,26400,0
20250120,185500,661210900,26400,26400,26400,26400,0
20250120,185400,661210900,26400,26400,26400,26400,0
20250120,185300,661210900,26400,26400,26400,26400,0
20250120,185200,661210900,26400,26400,26400,26400,0
20250120,185100,661210900,26400,26400,26400,26400,0
20250120,185000,661210900,26400,26400,26400,26400,0
20250120,184900,661210900,26400,26400,26400,26400,0
20250120,184800,661210900,26400,26400,26400,26400,0
20250120,184700,661210900,26400,26400,26400,26400,0
20250120,184600,661210900,26400,26400,26400,26400,0
20250120,184500,661210900,26400,26400,26400,26400,0
20250120,184400,661210900,26400,26400,26400,26400,0
20250120,184300,661210900,26400,26400,26400,26400,0
20250120,184200,661210900,26400,26400,26400,26400,0
20250120,184100,661210900,26400,26400,26400,26400,0
20250120,184000,661210900,26400,26400,26400,26400,0
20250120,183900,661210900,26400,26400,26400,26400,0
20250120,183800,661210900,26400,26400,26400,26400,0
20250120,183700,661210900,26400,26400,26400,26400,569
20250120,183600,661210900,26400,26400,26400,26400,0
20250120,183500,661210900,26400,26400,26400,26400,0
20250120,183400,661210900,26400,26400,26400,26400,0
20250120,183300,661210900,26400,26400,26400,26400,0
20250120,183200,661210900,26400,26400,26400,26400,0
20250120,183100,661210900,26400,26400,26400,26400,0
20250120,183000,661210900,26400,26400,26400,26400,0
20250120,182900,661210900,26400,26400,26400,26400,0
20250120,182800,661210900,26400,26400,26400,26400,0
20250120,182700,661210900,26400,26400,26400,26400,0
20250120,182600,661210900,26400,26400,26400,26400,0
20250120,182500,661210900,26400,26400,26400,26400,0
20250120,182400,661210900,26400,26400,26400,26400,0
20250120,182300,661210900,26400,26400,26400,26400,0
20250120,182200,661210900,26400,26400,26400,26400,0
20250120,182100,661210900,26400,26400,26400,26400,0
20250120,182000,661210900,26400,26400,26400,26400,0
20250120,181900,661210900,26400,26400,26400,26400,0
20250120,181800,661210900,26400,26400,26400,26400,0
20250120,181700,661210900,26400,26400,26400,26400,0
20250120,181600,661210900,26400,26400,26400,26400,0
20250120,181500,661210900,26400,26400,26400,26400,0
20250120,181400,661210900,26400,26400,26400,26400,0
20250120,181300,661210900,26400,26400,26400,26400,0
20250120,181200,661210900,26400,26400,26400,26400,0
20250120,181100,661210900,26400,26400,26400,26400,0
20250120,181000,661210900,26400,26400,26400,26400,0
20250120,180900,661210900,26400,26400,26400,26400,0
20250120,180800,661210900,26400,26400,26400,26400,0
20250120,180700,661210900,26400,26400,26400,26400,569
20250120,180600,661210900,26400,26400,26400,26400,0
20250120,180500,661210900,26400,26400,26400,26400,0
20250120,180400,661210900,26400,26400,26400,26400,0
20250120,180300,661210900,26400,26400,26400,26400,0
20250120,180200,661210900,26400,26400,26400,26400,0
20250120,180100,661210900,26400,26400,26400,26400,0
20250120,180000,661210900,26400,26400,26400,26400,0
20250120,175900,661210900,26400,26400,26400,26400,0
20250120,175800,661210900,26400,26400,26400,26400,0
20250120,175700,661210900,26400,26400,26400,26400,0
20250120,175600,661210900,26400,26400,26400,26400,0
20250120,175500,661210900,26400,26400,26400,26400,0
20250120,175400,661210900,26400,26400,26400,26400,0
20250120,175300,661210900,26400,26400,26400,26400,0
20250120,175200,661210900,26400,26400,26400,26400,0
20250120,175100,661210900,26400,26400,26400,26400,0
20250120,175000,661210900,26400,26400,26400,26400,0
20250120,174900,661210900,26400,26400,26400,26400,0
20250120,174800,661210900,26400,26400,26400,26400,0
20250120,174700,661210900,26400,26400,26400,26400,0
20250120,174600,661210900,26400,26400,26400,26400,0
20250120,174500,661210900,26400,26400,26400,26400,0
20250120,174400,661210900,26400,26400,26400,26400,0
20250120,174300,661210900,26400,26400,26400,26400,0
20250120,174200,661210900,26400,26400,26400,26400,0
20250120,174100,661210900,26400,26400,26400,26400,0
20250120,174000,661210900,26400,26400,26400,26400,0
20250120,173900,661210900,26400,26400,26400,26400,0
20250120,173800,661210900,26400,26400,26400,26400,0
20250120,173700,661210900,26400,26400,26400,26400,569
20250120,173600,661210900,26400,26400,26400,26400,0
20250120,173500,661210900,26400,26400,26400,26400,0
20250120,173400,661210900,26400,26400,26400,26400,0
20250120,173300,661210900,26400,26400,26400,26400,0
20250120,173200,661210900,26400,26400,26400,26400,0
20250120,173100,661210900,26400,26400,26400,26400,0
20250120,173000,661210900,26400,26400,26400,26400,0
20250120,172900,661210900,26400,26400,26400,26400,0
20250120,172800,661210900,26400,26400,26400,26400,0
20250120,172700,661210900,26400,26400,26400,26400,0
20250120,172600,661210900,26400,26400,26400,26400,0
20250120,172500,661210900,26400,26400,26400,26400,0
20250120,172400,661210900,26400,26400,26400,26400,0
20250120,172300,661210900,26400,26400,26400,26400,0
20250120,172200,661210900,26400,26400,26400,26400,0
20250120,172100,661210900,26400,26400,26400,26400,0
20250120,172000,661210900,26400,26400,26400,26400,0
20250120,171900,661210900,26400,26400,26400,26400,0
20250120,171800,661210900,26400,26400,26400,26400,0
20250120,171700,661210900,26400,26400,26400,26400,0
20250120,171600,661210900,26400,26400,26400,26400,0
20250120,171500,661210900,26400,26400,26400,26400,0
20250120,171400,661210900,26400,26400,26400,26400,0
20250120,171300,661210900,26400,26400,26400,26400,0
20250120,171200,661210900,26400,26400,26400,26400,0
20250120,171100,661210900,26400,26400,26400,26400,0
20250120,171000,661210900,26400,26400,26400,26400,0
20250120,170900,661210900,26400,26400,26400,26400,0
20250120,170800,661210900,26400,26400,26400,26400,0
20250120,170700,661210900,26400,26400,26400,26400,569
20250120,170600,661210900,26400,26400,26400,26400,0
20250120,170500,661210900,26400,26400,26400,26400,0
20250120,170400,661210900,26400,26400,26400,26400,0
20250120,170300,661210900,26400,26400,26400,26400,0
20250120,170200,661210900,26400,26400,26400,26400,0
20250120,170100,661210900,26400,26400,26400,26400,0
20250120,170000,661210900,26400,26400,26400,26400,0
20250120,165900,661210900,26400,26400,26400,26400,0
20250120,165800,661210900,26400,26400,26400,26400,0
20250120,165700,661210900,26400,26400,26400,26400,0
20250120,165600,661210900,26400,26400,26400,26400,0
20250120,165500,661210900,26400,26400,26400,26400,0
20250120,165400,661210900,26400,26400,26400,26400,0
20250120,165300,661210900,26400,26400,26400,26400,0
20250120,165200,661210900,26400,26400,26400,26400,0
20250120,165100,661210900,26400,26400,26400,26400,0
20250120,165000,661210900,26400,26400,26400,26400,0
20250120,164900,661210900,26400,26400,26400,26400,0
20250120,164800,661210900,26400,26400,26400,26400,0
20250120,164700,661210900,26400,26400,26400,26400,0
20250120,164600,661210900,26400,26400,26400,26400,0
20250120,164500,661210900,26400,26400,26400,26400,0
20250120,164400,661210900,26400,26400,26400,26400,0
20250120,164300,661210900,26400,26400,26400,26400,0
20250120,164200,661210900,26400,26400,26400,26400,0
20250120,164100,661210900,26400,26400,26400,26400,0
20250120,164000,661210900,26400,26400,26400,26400,0
20250120,163900,661210900,26400,26400,26400,26400,0
20250120,163800,661210900,26400,26400,26400,26400,0
20250120,163700,661210900,26400,26400,26400,26400,569
20250120,163600,661210900,26400,26400,26400,26400,0
20250120,163500,661210900,26400,26400,26400,26400,0
20250120,163400,661210900,26400,26400,26400,26400,0
20250120,163300,661210900,26400,26400,26400,26400,0
20250120,163200,661210900,26400,26400,26400,26400,0
20250120,163100,661210900,26400,26400,26400,26400,0
20250120,163000,661210900,26400,26400,26400,26400,0
20250120,162900,661210900,26400,26400,26400,26400,0
20250120,162800,661210900,26400,26400,26400,26400,0
20250120,162700,661210900,26400,26400,26400,26400,0
20250120,162600,661210900,26400,26400,26400,26400,0
20250120,162500,661210900,26400,26400,26400,26400,0
20250120,162400,661210900,26400,26400,26400,26400,0
20250120,162300,661210900,26400,26400,26400,26400,0
20250120,162200,661210900,26400,26400,26400,26400,0
20250120,162100,661210900,26400,26400,26400,26400,0
20250120,162000,661210900,26400,26400,26400,26400,0
20250120,161900,661210900,26400,26400,26400,26400,0
20250120,161800,661210900,26400,26400,26400,26400,0
20250120,161700,661210900,26400,26400,26400,26400,0
20250120,161600,661210900,26400,26400,26400,26400,0
20250120,161500,661210900,26400,26400,26400,26400,0
20250120,161400,661210900,26400,26400,26400,26400,0
20250120,161300,661210900,26400,26400,26400,26400,0
20250120,161200,661210900,26400,26400,26400,26400,0
20250120,161100,661210900,26400,26400,26400,26400,0
20250120,161000,661210900,26400,26400,26400,26400,0
20250120,160900,661210900,26400,26400,26400,26400,0
20250120,160800,661210900,26400,26400,26400,26400,0
20250120,160700,661210900,26400,26400,26400,26400,569
20250120,160600,661210900,26400,26400,26400,26400,0
20250120,160500,661210900,26400,26400,26400,26400,0
20250120,160400,661210900,26400,26400,26400,26400,0
20250120,160300,661210900,26400,26400,26400,26400,0
20250120,160200,661210900,26400,26400,26400,26400,0
20250120,160100,661210900,26400,26400,26400,26400,0
20250120,160000,661210900,26400,26400,26400,26400,0
20250120,155900,661210900,26400,26400,26400,26400,0
20250120,155800,661210900,26400,26400,26400,26400,0
20250120,155700,661210900,26400,26400,26400,26400,0
20250120,155600,661210900,26400,26400,26400,26400,0
20250120,155500,661210900,26400,26400,26400,26400,0
20250120,155400,661210900,26400,26400,26400,26400,0
20250120,155300,661210900,26400,26400,26400,26400,0
20250120,155200,661210900,26400,26400,26400,26400,0
20250120,155100,661210900,26400,26400,26400,26400,0
20250120,155000,661210900,26400,26400,26400,26400,0
20250120,154900,661210900,26400,26400,26400,26400,0
20250120,154800,661210900,26400,26400,26400,26400,0
20250120,154700,661210900,26400,26400,26400,26400,0
20250120,154600,661210900,26400,26400,26400,26400,0
20250120,154500,661210900,26400,26400,26400,26400,0
20250120,154400,661210900,26400,26400,26400,26400,0
20250120,154300,661210900,26400,26400,26400,26400,0
20250120,154200,661210900,26400,26400,26400,26400,0
20250120,154100,661210900,26400,26400,26400,26400,0
20250120,154000,661210900,26400,26400,26400,26400,0
20250120,153900,661210900,26400,26400,26400,26400,0
20250120,153800,661210900,26400,26400,26400,26400,0
20250120,153700,661210900,26400,26400,26400,26400,569
20250120,153600,661210900,26400,26400,26400,26400,0
20250120,153500,661210900,26400,26400,26400,26400,0
20250120,153400,661210900,26400,26400,26400,26400,0
20250120,153300,661210900,26400,26400,26400,26400,0
20250120,153200,661210900,26400,26400,26400,26400,0
20250120,153100,661210900,26400,26400,26400,26400,0
20250120,153000,661210900,26400,26400,26400,26400,569
20250120,152900,646189300,26500,26500,26500,26500,0
20250120,152800,646189300,26500,26500,26500,26500,0
20250120,152700,646189300,26500,26500,26500,26500,0
20250120,152600,646189300,26500,26500,26500,26500,0
20250120,152500,646189300,26500,26500,26500,26500,0
20250120,152400,646189300,26500,26500,26500,26500,0
20250120,152300,646189300,26500,26500,26500,26500,0
20250120,152200,646189300,26500,26500,26500,26500,0
20250120,152100,646189300,26500,26500,26500,26500,0
20250120,152000,646189300,26500,26500,26500,26500,0
20250120,151900,646189300,26500,26450,26500,26350,130
20250120,151800,642751450,26450,26400,26450,26350,601
20250120,151700,626884700,26400,26350,26400,26350,7
20250120,151600,626699950,26400,26400,26400,26400,25
20250120,151500,626039950,26400,26400,26400,26400,0
20250120,151400,626039950,26400,26400,26400,26400,0
20250120,151300,626039950,26400,26400,26450,26400,49
20250120,151200,624745700,26350,26400,26400,26350,8
20250120,151100,624534850,26400,26450,26450,26400,2
20250120,151000,624482000,26400,26400,26400,26350,19
20250120,150900,623980450,26400,26400,26400,26400,0
20250120,150800,623980450,26400,26400,26400,26400,65
20250120,150700,622264450,26400,26400,26400,26400,4
20250120,150600,622158850,26400,26400,26400,26400,6
20250120,150500,622000450,26350,26350,26350,26350,0
20250120,150400,622000450,26350,26350,26350,26350,0
20250120,150300,622000450,26350,26350,26350,26350,0
20250120,150200,622000450,26350,26350,26350,26350,0
20250120,150100,622000450,26350,26400,26400,26350,46
20250120,150000,620787550,26450,26400,26450,26400,83
20250120,145900,618594000,26450,26400,26450,26400,27
20250120,145800,617880450,26400,26500,26500,26400,1227
20250120,145700,585445200,26500,26550,26550,26500,269
20250120,145600,578313300,26550,26550,26550,26550,83
20250120,145500,576109650,26550,26550,26550,26550,8
20250120,145400,575897250,26550,26550,26550,26550,0
20250120,145300,575897250,26550,26550,26550,26550,120
20250120,145200,572711250,26550,26550,26550,26550,30
20250120,145100,571914750,26550,26550,26550,26550,2
20250120,145000,571861650,26550,26550,26550,26550,0
20250120,144900,571861650,26550,26600,26600,26550,46
20250120,144800,570638400,26550,26550,26550,26550,0
20250120,144700,570638400,26550,26550,26550,26550,0
20250120,144600,570638400,26550,26550,26550,26550,73
20250120,144500,568700250,26600,26600,26600,26600,2
20250120,144400,568647050,26600,26550,26600,26550,245
20250120,144300,562130100,26550,26550,26550,26550,0
20250120,144200,562130100,26550,26550,26550,26550,0
20250120,144100,562130100,26550,26550,26550,26550,5
20250120,144000,561997350,26600,26600,26600,26600,0
20250120,143900,561997350,26600,26600,26600,26600,0
20250120,143800,561997350,26600,26600,26600,26600,1
20250120,143700,561970750,26550,26550,26550,26550,0
20250120,143600,561970750,26550,26550,26550,26550,0
20250120,143500,561970750,26550,26550,26550,26550,0
20250120,143400,561970750,26550,26550,26550,26550,7
20250120,143300,561784900,26550,26550,26550,26550,0
20250120,143200,561784900,26550,26550,26550,26550,0
20250120,143100,561784900,26550,26550,26550,26550,10
20250120,143000,561519400,26550,26550,26550,26550,7
20250120,142900,561333550,26600,26600,26600,26600,1
20250120,142800,561306950,26550,26550,26550,26550,1
20250120,142700,561280400,26500,26500,26500,26500,6
20250120,142600,561121400,26500,26500,26500,26500,0
20250120,142500,561121400,26500,26500,26500,26500,0
20250120,142400,561121400,26500,26500,26500,26500,0
20250120,142300,561121400,26500,26500,26500,26500,8
20250120,142200,560909400,26500,26500,26500,26500,0
20250120,142100,560909400,26500,26500,26500,26500,0
20250120,142000,560909400,26500,26500,26500,26500,0
20250120,141900,560909400,26500,26500,26500,26500,0
20250120,141800,560909400,26500,26500,26500,26500,0
20250120,141700,560909400,26500,26500,26500,26500,20
20250120,141600,560379400,26500,26500,26500,26500,0
20250120,141500,560379400,26500,26500,26500,26500,3
20250120,141400,560299900,26600,26600,26600,26600,0
20250120,141300,560299900,26600,26600,26600,26600,31
20250120,141200,559475300,26550,26500,26550,26500,194
20250120,141100,554327100,26500,26500,26500,26500,0
20250120,141000,554327100,26500,26500,26500,26500,0
20250120,140900,554327100,26500,26500,26500,26500,39
20250120,140800,553293600,26600,26600,26600,26600,0
20250120,140700,553293600,26600,26600,26600,26600,0
20250120,140600,553293600,26600,26600,26600,26600,0
20250120,140500,553293600,26600,26600,26600,26600,0
20250120,140400,553293600,26600,26600,26600,26600,9
20250120,140300,553054200,26500,26500,26500,26500,30
20250120,140200,552259200,26550,26550,26550,26550,0
20250120,140100,552259200,26550,26600,26600,26550,413
20250120,140000,541288950,26600,26600,26600,26600,0
20250120,135900,541288950,26600,26600,26600,26600,0
20250120,135800,541288950,26600,26750,26750,26600,2
20250120,135700,541235600,26500,26500,26500,26500,0
20250120,135600,541235600,26500,26500,26500,26500,0
20250120,135500,541235600,26500,26550,26600,26500,7
20250120,135400,541049950,26600,26600,26600,26600,0
20250120,135300,541049950,26600,26550,26600,26550,276
20250120,135200,533718350,26550,26650,26650,26550,144
20250120,135100,529883150,26650,26700,26700,26650,921
20250120,135000,505293700,26700,26750,26750,26700,358
20250120,134900,495722650,26750,26750,26750,26750,0
20250120,134800,495722650,26750,26750,26750,26750,0
20250120,134700,495722650,26750,26750,26750,26750,10
20250120,134600,495455150,26750,26750,26750,26750,0
20250120,134500,495455150,26750,26750,26750,26750,0
20250120,134400,495455150,26750,26750,26750,26750,0
20250120,134300,495455150,26750,26750,26750,26750,12
20250120,134200,495134150,26750,26800,26800,26750,101
20250120,134100,492427400,26750,26750,26750,26750,0
20250120,134000,492427400,26750,26750,26750,26750,274
20250120,133900,485097900,26750,26750,26750,26750,0
20250120,133800,485097900,26750,26750,26750,26750,1
20250120,133700,485071150,26750,26750,26750,26750,0
20250120,133600,485071150,26750,26750,26750,26750,0
20250120,133500,485071150,26750,26750,26750,26750,0
20250120,133400,485071150,26750,26750,26750,26750,12
20250120,133300,484750150,26750,26750,26750,26750,0
20250120,133200,484750150,26750,26750,26750,26750,24
20250120,133100,484108150,26800,26850,26850,26800,377
20250120,133000,473987500,26850,26850,26850,26850,0
20250120,132900,473987500,26850,26850,26850,26850,1
20250120,132800,473960650,26900,26900,26900,26900,0
20250120,132700,473960650,26900,26900,26900,26900,82
20250120,132600,471754850,26950,26950,26950,26950,19
20250120,132500,471242800,27000,27000,27000,27000,4
20250120,132400,471134800,27000,27000,27000,27000,222
20250120,132300,465140800,27000,27000,27000,27000,536
20250120,132200,450668800,27000,26900,27000,26900,1003
20250120,132100,423589400,26900,26900,26900,26900,1
20250120,132000,423562500,26950,26950,26950,26950,1
20250120,131900,423535550,26950,26950,26950,26950,1
20250120,131800,423508600,26950,26950,26950,26950,4
20250120,131700,423400800,26950,26950,26950,26950,239
20250120,131600,416959750,26850,26850,26850,26850,12
20250120,131500,416637550,26800,26800,26800,26800,0
20250120,131400,416637550,26800,26800,26800,26800,0
20250120,131300,416637550,26800,26800,26800,26800,5
20250120,131200,416503550,26950,26950,26950,26950,0
20250120,131100,416503550,26950,26950,26950,26950,3
20250120,131000,416422700,26950,26950,26950,26950,0
20250120,130900,416422700,26950,26950,26950,26950,0
20250120,130800,416422700,26950,26950,26950,26950,0
20250120,130700,416422700,26950,26900,26950,26900,294
20250120,130600,408508100,26750,26750,26750,26750,84
20250120,130500,406261100,26650,26650,26650,26650,29
20250120,130400,405488250,26750,26750,26750,26750,0
20250120,130300,405488250,26750,26750,26750,26750,0
20250120,130200,405488250,26750,26750,26750,26750,0
20250120,130100,405488250,26750,26750,26750,26750,0
20250120,130000,405488250,26750,26750,26750,26750,3
20250120,125900,405408000,26650,26650,26650,26650,0
20250120,125800,405408000,26650,26650,26650,26650,34
20250120,125700,404501900,26650,26650,26650,26650,0
20250120,125600,404501900,26650,26650,26650,26650,3
20250120,125500,404421950,26650,26650,26650,26650,0
20250120,125400,404421950,26650,26650,26650,26650,0
20250120,125300,404421950,26650,26650,26650,26650,1
20250120,125200,404395300,26650,26700,26700,26650,16
20250120,125100,403968150,26700,26700,26700,26700,10
20250120,125000,403701150,26700,26700,26700,26700,0
20250120,124900,403701150,26700,26700,26700,26700,0
20250120,124800,403701150,26700,26700,26700,26700,0
20250120,124700,403701150,26700,26700,26700,26700,1
20250120,124600,403674450,26700,26700,26700,26700,0
20250120,124500,403674450,26700,26700,26700,26700,81
20250120,124400,401511750,26600,26600,26600,26600,20
20250120,124300,400979750,26600,26650,26650,26600,146
20250120,124200,397089900,26650,26650,26650,26650,0
20250120,124100,397089900,26650,26650,26650,26650,1
20250120,124000,397063250,26700,26700,26700,26700,15
20250120,123900,396662750,26650,26650,26650,26650,0
20250120,123800,396662750,26650,26700,26900,26650,199
20250120,123700,391333650,26650,26600,26650,26600,22
20250120,123600,390747750,26550,26550,26550,26550,0
20250120,123500,390747750,26550,26550,26550,26550,0
20250120,123400,390747750,26550,26550,26550,26550,0
20250120,123300,390747750,26550,26550,26550,26550,86
20250120,123200,388464450,26550,26550,26550,26550,21
20250120,123100,387906900,26600,26600,26600,26600,16
20250120,123000,387481300,26600,26600,26600,26600,0
20250120,122900,387481300,26600,26600,26600,26600,0
20250120,122800,387481300,26600,26600,26600,26600,0
20250120,122700,387481300,26600,26600,26600,26600,0
20250120,122600,387481300,26600,26600,26600,26550,10
20250120,122500,387215500,26700,26700,26700,26700,0
20250120,122400,387215500,26700,26700,26700,26700,0
20250120,122300,387215500,26700,26700,26700,26700,0
20250120,122200,387215500,26700,26700,26700,26700,0
20250120,122100,387215500,26700,26600,26700,26600,172
20250120,122000,382629200,26550,26550,26550,26550,0
20250120,121900,382629200,26550,26550,26550,26550,0
20250120,121800,382629200,26550,26550,26550,26550,0
20250120,121700,382629200,26550,26550,26550,26550,0
20250120,121600,382629200,26550,26550,26550,26550,0
20250120,121500,382629200,26550,26550,26550,26550,0
20250120,121400,382629200,26550,26550,26550,26550,18
20250120,121300,382151300,26500,26500,26500,26500,18
20250120,121200,381674300,26500,26500,26500,26500,0
20250120,121100,381674300,26500,26550,26550,26500,9
20250120,121000,381435500,26600,26600,26600,26600,0
20250120,120900,381435500,26600,26550,26600,26550,17
20250120,120800,380984000,26500,26500,26500,26500,0
20250120,120700,380984000,26500,26500,26500,26500,0
20250120,120600,380984000,26500,26500,26500,26500,30
20250120,120500,380189000,26500,26500,26500,26500,0
20250120,120400,380189000,26500,26500,26500,26500,0
20250120,120300,380189000,26500,26500,26500,26500,29
20250120,120200,379420500,26450,26450,26450,26450,0
20250120,120100,379420500,26450,26450,26450,26450,0
20250120,120000,379420500,26450,26500,26500,26450,353
20250120,115900,370066850,26400,26400,26400,26400,0
20250120,115800,370066850,26400,26400,26400,26400,0
20250120,115700,370066850,26400,26400,26400,26400,0
20250120,115600,370066850,26400,26400,26400,26400,0
20250120,115500,370066850,26400,26400,26400,26400,1
20250120,115400,370040450,26450,26450,26450,26450,5
20250120,115300,369908200,26500,26500,26500,26500,1
20250120,115200,369881700,26550,26450,26550,26450,297
20250120,115100,361997900,26450,26400,26450,26400,22
20250120,115000,361416100,26450,26450,26450,26450,30
20250120,114900,360622600,26350,26350,26350,26350,0
20250120,114800,360622600,26350,26350,26350,26350,0
20250120,114700,360622600,26350,26350,26350,26350,12
20250120,114600,360306400,26350,26350,26350,26350,1
20250120,114500,360280050,26350,26350,26350,26350,15
20250120,114400,359884800,26400,26400,26400,26350,22
20250120,114300,359304900,26400,26400,26400,26400,1
20250120,114200,359278500,26400,26350,26400,26350,71
20250120,114100,357404850,26250,26250,26250,26250,0
20250120,114000,357404850,26250,26300,26300,26250,25
20250120,113900,356747850,26250,26250,26250,26250,0
20250120,113800,356747850,26250,26250,26250,26250,10
20250120,113700,356485350,26250,26250,26250,26250,0
20250120,113600,356485350,26250,26300,26300,26250,17
20250120,113500,356038500,26300,26300,26300,26250,54
20250120,113400,354619800,26250,26250,26250,26250,0
20250120,113300,354619800,26250,26300,26300,26250,74
20250120,113200,352673750,26300,26300,26300,26300,0
20250120,113100,352673750,26300,26300,26300,26300,36
20250120,113000,351726950,26300,26300,26300,26300,51
20250120,112900,350385650,26350,26350,26350,26350,12
20250120,112800,350069450,26300,26300,26300,26300,13
20250120,112700,349727550,26300,26300,26300,26300,0
20250120,112600,349727550,26300,26350,26350,26300,38
20250120,112500,348727850,26350,26350,26350,26350,15
20250120,112400,348332600,26350,26350,26350,26350,0
20250120,112300,348332600,26350,26300,26350,26300,74
20250120,112200,346386300,26300,26200,26300,26200,134
20250120,112100,342863100,26250,26300,26300,26250,16
20250120,112000,342443050,26300,26300,26300,26300,10
20250120,111900,342180050,26300,26350,26350,26200,248
20250120,111800,335656450,26200,26400,26400,26200,1527
20250120,111700,295475000,26400,26400,26400,26400,0
20250120,111600,295475000,26400,26500,26500,26400,163
20250120,111500,291164000,26450,26450,26450,26450,0
20250120,111400,291164000,26450,26450,26450,26450,60
20250120,111300,289577000,26450,26450,26450,26450,0
20250120,111200,289577000,26450,26450,26450,26450,2
20250120,111100,289524100,26450,26450,26450,26450,0
20250120,111000,289524100,26450,26450,26450,26450,0
20250120,110900,289524100,26450,26450,26450,26450,0
20250120,110800,289524100,26450,26450,26450,26450,0
20250120,110700,289524100,26450,26450,26450,26450,39
20250120,110600,288492550,26400,26450,26450,26400,13
20250120,110500,288149300,26450,26500,26500,26450,431
20250120,110400,276749300,26450,26450,26450,26450,0
20250120,110300,276749300,26450,26450,26450,26450,0
20250120,110200,276749300,26450,26450,26450,26450,0
20250120,110100,276749300,26450,26450,26450,26450,0
20250120,110000,276749300,26450,26450,26450,26450,152
20250120,105900,272728900,26450,26450,26450,26450,29
20250120,105800,271961850,26450,26450,26450,26450,0
20250120,105700,271961850,26450,26450,26450,26450,0
20250120,105600,271961850,26450,26450,26450,26450,53
20250120,105500,270560000,26550,26450,26550,26450,4
20250120,105400,270453900,26450,26450,26450,26450,0
20250120,105300,270453900,26450,26450,26450,26450,1
20250120,105200,270427450,26450,26450,26450,26450,0
20250120,105100,270427450,26450,26450,26450,26450,101
20250120,105000,267756000,26450,26400,26450,26400,52
20250120,104900,266382600,26450,26450,26450,26450,3
20250120,104800,266303250,26450,26450,26450,26450,0
20250120,104700,266303250,26450,26450,26450,26450,0
20250120,104600,266303250,26450,26450,26450,26450,10
20250120,104500,266038750,26500,26500,26500,26500,46
20250120,104400,264819750,26500,26500,26500,26500,200
20250120,104300,259519750,26450,26450,26450,26450,0
20250120,104200,259519750,26450,26450,26450,26450,0
20250120,104100,259519750,26450,26450,26450,26450,170
20250120,104000,255023250,26500,26500,26500,26500,0
20250120,103900,255023250,26500,26550,26550,26500,450
20250120,103800,243086650,26550,26550,26550,26550,0
20250120,103700,243086650,26550,26600,26600,26550,141
20250120,103600,239342700,26600,26600,26600,26600,0
20250120,103500,239342700,26600,26600,26600,26600,0
20250120,103400,239342700,26600,26600,26600,26600,0
20250120,103300,239342700,26600,26600,26600,26600,0
20250120,103200,239342700,26600,26600,26600,26600,0
20250120,103100,239342700,26600,26600,26600,26600,201
20250120,103000,233996100,26600,26600,26600,26600,184
20250120,102900,229101700,26600,26650,26650,26600,233
20250120,102800,222893150,26650,26650,26650,26650,25
20250120,102700,222226900,26700,26700,26700,26700,0
20250120,102600,222226900,26700,26700,26700,26700,0
20250120,102500,222226900,26700,26700,26700,26700,10
20250120,102400,221959900,26800,26800,26800,26800,1
20250120,102300,221933100,26700,26700,26700,26700,0
20250120,102200,221933100,26700,26700,26700,26700,1
20250120,102100,221906400,26700,26700,26700,26700,0
20250120,102000,221906400,26700,26750,26750,26700,42
20250120,101900,220783500,26850,26850,26850,26850,0
20250120,101800,220783500,26850,26850,26850,26850,1
20250120,101700,220756650,26700,26700,26850,26650,218
20250120,101600,214944000,26850,26700,26850,26700,58
20250120,101500,213395100,26700,26700,26700,26700,1
20250120,101400,213368400,26650,26650,26650,26650,3
20250120,101300,213288450,26650,26650,26650,26650,0
20250120,101200,213288450,26650,26650,26650,26650,57
20250120,101100,211769400,26650,26650,26650,26650,0
20250120,101000,211769400,26650,26650,26650,26650,122
20250120,100900,208518100,26650,26600,26650,26600,2
20250120,100800,208464850,26600,26600,26600,26600,1
20250120,100700,208438250,26650,26650,26650,26650,0
20250120,100600,208438250,26650,26650,26650,26650,0
20250120,100500,208438250,26650,26550,26650,26550,300
20250120,100400,200455900,26550,26650,26650,26550,1109
20250120,100300,170926350,26650,26650,26650,26650,50
20250120,100200,169593850,26650,26650,26650,26650,38
20250120,100100,168581150,26650,26700,26700,26650,47
20250120,100000,167328550,26700,26650,26700,26650,105
20250120,095900,164530100,26700,26700,26700,26700,11
20250120,095800,164236400,26700,26700,26700,26700,160
20250120,095700,159964400,26600,26600,26600,26600,0
20250120,095600,159964400,26600,26600,26600,26600,0
20250120,095500,159964400,26600,26600,26600,26600,0
20250120,095400,159964400,26600,26600,26600,26600,0
20250120,095300,159964400,26600,26650,26850,26600,54
20250120,095200,158524700,26600,26600,26600,26600,200
20250120,095100,153204700,26650,26650,26650,26650,113
20250120,095000,150193250,26700,26700,26700,26700,37
20250120,094900,149205350,26700,26700,26700,26700,2
20250120,094800,149151950,26600,26600,26600,26600,0
20250120,094700,149151950,26600,26600,26600,26600,0
20250120,094600,149151950,26600,26600,26600,26600,1
20250120,094500,149125350,26600,26600,26600,26600,0
20250120,094400,149125350,26600,26600,26600,26600,56
20250120,094300,147635750,26600,26550,26600,26550,39
20250120,094200,146600200,26450,26450,26450,26450,0
20250120,094100,146600200,26450,26500,26500,26450,45
20250120,094000,145408300,26450,26450,26450,26450,0
20250120,093900,145408300,26450,26500,26500,26450,302
20250120,093800,137420350,26500,26500,26500,26500,1
20250120,093700,137393850,26500,26500,26500,26500,0
20250120,093600,137393850,26500,26400,26500,26400,47
20250120,093500,136150450,26450,26450,26450,26450,33
20250120,093400,135277600,26350,26350,26350,26350,3
20250120,093300,135198550,26350,26350,26350,26350,122
20250120,093200,131983850,26350,26350,26350,26350,8
20250120,093100,131773050,26350,26350,26350,26350,115
20250120,093000,128742800,26350,26350,26350,26300,44
20250120,092900,127583750,26350,26300,26350,26300,108
20250120,092800,124738300,26350,26350,26350,26350,225
20250120,092700,118809550,26350,26350,26350,26350,9
20250120,092600,118572400,26350,26450,26450,26350,187
20250120,092500,113634250,26600,26450,26600,26400,30
20250120,092400,112840900,26450,26450,26450,26450,105
20250120,092300,110063650,26450,26450,26450,26450,0
20250120,092200,110063650,26450,26350,26450,26350,82
20250120,092100,107895650,26300,26300,26300,26300,23
20250120,092000,107290750,26300,26350,26350,26300,22
20250120,091900,106711200,26400,26350,26400,26300,23
20250120,091800,106105600,26350,26400,26400,26350,253
20250120,091700,99431650,26350,26350,26350,26350,12
20250120,091600,99115450,26450,26350,26450,26350,213
20250120,091500,93502600,26400,26400,26400,26400,226
20250120,091400,87536200,26450,26450,26450,26450,4
20250120,091300,87430400,26450,26400,26450,26400,131
20250120,091200,83971200,26450,26450,26450,26450,51
20250120,091100,82622250,26450,26450,26450,26450,165
20250120,091000,78258000,26450,26300,26450,26200,195
20250120,090900,73138950,26250,26400,26400,26200,631
20250120,090800,56533900,26450,26600,26600,26450,600
20250120,090700,40608800,26650,26650,26650,26650,11
20250120,090600,40315650,26750,26750,26750,26750,6
20250120,090500,40155150,26600,26750,26800,26600,45
20250120,090400,38950800,26850,26600,26850,26550,157
20250120,090300,34774450,26600,26700,26750,26600,694
20250120,090200,16275100,26700,26700,26700,26700,32
20250120,090100,15420700,26600,26600,26600,26600,2
20250120,090000,15367500,26600,26900,27000,26600,573