KissMeData/115310/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201600,1056541600,25900,25900,25900,25900,112
20250121,201500,1056541600,25900,25900,25900,25900,0
20250121,201400,1056541600,25900,25900,25900,25900,0
20250121,201300,1056541600,25900,25900,25900,25900,0
20250121,201200,1056541600,25900,25900,25900,25900,0
20250121,201100,1056541600,25900,25900,25900,25900,0
20250121,201000,1056541600,25900,25900,25900,25900,0
20250121,200900,1056541600,25900,25900,25900,25900,0
20250121,200800,1056541600,25900,25900,25900,25900,0
20250121,200700,1056541600,25900,25900,25900,25900,0
20250121,200600,1056541600,25900,25900,25900,25900,0
20250121,200500,1056541600,25900,25900,25900,25900,0
20250121,200400,1056541600,25900,25900,25900,25900,0
20250121,200300,1056541600,25900,25900,25900,25900,0
20250121,200200,1056541600,25900,25900,25900,25900,0
20250121,200100,1056541600,25900,25900,25900,25900,0
20250121,200000,1056541600,25900,25900,25900,25900,0
20250121,195900,1056541600,25900,25900,25900,25900,0
20250121,195800,1056541600,25900,25900,25900,25900,0
20250121,195700,1056541600,25900,25900,25900,25900,0
20250121,195600,1056541600,25900,25900,25900,25900,0
20250121,195500,1056541600,25900,25900,25900,25900,0
20250121,195400,1056541600,25900,25900,25900,25900,0
20250121,195300,1056541600,25900,25900,25900,25900,0
20250121,195200,1056541600,25900,25900,25900,25900,0
20250121,195100,1056541600,25900,25900,25900,25900,0
20250121,195000,1056541600,25900,25900,25900,25900,0
20250121,194900,1056541600,25900,25900,25900,25900,0
20250121,194800,1056541600,25900,25900,25900,25900,0
20250121,194700,1056541600,25900,25900,25900,25900,0
20250121,194600,1056541600,25900,25900,25900,25900,112
20250121,194500,1056541600,25900,25900,25900,25900,0
20250121,194400,1056541600,25900,25900,25900,25900,0
20250121,194300,1056541600,25900,25900,25900,25900,0
20250121,194200,1056541600,25900,25900,25900,25900,0
20250121,194100,1056541600,25900,25900,25900,25900,0
20250121,194000,1056541600,25900,25900,25900,25900,0
20250121,193900,1056541600,25900,25900,25900,25900,0
20250121,193800,1056541600,25900,25900,25900,25900,0
20250121,193700,1056541600,25900,25900,25900,25900,0
20250121,193600,1056541600,25900,25900,25900,25900,0
20250121,193500,1056541600,25900,25900,25900,25900,0
20250121,193400,1056541600,25900,25900,25900,25900,0
20250121,193300,1056541600,25900,25900,25900,25900,0
20250121,193200,1056541600,25900,25900,25900,25900,0
20250121,193100,1056541600,25900,25900,25900,25900,0
20250121,193000,1056541600,25900,25900,25900,25900,0
20250121,192900,1056541600,25900,25900,25900,25900,0
20250121,192800,1056541600,25900,25900,25900,25900,0
20250121,192700,1056541600,25900,25900,25900,25900,0
20250121,192600,1056541600,25900,25900,25900,25900,0
20250121,192500,1056541600,25900,25900,25900,25900,0
20250121,192400,1056541600,25900,25900,25900,25900,0
20250121,192300,1056541600,25900,25900,25900,25900,0
20250121,192200,1056541600,25900,25900,25900,25900,0
20250121,192100,1056541600,25900,25900,25900,25900,0
20250121,192000,1056541600,25900,25900,25900,25900,0
20250121,191900,1056541600,25900,25900,25900,25900,0
20250121,191800,1056541600,25900,25900,25900,25900,0
20250121,191700,1056541600,25900,25900,25900,25900,0
20250121,191600,1056541600,25900,25900,25900,25900,112
20250121,191500,1056541600,25900,25900,25900,25900,0
20250121,191400,1056541600,25900,25900,25900,25900,0
20250121,191300,1056541600,25900,25900,25900,25900,0
20250121,191200,1056541600,25900,25900,25900,25900,0
20250121,191100,1056541600,25900,25900,25900,25900,0
20250121,191000,1056541600,25900,25900,25900,25900,0
20250121,190900,1056541600,25900,25900,25900,25900,0
20250121,190800,1056541600,25900,25900,25900,25900,0
20250121,190700,1056541600,25900,25900,25900,25900,0
20250121,190600,1056541600,25900,25900,25900,25900,0
20250121,190500,1056541600,25900,25900,25900,25900,0
20250121,190400,1056541600,25900,25900,25900,25900,0
20250121,190300,1056541600,25900,25900,25900,25900,0
20250121,190200,1056541600,25900,25900,25900,25900,0
20250121,190100,1056541600,25900,25900,25900,25900,0
20250121,190000,1056541600,25900,25900,25900,25900,0
20250121,185900,1056541600,25900,25900,25900,25900,0
20250121,185800,1056541600,25900,25900,25900,25900,0
20250121,185700,1056541600,25900,25900,25900,25900,0
20250121,185600,1056541600,25900,25900,25900,25900,0
20250121,185500,1056541600,25900,25900,25900,25900,0
20250121,185400,1056541600,25900,25900,25900,25900,0
20250121,185300,1056541600,25900,25900,25900,25900,0
20250121,185200,1056541600,25900,25900,25900,25900,0
20250121,185100,1056541600,25900,25900,25900,25900,0
20250121,185000,1056541600,25900,25900,25900,25900,0
20250121,184900,1056541600,25900,25900,25900,25900,0
20250121,184800,1056541600,25900,25900,25900,25900,0
20250121,184700,1056541600,25900,25900,25900,25900,0
20250121,184600,1056541600,25900,25900,25900,25900,112
20250121,184500,1056541600,25900,25900,25900,25900,0
20250121,184400,1056541600,25900,25900,25900,25900,0
20250121,184300,1056541600,25900,25900,25900,25900,0
20250121,184200,1056541600,25900,25900,25900,25900,0
20250121,184100,1056541600,25900,25900,25900,25900,0
20250121,184000,1056541600,25900,25900,25900,25900,0
20250121,183900,1056541600,25900,25900,25900,25900,0
20250121,183800,1056541600,25900,25900,25900,25900,0
20250121,183700,1056541600,25900,25900,25900,25900,0
20250121,183600,1056541600,25900,25900,25900,25900,0
20250121,183500,1056541600,25900,25900,25900,25900,0
20250121,183400,1056541600,25900,25900,25900,25900,0
20250121,183300,1056541600,25900,25900,25900,25900,0
20250121,183200,1056541600,25900,25900,25900,25900,0
20250121,183100,1056541600,25900,25900,25900,25900,0
20250121,183000,1056541600,25900,25900,25900,25900,0
20250121,182900,1056541600,25900,25900,25900,25900,0
20250121,182800,1056541600,25900,25900,25900,25900,0
20250121,182700,1056541600,25900,25900,25900,25900,0
20250121,182600,1056541600,25900,25900,25900,25900,0
20250121,182500,1056541600,25900,25900,25900,25900,0
20250121,182400,1056541600,25900,25900,25900,25900,0
20250121,182300,1056541600,25900,25900,25900,25900,0
20250121,182200,1056541600,25900,25900,25900,25900,0
20250121,182100,1056541600,25900,25900,25900,25900,0
20250121,182000,1056541600,25900,25900,25900,25900,0
20250121,181900,1056541600,25900,25900,25900,25900,0
20250121,181800,1056541600,25900,25900,25900,25900,0
20250121,181700,1056541600,25900,25900,25900,25900,0
20250121,181600,1056541600,25900,25900,25900,25900,112
20250121,181500,1056541600,25900,25900,25900,25900,0
20250121,181400,1056541600,25900,25900,25900,25900,0
20250121,181300,1056541600,25900,25900,25900,25900,0
20250121,181200,1056541600,25900,25900,25900,25900,0
20250121,181100,1056541600,25900,25900,25900,25900,0
20250121,181000,1056541600,25900,25900,25900,25900,0
20250121,180900,1056541600,25900,25900,25900,25900,0
20250121,180800,1056541600,25900,25900,25900,25900,0
20250121,180700,1056541600,25900,25900,25900,25900,0
20250121,180600,1056541600,25900,25900,25900,25900,0
20250121,180500,1056541600,25900,25900,25900,25900,0
20250121,180400,1056541600,25900,25900,25900,25900,0
20250121,180300,1056541600,25900,25900,25900,25900,0
20250121,180200,1056541600,25900,25900,25900,25900,0
20250121,180100,1056541600,25900,25900,25900,25900,0
20250121,180000,1056541600,25900,25900,25900,25900,0
20250121,175900,1056541600,25900,25900,25900,25900,0
20250121,175800,1056541600,25900,25900,25900,25900,0
20250121,175700,1056541600,25900,25900,25900,25900,0
20250121,175600,1056541600,25900,25900,25900,25900,0
20250121,175500,1056541600,25900,25900,25900,25900,0
20250121,175400,1056541600,25900,25900,25900,25900,0
20250121,175300,1056541600,25900,25900,25900,25900,0
20250121,175200,1056541600,25900,25900,25900,25900,0
20250121,175100,1056541600,25900,25900,25900,25900,0
20250121,175000,1056541600,25900,25900,25900,25900,0
20250121,174900,1056541600,25900,25900,25900,25900,0
20250121,174800,1056541600,25900,25900,25900,25900,0
20250121,174700,1056541600,25900,25900,25900,25900,0
20250121,174600,1056541600,25900,25900,25900,25900,112
20250121,174500,1056541600,25900,25900,25900,25900,0
20250121,174400,1056541600,25900,25900,25900,25900,0
20250121,174300,1056541600,25900,25900,25900,25900,0
20250121,174200,1056541600,25900,25900,25900,25900,0
20250121,174100,1056541600,25900,25900,25900,25900,0
20250121,174000,1056541600,25900,25900,25900,25900,0
20250121,173900,1056541600,25900,25900,25900,25900,0
20250121,173800,1056541600,25900,25900,25900,25900,0
20250121,173700,1056541600,25900,25900,25900,25900,0
20250121,173600,1056541600,25900,25900,25900,25900,0
20250121,173500,1056541600,25900,25900,25900,25900,0
20250121,173400,1056541600,25900,25900,25900,25900,0
20250121,173300,1056541600,25900,25900,25900,25900,0
20250121,173200,1056541600,25900,25900,25900,25900,0
20250121,173100,1056541600,25900,25900,25900,25900,0
20250121,173000,1056541600,25900,25900,25900,25900,0
20250121,172900,1056541600,25900,25900,25900,25900,0
20250121,172800,1056541600,25900,25900,25900,25900,0
20250121,172700,1056541600,25900,25900,25900,25900,0
20250121,172600,1056541600,25900,25900,25900,25900,0
20250121,172500,1056541600,25900,25900,25900,25900,0
20250121,172400,1056541600,25900,25900,25900,25900,0
20250121,172300,1056541600,25900,25900,25900,25900,0
20250121,172200,1056541600,25900,25900,25900,25900,0
20250121,172100,1056541600,25900,25900,25900,25900,0
20250121,172000,1056541600,25900,25900,25900,25900,0
20250121,171900,1056541600,25900,25900,25900,25900,0
20250121,171800,1056541600,25900,25900,25900,25900,0
20250121,171700,1056541600,25900,25900,25900,25900,0
20250121,171600,1056541600,25900,25900,25900,25900,112
20250121,171500,1056541600,25900,25900,25900,25900,0
20250121,171400,1056541600,25900,25900,25900,25900,0
20250121,171300,1056541600,25900,25900,25900,25900,0
20250121,171200,1056541600,25900,25900,25900,25900,0
20250121,171100,1056541600,25900,25900,25900,25900,0
20250121,171000,1056541600,25900,25900,25900,25900,0
20250121,170900,1056541600,25900,25900,25900,25900,0
20250121,170800,1056541600,25900,25900,25900,25900,0
20250121,170700,1056541600,25900,25900,25900,25900,0
20250121,170600,1056541600,25900,25900,25900,25900,0
20250121,170500,1056541600,25900,25900,25900,25900,0
20250121,170400,1056541600,25900,25900,25900,25900,0
20250121,170300,1056541600,25900,25900,25900,25900,0
20250121,170200,1056541600,25900,25900,25900,25900,0
20250121,170100,1056541600,25900,25900,25900,25900,0
20250121,170000,1056541600,25900,25900,25900,25900,0
20250121,165900,1056541600,25900,25900,25900,25900,0
20250121,165800,1056541600,25900,25900,25900,25900,0
20250121,165700,1056541600,25900,25900,25900,25900,0
20250121,165600,1056541600,25900,25900,25900,25900,0
20250121,165500,1056541600,25900,25900,25900,25900,0
20250121,165400,1056541600,25900,25900,25900,25900,0
20250121,165300,1056541600,25900,25900,25900,25900,0
20250121,165200,1056541600,25900,25900,25900,25900,0
20250121,165100,1056541600,25900,25900,25900,25900,0
20250121,165000,1056541600,25900,25900,25900,25900,0
20250121,164900,1056541600,25900,25900,25900,25900,0
20250121,164800,1056541600,25900,25900,25900,25900,0
20250121,164700,1056541600,25900,25900,25900,25900,0
20250121,164600,1056541600,25900,25900,25900,25900,112
20250121,164500,1056541600,25900,25900,25900,25900,0
20250121,164400,1056541600,25900,25900,25900,25900,0
20250121,164300,1056541600,25900,25900,25900,25900,0
20250121,164200,1056541600,25900,25900,25900,25900,0
20250121,164100,1056541600,25900,25900,25900,25900,0
20250121,164000,1056541600,25900,25900,25900,25900,0
20250121,163900,1056541600,25900,25900,25900,25900,0
20250121,163800,1056541600,25900,25900,25900,25900,0
20250121,163700,1056541600,25900,25900,25900,25900,0
20250121,163600,1056541600,25900,25900,25900,25900,0
20250121,163500,1056541600,25900,25900,25900,25900,0
20250121,163400,1056541600,25900,25900,25900,25900,0
20250121,163300,1056541600,25900,25900,25900,25900,0
20250121,163200,1056541600,25900,25900,25900,25900,0
20250121,163100,1056541600,25900,25900,25900,25900,0
20250121,163000,1056541600,25900,25900,25900,25900,0
20250121,162900,1056541600,25900,25900,25900,25900,0
20250121,162800,1056541600,25900,25900,25900,25900,0
20250121,162700,1056541600,25900,25900,25900,25900,0
20250121,162600,1056541600,25900,25900,25900,25900,0
20250121,162500,1056541600,25900,25900,25900,25900,0
20250121,162400,1056541600,25900,25900,25900,25900,0
20250121,162300,1056541600,25900,25900,25900,25900,0
20250121,162200,1056541600,25900,25900,25900,25900,0
20250121,162100,1056541600,25900,25900,25900,25900,0
20250121,162000,1056541600,25900,25900,25900,25900,0
20250121,161900,1056541600,25900,25900,25900,25900,0
20250121,161800,1056541600,25900,25900,25900,25900,0
20250121,161700,1056541600,25900,25900,25900,25900,0
20250121,161600,1056541600,25900,25900,25900,25900,112
20250121,161500,1056541600,25900,25900,25900,25900,0
20250121,161400,1056541600,25900,25900,25900,25900,0
20250121,161300,1056541600,25900,25900,25900,25900,0
20250121,161200,1056541600,25900,25900,25900,25900,0
20250121,161100,1056541600,25900,25900,25900,25900,0
20250121,161000,1056541600,25900,25900,25900,25900,0
20250121,160900,1056541600,25900,25900,25900,25900,0
20250121,160800,1056541600,25900,25900,25900,25900,0
20250121,160700,1056541600,25900,25900,25900,25900,0
20250121,160600,1056541600,25900,25900,25900,25900,0
20250121,160500,1056541600,25900,25900,25900,25900,0
20250121,160400,1056541600,25900,25900,25900,25900,0
20250121,160300,1056541600,25900,25900,25900,25900,0
20250121,160200,1056541600,25900,25900,25900,25900,0
20250121,160100,1056541600,25900,25900,25900,25900,0
20250121,160000,1056541600,25900,25900,25900,25900,0
20250121,155900,1056541600,25900,25900,25900,25900,0
20250121,155800,1056541600,25900,25900,25900,25900,0
20250121,155700,1056541600,25900,25900,25900,25900,0
20250121,155600,1056541600,25900,25900,25900,25900,0
20250121,155500,1056541600,25900,25900,25900,25900,0
20250121,155400,1056541600,25900,25900,25900,25900,0
20250121,155300,1056541600,25900,25900,25900,25900,0
20250121,155200,1056541600,25900,25900,25900,25900,0
20250121,155100,1056541600,25900,25900,25900,25900,0
20250121,155000,1056541600,25900,25900,25900,25900,0
20250121,154900,1056541600,25900,25900,25900,25900,0
20250121,154800,1056541600,25900,25900,25900,25900,0
20250121,154700,1056541600,25900,25900,25900,25900,0
20250121,154600,1056541600,25900,25900,25900,25900,112
20250121,154500,1056541600,25900,25900,25900,25900,0
20250121,154400,1056541600,25900,25900,25900,25900,0
20250121,154300,1056541600,25900,25900,25900,25900,0
20250121,154200,1056541600,25900,25900,25900,25900,0
20250121,154100,1056541600,25900,25900,25900,25900,0
20250121,154000,1056541600,25900,25900,25900,25900,0
20250121,153900,1056541600,25900,25900,25900,25900,0
20250121,153800,1056541600,25900,25900,25900,25900,0
20250121,153700,1056541600,25900,25900,25900,25900,0
20250121,153600,1056541600,25900,25900,25900,25900,0
20250121,153500,1056541600,25900,25900,25900,25900,0
20250121,153400,1056541600,25900,25900,25900,25900,0
20250121,153300,1056541600,25900,25900,25900,25900,0
20250121,153200,1056541600,25900,25900,25900,25900,0
20250121,153100,1056541600,25900,25900,25900,25900,0
20250121,153000,1056541600,25900,25900,25900,25900,112
20250121,152900,1053640800,26000,26000,26000,26000,0
20250121,152800,1053640800,26000,26000,26000,26000,0
20250121,152700,1053640800,26000,26000,26000,26000,0
20250121,152600,1053640800,26000,26000,26000,26000,0
20250121,152500,1053640800,26000,26000,26000,26000,0
20250121,152400,1053640800,26000,26000,26000,26000,0
20250121,152300,1053640800,26000,26000,26000,26000,0
20250121,152200,1053640800,26000,26000,26000,26000,0
20250121,152100,1053640800,26000,26000,26000,26000,0
20250121,152000,1053640800,26000,26000,26000,26000,0
20250121,151900,1053640800,26000,25950,26000,25950,135
20250121,151800,1050136150,25950,25950,25950,25950,50
20250121,151700,1048838650,25950,25950,25950,25950,6
20250121,151600,1048682950,25950,25950,25950,25950,1
20250121,151500,1048657000,25950,25900,25950,25900,67
20250121,151400,1046919700,25950,25950,25950,25950,6
20250121,151300,1046764000,26000,26000,26000,26000,4
20250121,151200,1046660000,26000,26000,26000,26000,37
20250121,151100,1045698000,26000,26000,26000,26000,48
20250121,151000,1044450000,26000,26000,26000,26000,1
20250121,150900,1044424000,26000,26000,26000,26000,1
20250121,150800,1044398000,26000,26000,26000,26000,2
20250121,150700,1044346000,25850,25950,25950,25850,4
20250121,150600,1044242400,25950,25950,25950,25950,1
20250121,150500,1044216450,25950,25950,25950,25950,1
20250121,150400,1044190500,25950,25950,25950,25950,90
20250121,150300,1041855000,25950,26000,26000,25950,164
20250121,150200,1037598850,25950,25950,25950,25950,501
20250121,150100,1024597900,25950,25950,25950,25950,350
20250121,150000,1015515400,26000,25950,26000,25950,27
20250121,145900,1014814700,25950,25850,25950,25850,92
20250121,145800,1012432100,25950,25950,25950,25950,0
20250121,145700,1012432100,25950,25850,25950,25850,193
20250121,145600,1007432900,25850,25850,25850,25850,0
20250121,145500,1007432900,25850,25850,25850,25850,0
20250121,145400,1007432900,25850,25850,25850,25850,7
20250121,145300,1007251950,25850,25850,25850,25850,23
20250121,145200,1006657400,25850,25850,25850,25850,0
20250121,145100,1006657400,25850,25850,25850,25850,77
20250121,145000,1004666950,25850,25850,25850,25850,47
20250121,144900,1003452000,25850,25850,25850,25850,50
20250121,144800,1002159500,25850,25850,25850,25850,0
20250121,144700,1002159500,25850,25850,25850,25850,323
20250121,144600,993809950,25850,25850,25850,25850,64
20250121,144500,992155550,25850,25850,25850,25850,0
20250121,144400,992155550,25850,25850,25850,25850,0
20250121,144300,992155550,25850,25850,25850,25850,0
20250121,144200,992155550,25850,25850,25850,25850,0
20250121,144100,992155550,25850,25850,25850,25850,0
20250121,144000,992155550,25850,25850,25850,25850,0
20250121,143900,992155550,25850,25850,25850,25850,0
20250121,143800,992155550,25850,25850,25850,25850,0
20250121,143700,992155550,25850,25850,25850,25850,1
20250121,143600,992129700,25850,25850,25850,25850,1
20250121,143500,992103850,25750,25750,25750,25750,0
20250121,143400,992103850,25750,25750,25750,25750,0
20250121,143300,992103850,25750,25750,25750,25750,34
20250121,143200,991228350,25850,25850,25850,25850,1
20250121,143100,991202500,25850,25850,25850,25850,0
20250121,143000,991202500,25850,25850,25850,25850,1
20250121,142900,991176650,25800,25800,25800,25800,0
20250121,142800,991176650,25800,25800,25800,25800,0
20250121,142700,991176650,25800,25800,25800,25800,62
20250121,142600,989577050,25800,25800,25800,25800,0
20250121,142500,989577050,25800,25800,25800,25800,0
20250121,142400,989577050,25800,25800,25800,25800,51
20250121,142300,988261250,25800,25800,25800,25800,0
20250121,142200,988261250,25800,25800,25800,25800,0
20250121,142100,988261250,25800,25800,25800,25800,0
20250121,142000,988261250,25800,25800,25800,25800,29
20250121,141900,987513050,25800,25800,25800,25800,0
20250121,141800,987513050,25800,25800,25800,25800,50
20250121,141700,986223050,25900,25900,25900,25900,0
20250121,141600,986223050,25900,25850,25900,25850,200
20250121,141500,981047200,25850,25850,25850,25850,17
20250121,141400,980607750,25850,25850,25850,25850,0
20250121,141300,980607750,25850,25850,25850,25850,0
20250121,141200,980607750,25850,25850,25850,25850,128
20250121,141100,977298950,25850,25850,25850,25850,0
20250121,141000,977298950,25850,25850,25850,25850,1
20250121,140900,977273100,25800,25800,25800,25800,16
20250121,140800,976860300,25800,25800,25800,25800,100
20250121,140700,974280300,25850,25850,25850,25850,0
20250121,140600,974280300,25850,25850,25850,25850,9
20250121,140500,974047650,25900,25900,25900,25900,0
20250121,140400,974047650,25900,25900,25900,25900,0
20250121,140300,974047650,25900,25900,25900,25900,0
20250121,140200,974047650,25900,25900,25900,25900,67
20250121,140100,972312350,25850,25850,25850,25850,0
20250121,140000,972312350,25850,25850,25850,25850,0
20250121,135900,972312350,25850,25850,25850,25850,128
20250121,135800,969003550,25900,25900,25900,25900,0
20250121,135700,969003550,25900,25900,25900,25900,0
20250121,135600,969003550,25900,25900,25900,25900,0
20250121,135500,969003550,25900,25900,25900,25900,0
20250121,135400,969003550,25900,25900,25900,25900,1
20250121,135300,968977650,26000,26000,26000,26000,0
20250121,135200,968977650,26000,26000,26000,26000,8
20250121,135100,968769650,25950,25950,25950,25950,69
20250121,135000,966979100,25950,25950,25950,25950,60
20250121,134900,965422100,25950,25950,25950,25950,0
20250121,134800,965422100,25950,25950,25950,25950,1
20250121,134700,965396150,25950,25950,25950,25950,8
20250121,134600,965188550,25950,26000,26000,25950,8
20250121,134500,964980750,26000,26000,26000,26000,0
20250121,134400,964980750,26000,26000,26000,26000,10
20250121,134300,964720750,26000,26000,26000,26000,20
20250121,134200,964200750,26000,26000,26000,26000,1
20250121,134100,964174750,26000,26050,26050,26000,691
20250121,134000,946206200,26100,26050,26100,26050,41
20250121,133900,945136200,26050,26100,26100,26050,635
20250121,133800,928587700,26100,26100,26100,26100,3
20250121,133700,928509400,26150,26200,26250,26150,760
20250121,133600,908579500,26150,26150,26150,26150,10
20250121,133500,908318000,26200,26200,26200,26200,123
20250121,133400,905095400,26250,25850,26250,25850,1818
20250121,133300,857579100,25850,25850,25850,25850,48
20250121,133200,856338300,25900,25900,25900,25900,0
20250121,133100,856338300,25900,25900,25900,25900,3
20250121,133000,856260600,25850,25850,25850,25850,1
20250121,132900,856234750,25900,25900,25900,25900,0
20250121,132800,856234750,25900,25900,25900,25900,0
20250121,132700,856234750,25900,25900,25900,25900,0
20250121,132600,856234750,25900,25900,25900,25900,0
20250121,132500,856234750,25900,25900,25900,25900,0
20250121,132400,856234750,25900,25900,25900,25900,18
20250121,132300,855768550,25900,25900,25900,25900,1
20250121,132200,855742650,25850,25850,25850,25850,0
20250121,132100,855742650,25850,25850,25850,25850,507
20250121,132000,842636700,25950,25950,25950,25950,0
20250121,131900,842636700,25950,25950,25950,25950,0
20250121,131800,842636700,25950,25950,25950,25950,0
20250121,131700,842636700,25950,25900,25950,25900,51
20250121,131600,841313750,25900,25900,25900,25900,0
20250121,131500,841313750,25900,25900,25900,25900,0
20250121,131400,841313750,25900,25900,25900,25900,0
20250121,131300,841313750,25900,25900,25900,25900,50
20250121,131200,840018750,25850,25850,25850,25850,0
20250121,131100,840018750,25850,25850,25850,25850,0
20250121,131000,840018750,25850,25850,25850,25850,62
20250121,130900,838416050,25800,25800,25800,25800,0
20250121,130800,838416050,25800,25800,25800,25800,0
20250121,130700,838416050,25800,25800,25800,25800,0
20250121,130600,838416050,25800,25800,25800,25800,53
20250121,130500,837048650,25800,25800,25800,25800,5
20250121,130400,836919650,25850,25850,25850,25850,0
20250121,130300,836919650,25850,25850,25850,25850,0
20250121,130200,836919650,25850,25850,25850,25850,0
20250121,130100,836919650,25850,25850,25850,25850,0
20250121,130000,836919650,25850,25850,25850,25850,22
20250121,125900,836350950,25850,25850,25850,25850,0
20250121,125800,836350950,25850,25850,25850,25850,0
20250121,125700,836350950,25850,25850,25850,25850,0
20250121,125600,836350950,25850,25850,25850,25850,130
20250121,125500,832990450,25850,25850,25850,25850,0
20250121,125400,832990450,25850,25850,25850,25850,13
20250121,125300,832654400,25850,25850,25900,25850,277
20250121,125200,825492600,25750,25750,25750,25750,0
20250121,125100,825492600,25750,25750,25750,25750,0
20250121,125000,825492600,25750,25750,25750,25750,0
20250121,124900,825492600,25750,25750,25750,25750,141
20250121,124800,821861850,25700,25700,25700,25700,0
20250121,124700,821861850,25700,25700,25700,25700,15
20250121,124600,821476350,25600,25600,25600,25600,0
20250121,124500,821476350,25600,25600,25600,25600,0
20250121,124400,821476350,25600,25600,25600,25600,2
20250121,124300,821425150,25600,25600,25600,25600,405
20250121,124200,811057150,25700,25700,25700,25700,1
20250121,124100,811031450,25700,25700,25700,25700,0
20250121,124000,811031450,25700,25700,25700,25700,1
20250121,123900,811005750,25550,25550,25550,25550,0
20250121,123800,811005750,25550,25550,25550,25550,0
20250121,123700,811005750,25550,25550,25550,25550,0
20250121,123600,811005750,25550,25550,25550,25550,0
20250121,123500,811005750,25550,25550,25550,25550,0
20250121,123400,811005750,25550,25550,25550,25550,0
20250121,123300,811005750,25550,25550,25550,25550,90
20250121,123200,808706250,25450,25450,25450,25450,0
20250121,123100,808706250,25450,25600,25600,25450,271
20250121,123000,801780100,25650,25650,25650,25650,0
20250121,122900,801780100,25650,25650,25650,25650,0
20250121,122800,801780100,25650,25650,25650,25650,0
20250121,122700,801780100,25650,25650,25650,25650,0
20250121,122600,801780100,25650,25650,25650,25650,0
20250121,122500,801780100,25650,25650,25650,25650,0
20250121,122400,801780100,25650,25650,25650,25650,35
20250121,122300,800882350,25650,25650,25650,25650,1
20250121,122200,800856700,25500,25500,25500,25500,0
20250121,122100,800856700,25500,25500,25500,25500,100
20250121,122000,798306700,25400,25400,25400,25400,0
20250121,121900,798306700,25400,25400,25400,25400,0
20250121,121800,798306700,25400,25600,25600,25400,500
20250121,121700,785558950,25600,25600,25600,25600,3
20250121,121600,785482150,25600,25600,25600,25600,1
20250121,121500,785456550,25600,25600,25600,25600,0
20250121,121400,785456550,25600,25900,25900,25550,281
20250121,121300,778224700,26000,26000,26000,26000,10
20250121,121200,777964700,26000,26000,26000,26000,0
20250121,121100,777964700,26000,26000,26000,26000,20
20250121,121000,777444700,26050,26050,26050,26050,0
20250121,120900,777444700,26050,26050,26050,26050,0
20250121,120800,777444700,26050,26050,26050,26050,0
20250121,120700,777444700,26050,26050,26050,26050,0
20250121,120600,777444700,26050,26050,26050,26050,0
20250121,120500,777444700,26050,26050,26050,26050,2
20250121,120400,777392600,25950,25950,25950,25950,1
20250121,120300,777366650,25950,25950,25950,25950,50
20250121,120200,776069150,26150,26150,26150,26150,1
20250121,120100,776043000,26000,26000,26000,26000,0
20250121,120000,776043000,26000,26000,26000,26000,0
20250121,115900,776043000,26000,26000,26000,26000,0
20250121,115800,776043000,26000,26000,26000,26000,51
20250121,115700,774717000,26000,26000,26000,26000,0
20250121,115600,774717000,26000,26000,26000,26000,42
20250121,115500,773625000,26000,26000,26000,26000,1
20250121,115400,773599000,26150,26050,26150,26050,22
20250121,115300,773025700,26050,26050,26050,26050,0
20250121,115200,773025700,26050,26100,26100,26050,36
20250121,115100,772087400,26100,26100,26100,26100,50
20250121,115000,770782400,26150,26100,26150,26100,2
20250121,114900,770730150,26150,26200,26200,26150,23
20250121,114800,770128150,26250,26250,26250,26250,1
20250121,114700,770101900,26250,26250,26250,26250,1
20250121,114600,770075650,26300,26300,26300,26300,0
20250121,114500,770075650,26300,26200,26300,26200,2
20250121,114400,770023150,26400,26400,26400,26400,0
20250121,114300,770023150,26400,26400,26400,26400,0
20250121,114200,770023150,26400,26350,26400,26350,3
20250121,114100,769944000,26400,26400,26400,26400,0
20250121,114000,769944000,26400,26400,26400,26400,65
20250121,113900,768228000,26400,26400,26400,26400,7
20250121,113800,768043200,26350,26150,26350,26150,3
20250121,113700,767964350,26150,26150,26150,26150,0
20250121,113600,767964350,26150,26150,26150,26150,1
20250121,113500,767938200,26400,26400,26400,26400,21
20250121,113400,767383800,26400,26300,26400,26300,200
20250121,113300,762104850,26300,26300,26300,26300,1
20250121,113200,762078550,26400,26400,26400,26400,2
20250121,113100,762025750,26400,26400,26400,26400,0
20250121,113000,762025750,26400,26200,26400,26200,728
20250121,112900,742873000,25950,26050,26200,25950,117
20250121,112800,739829000,26050,26050,26050,26050,0
20250121,112700,739829000,26050,26200,26200,26050,13
20250121,112600,739489750,26200,26150,26300,26150,1170
20250121,112500,708784350,26150,26250,26250,25950,621
20250121,112400,692645400,26200,26050,26250,26050,1572
20250121,112300,651551550,26000,26150,26150,26000,787
20250121,112200,631089400,26050,25900,26150,25900,3030
20250121,112100,552431500,25850,25700,25900,25600,2109
20250121,112000,497975550,25750,25750,25750,25750,10
20250121,111900,497718050,25750,25400,25750,25400,676
20250121,111800,480396050,25350,25350,25350,25350,0
20250121,111700,480396050,25350,25350,25350,25350,22
20250121,111600,479838350,25350,25300,25350,25300,108
20250121,111500,477100950,25300,25300,25300,25300,0
20250121,111400,477100950,25300,25300,25300,25300,0
20250121,111300,477100950,25300,25300,25300,25300,0
20250121,111200,477100950,25300,25300,25300,25300,0
20250121,111100,477100950,25300,25300,25300,25300,0
20250121,111000,477100950,25300,25300,25300,25300,0
20250121,110900,477100950,25300,25300,25300,25300,0
20250121,110800,477100950,25300,25300,25300,25300,0
20250121,110700,477100950,25300,25300,25300,25300,0
20250121,110600,477100950,25300,25300,25300,25300,0
20250121,110500,477100950,25300,25300,25300,25300,0
20250121,110400,477100950,25300,25300,25300,25300,10
20250121,110300,476847950,25050,25200,25200,25050,153
20250121,110200,473006500,25300,25300,25300,25300,0
20250121,110100,473006500,25300,25300,25300,25300,0
20250121,110000,473006500,25300,25300,25300,25300,0
20250121,105900,473006500,25300,25300,25300,25300,0
20250121,105800,473006500,25300,25300,25300,25300,0
20250121,105700,473006500,25300,25250,25300,25250,21
20250121,105600,472475450,25250,25250,25250,25250,0
20250121,105500,472475450,25250,25250,25250,25250,0
20250121,105400,472475450,25250,25250,25250,25250,0
20250121,105300,472475450,25250,25250,25250,25250,21
20250121,105200,471945200,25250,25200,25250,25200,12
20250121,105100,471642250,25250,25250,25250,25250,0
20250121,105000,471642250,25250,25250,25250,25250,15
20250121,104900,471263500,25200,25200,25200,25200,0
20250121,104800,471263500,25200,25200,25200,25200,51
20250121,104700,469978300,25050,25050,25050,25050,0
20250121,104600,469978300,25050,25050,25050,25050,2
20250121,104500,469928200,25050,25050,25050,25050,0
20250121,104400,469928200,25050,25050,25050,25050,0
20250121,104300,469928200,25050,25200,25200,25050,31
20250121,104200,469150000,25050,25050,25050,25050,1
20250121,104100,469124950,25050,25200,25200,25050,90
20250121,104000,466861450,25050,25050,25050,25050,0
20250121,103900,466861450,25050,25050,25050,25050,0
20250121,103800,466861450,25050,25050,25050,25050,0
20250121,103700,466861450,25050,25050,25050,25050,0
20250121,103600,466861450,25050,25050,25050,25050,0
20250121,103500,466861450,25050,25050,25050,25050,3
20250121,103400,466786300,25000,25250,25250,25000,686
20250121,103300,449552950,25300,25450,25450,25300,39
20250121,103200,448563400,25450,25450,25450,25450,0
20250121,103100,448563400,25450,25450,25450,25450,0
20250121,103000,448563400,25450,25450,25450,25450,0
20250121,102900,448563400,25450,25450,25450,25450,0
20250121,102800,448563400,25450,25450,25450,25450,0
20250121,102700,448563400,25450,25450,25450,25450,0
20250121,102600,448563400,25450,25450,25450,25450,0
20250121,102500,448563400,25450,25450,25450,25450,5
20250121,102400,448436150,25450,25400,25450,25400,3
20250121,102300,448359900,25350,25400,25400,25350,48
20250121,102200,447142900,25400,25400,25400,25400,142
20250121,102100,443536100,25400,25400,25400,25400,5
20250121,102000,443409100,25400,25400,25400,25400,0
20250121,101900,443409100,25400,25400,25400,25400,0
20250121,101800,443409100,25400,25500,25500,25400,54
20250121,101700,442034050,25600,25600,25600,25600,100
20250121,101600,439474050,25600,25600,25600,25600,0
20250121,101500,439474050,25600,25600,25600,25600,0
20250121,101400,439474050,25600,25600,25600,25600,4
20250121,101300,439371650,25500,25500,25500,25500,0
20250121,101200,439371650,25500,25500,25500,25500,120
20250121,101100,436311650,25500,25550,25550,25500,251
20250121,101000,429901550,25600,25600,25600,25600,0
20250121,100900,429901550,25600,25600,25600,25600,0
20250121,100800,429901550,25600,25600,25600,25600,89
20250121,100700,427623150,25600,25550,25600,25550,55
20250121,100600,426215200,25550,25550,25550,25550,0
20250121,100500,426215200,25550,25550,25550,25550,133
20250121,100400,422817050,25500,25550,25550,25500,67
20250121,100300,421107700,25500,25500,25500,25500,350
20250121,100200,412182700,25500,25450,25500,25450,55
20250121,100100,410780400,25450,25450,25450,25450,0
20250121,100000,410780400,25450,25450,25450,25450,20
20250121,095900,410271400,25450,25450,25450,25450,54
20250121,095800,408897100,25500,25500,25500,25500,15
20250121,095700,408514600,25500,25500,25500,25500,0
20250121,095600,408514600,25500,25500,25500,25500,0
20250121,095500,408514600,25500,25500,25500,25500,0
20250121,095400,408514600,25500,25550,25550,25500,79
20250121,095300,406499250,25550,25550,25550,25550,1
20250121,095200,406473700,25750,25750,25750,25750,0
20250121,095100,406473700,25750,25750,25750,25750,0
20250121,095000,406473700,25750,25750,25750,25750,292
20250121,094900,398954700,25750,25600,25750,25600,89
20250121,094800,396670450,25750,25750,25750,25750,0
20250121,094700,396670450,25750,25750,25750,25750,0
20250121,094600,396670450,25750,25650,25750,25550,37
20250121,094500,395722000,25800,25800,25800,25800,1
20250121,094400,395696200,25650,25750,25750,25650,250
20250121,094300,389273900,25750,25700,25750,25700,2240
20250121,094200,331613850,25650,25550,25650,25550,89
20250121,094100,329338050,25500,25500,25550,25500,12
20250121,094000,329032000,25400,25550,25550,25400,1024
20250121,093900,302932850,25500,25500,25500,25500,0
20250121,093800,302932850,25500,25500,25500,25500,0
20250121,093700,302932850,25500,25500,25500,25450,492
20250121,093600,290386950,25550,25550,25600,25500,422
20250121,093500,279594900,25600,25600,25600,25600,0
20250121,093400,279594900,25600,25450,25650,25450,465
20250121,093300,267679100,25400,25350,25400,25350,45
20250121,093200,266537600,25300,25250,25300,25250,343
20250121,093100,257876100,25200,25200,25200,25200,0
20250121,093000,257876100,25200,25200,25200,25200,0
20250121,092900,257876100,25200,25200,25200,25200,0
20250121,092800,257876100,25200,25200,25200,25200,4
20250121,092700,257775300,25200,25100,25200,25100,40
20250121,092600,256770800,24950,25000,25000,24950,13
20250121,092500,256446250,24800,25050,25050,24800,600
20250121,092400,241447000,25050,25050,25050,25050,2
20250121,092300,241396900,25050,25100,25100,25050,22
20250121,092200,240845600,25100,25100,25100,25100,20
20250121,092100,240343600,25100,25150,25150,25100,400
20250121,092000,230297250,25200,25300,25300,25150,101
20250121,091900,227753600,25300,25300,25300,25300,0
20250121,091800,227753600,25300,25300,25300,25300,0
20250121,091700,227753600,25300,25250,25300,25250,182
20250121,091600,223149300,25200,25400,25450,25100,644
20250121,091500,206861650,25500,25500,25500,25500,17
20250121,091400,206428150,25550,25550,25550,25550,42
20250121,091300,205355050,25550,25550,25550,25550,0
20250121,091200,205355050,25550,25500,25550,25500,1225
20250121,091100,174070950,25500,25550,25550,25500,395
20250121,091000,163994550,25550,25550,25600,25550,69
20250121,090900,162231100,25550,25550,25600,25550,175
20250121,090800,157759350,25550,25700,25700,25550,401
20250121,090700,147453800,25650,25800,25800,25550,551
20250121,090600,133288300,25800,25700,25800,25650,35
20250121,090500,132388650,25650,25850,26000,25650,1498
20250121,090400,93628350,25850,25800,25850,25800,635
20250121,090300,77233550,25800,25800,25800,25750,766
20250121,090200,57475300,25800,25350,25800,25200,1830
20250121,090100,10676200,25350,25100,25350,25100,224
20250121,090000,5017050,25000,24950,25000,24900,201