KissMeData/131970/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,202300,2305772400,26600,26600,26600,26600,1314
20250106,202200,2305772400,26600,26600,26600,26600,0
20250106,202100,2305772400,26600,26600,26600,26600,0
20250106,202000,2305772400,26600,26600,26600,26600,0
20250106,201900,2305772400,26600,26600,26600,26600,0
20250106,201800,2305772400,26600,26600,26600,26600,0
20250106,201700,2305772400,26600,26600,26600,26600,0
20250106,201600,2305772400,26600,26600,26600,26600,0
20250106,201500,2305772400,26600,26600,26600,26600,0
20250106,201400,2305772400,26600,26600,26600,26600,0
20250106,201300,2305772400,26600,26600,26600,26600,0
20250106,201200,2305772400,26600,26600,26600,26600,0
20250106,201100,2305772400,26600,26600,26600,26600,0
20250106,201000,2305772400,26600,26600,26600,26600,0
20250106,200900,2305772400,26600,26600,26600,26600,0
20250106,200800,2305772400,26600,26600,26600,26600,0
20250106,200700,2305772400,26600,26600,26600,26600,0
20250106,200600,2305772400,26600,26600,26600,26600,0
20250106,200500,2305772400,26600,26600,26600,26600,0
20250106,200400,2305772400,26600,26600,26600,26600,0
20250106,200300,2305772400,26600,26600,26600,26600,0
20250106,200200,2305772400,26600,26600,26600,26600,0
20250106,200100,2305772400,26600,26600,26600,26600,0
20250106,200000,2305772400,26600,26600,26600,26600,0
20250106,195900,2305772400,26600,26600,26600,26600,0
20250106,195800,2305772400,26600,26600,26600,26600,0
20250106,195700,2305772400,26600,26600,26600,26600,0
20250106,195600,2305772400,26600,26600,26600,26600,0
20250106,195500,2305772400,26600,26600,26600,26600,0
20250106,195400,2305772400,26600,26600,26600,26600,0
20250106,195300,2305772400,26600,26600,26600,26600,1314
20250106,195200,2305772400,26600,26600,26600,26600,0
20250106,195100,2305772400,26600,26600,26600,26600,0
20250106,195000,2305772400,26600,26600,26600,26600,0
20250106,194900,2305772400,26600,26600,26600,26600,0
20250106,194800,2305772400,26600,26600,26600,26600,0
20250106,194700,2305772400,26600,26600,26600,26600,0
20250106,194600,2305772400,26600,26600,26600,26600,0
20250106,194500,2305772400,26600,26600,26600,26600,0
20250106,194400,2305772400,26600,26600,26600,26600,0
20250106,194300,2305772400,26600,26600,26600,26600,0
20250106,194200,2305772400,26600,26600,26600,26600,0
20250106,194100,2305772400,26600,26600,26600,26600,0
20250106,194000,2305772400,26600,26600,26600,26600,0
20250106,193900,2305772400,26600,26600,26600,26600,0
20250106,193800,2305772400,26600,26600,26600,26600,0
20250106,193700,2305772400,26600,26600,26600,26600,0
20250106,193600,2305772400,26600,26600,26600,26600,0
20250106,193500,2305772400,26600,26600,26600,26600,0
20250106,193400,2305772400,26600,26600,26600,26600,0
20250106,193300,2305772400,26600,26600,26600,26600,0
20250106,193200,2305772400,26600,26600,26600,26600,0
20250106,193100,2305772400,26600,26600,26600,26600,0
20250106,193000,2305772400,26600,26600,26600,26600,0
20250106,192900,2305772400,26600,26600,26600,26600,0
20250106,192800,2305772400,26600,26600,26600,26600,0
20250106,192700,2305772400,26600,26600,26600,26600,0
20250106,192600,2305772400,26600,26600,26600,26600,0
20250106,192500,2305772400,26600,26600,26600,26600,0
20250106,192400,2305772400,26600,26600,26600,26600,0
20250106,192300,2305772400,26600,26600,26600,26600,1314
20250106,192200,2305772400,26600,26600,26600,26600,0
20250106,192100,2305772400,26600,26600,26600,26600,0
20250106,192000,2305772400,26600,26600,26600,26600,0
20250106,191900,2305772400,26600,26600,26600,26600,0
20250106,191800,2305772400,26600,26600,26600,26600,0
20250106,191700,2305772400,26600,26600,26600,26600,0
20250106,191600,2305772400,26600,26600,26600,26600,0
20250106,191500,2305772400,26600,26600,26600,26600,0
20250106,191400,2305772400,26600,26600,26600,26600,0
20250106,191300,2305772400,26600,26600,26600,26600,0
20250106,191200,2305772400,26600,26600,26600,26600,0
20250106,191100,2305772400,26600,26600,26600,26600,0
20250106,191000,2305772400,26600,26600,26600,26600,0
20250106,190900,2305772400,26600,26600,26600,26600,0
20250106,190800,2305772400,26600,26600,26600,26600,0
20250106,190700,2305772400,26600,26600,26600,26600,0
20250106,190600,2305772400,26600,26600,26600,26600,0
20250106,190500,2305772400,26600,26600,26600,26600,0
20250106,190400,2305772400,26600,26600,26600,26600,0
20250106,190300,2305772400,26600,26600,26600,26600,0
20250106,190200,2305772400,26600,26600,26600,26600,0
20250106,190100,2305772400,26600,26600,26600,26600,0
20250106,190000,2305772400,26600,26600,26600,26600,0
20250106,185900,2305772400,26600,26600,26600,26600,0
20250106,185800,2305772400,26600,26600,26600,26600,0
20250106,185700,2305772400,26600,26600,26600,26600,0
20250106,185600,2305772400,26600,26600,26600,26600,0
20250106,185500,2305772400,26600,26600,26600,26600,0
20250106,185400,2305772400,26600,26600,26600,26600,0
20250106,185300,2305772400,26600,26600,26600,26600,1314
20250106,185200,2305772400,26600,26600,26600,26600,0
20250106,185100,2305772400,26600,26600,26600,26600,0
20250106,185000,2305772400,26600,26600,26600,26600,0
20250106,184900,2305772400,26600,26600,26600,26600,0
20250106,184800,2305772400,26600,26600,26600,26600,0
20250106,184700,2305772400,26600,26600,26600,26600,0
20250106,184600,2305772400,26600,26600,26600,26600,0
20250106,184500,2305772400,26600,26600,26600,26600,0
20250106,184400,2305772400,26600,26600,26600,26600,0
20250106,184300,2305772400,26600,26600,26600,26600,0
20250106,184200,2305772400,26600,26600,26600,26600,0
20250106,184100,2305772400,26600,26600,26600,26600,0
20250106,184000,2305772400,26600,26600,26600,26600,0
20250106,183900,2305772400,26600,26600,26600,26600,0
20250106,183800,2305772400,26600,26600,26600,26600,0
20250106,183700,2305772400,26600,26600,26600,26600,0
20250106,183600,2305772400,26600,26600,26600,26600,0
20250106,183500,2305772400,26600,26600,26600,26600,0
20250106,183400,2305772400,26600,26600,26600,26600,0
20250106,183300,2305772400,26600,26600,26600,26600,0
20250106,183200,2305772400,26600,26600,26600,26600,0
20250106,183100,2305772400,26600,26600,26600,26600,0
20250106,183000,2305772400,26600,26600,26600,26600,0
20250106,182900,2305772400,26600,26600,26600,26600,0
20250106,182800,2305772400,26600,26600,26600,26600,0
20250106,182700,2305772400,26600,26600,26600,26600,0
20250106,182600,2305772400,26600,26600,26600,26600,0
20250106,182500,2305772400,26600,26600,26600,26600,0
20250106,182400,2305772400,26600,26600,26600,26600,0
20250106,182300,2305772400,26600,26600,26600,26600,1314
20250106,182200,2305772400,26600,26600,26600,26600,0
20250106,182100,2305772400,26600,26600,26600,26600,0
20250106,182000,2305772400,26600,26600,26600,26600,0
20250106,181900,2305772400,26600,26600,26600,26600,0
20250106,181800,2305772400,26600,26600,26600,26600,0
20250106,181700,2305772400,26600,26600,26600,26600,0
20250106,181600,2305772400,26600,26600,26600,26600,0
20250106,181500,2305772400,26600,26600,26600,26600,0
20250106,181400,2305772400,26600,26600,26600,26600,0
20250106,181300,2305772400,26600,26600,26600,26600,0
20250106,181200,2305772400,26600,26600,26600,26600,0
20250106,181100,2305772400,26600,26600,26600,26600,0
20250106,181000,2305772400,26600,26600,26600,26600,0
20250106,180900,2305772400,26600,26600,26600,26600,0
20250106,180800,2305772400,26600,26600,26600,26600,0
20250106,180700,2305772400,26600,26600,26600,26600,0
20250106,180600,2305772400,26600,26600,26600,26600,0
20250106,180500,2305772400,26600,26600,26600,26600,0
20250106,180400,2305772400,26600,26600,26600,26600,0
20250106,180300,2305772400,26600,26600,26600,26600,0
20250106,180200,2305772400,26600,26600,26600,26600,0
20250106,180100,2305772400,26600,26600,26600,26600,0
20250106,180000,2305772400,26600,26600,26600,26600,0
20250106,175900,2305772400,26600,26600,26600,26600,0
20250106,175800,2305772400,26600,26600,26600,26600,0
20250106,175700,2305772400,26600,26600,26600,26600,0
20250106,175600,2305772400,26600,26600,26600,26600,0
20250106,175500,2305772400,26600,26600,26600,26600,0
20250106,175400,2305772400,26600,26600,26600,26600,0
20250106,175300,2305772400,26600,26600,26600,26600,1314
20250106,175200,2305772400,26600,26600,26600,26600,0
20250106,175100,2305772400,26600,26600,26600,26600,0
20250106,175000,2305772400,26600,26600,26600,26600,0
20250106,174900,2305772400,26600,26600,26600,26600,0
20250106,174800,2305772400,26600,26600,26600,26600,0
20250106,174700,2305772400,26600,26600,26600,26600,0
20250106,174600,2305772400,26600,26600,26600,26600,0
20250106,174500,2305772400,26600,26600,26600,26600,0
20250106,174400,2305772400,26600,26600,26600,26600,0
20250106,174300,2305772400,26600,26600,26600,26600,0
20250106,174200,2305772400,26600,26600,26600,26600,0
20250106,174100,2305772400,26600,26600,26600,26600,0
20250106,174000,2305772400,26600,26600,26600,26600,0
20250106,173900,2305772400,26600,26600,26600,26600,0
20250106,173800,2305772400,26600,26600,26600,26600,0
20250106,173700,2305772400,26600,26600,26600,26600,0
20250106,173600,2305772400,26600,26600,26600,26600,0
20250106,173500,2305772400,26600,26600,26600,26600,0
20250106,173400,2305772400,26600,26600,26600,26600,0
20250106,173300,2305772400,26600,26600,26600,26600,0
20250106,173200,2305772400,26600,26600,26600,26600,0
20250106,173100,2305772400,26600,26600,26600,26600,0
20250106,173000,2305772400,26600,26600,26600,26600,0
20250106,172900,2305772400,26600,26600,26600,26600,0
20250106,172800,2305772400,26600,26600,26600,26600,0
20250106,172700,2305772400,26600,26600,26600,26600,0
20250106,172600,2305772400,26600,26600,26600,26600,0
20250106,172500,2305772400,26600,26600,26600,26600,0
20250106,172400,2305772400,26600,26600,26600,26600,0
20250106,172300,2305772400,26600,26600,26600,26600,1314
20250106,172200,2305772400,26600,26600,26600,26600,0
20250106,172100,2305772400,26600,26600,26600,26600,0
20250106,172000,2305772400,26600,26600,26600,26600,0
20250106,171900,2305772400,26600,26600,26600,26600,0
20250106,171800,2305772400,26600,26600,26600,26600,0
20250106,171700,2305772400,26600,26600,26600,26600,0
20250106,171600,2305772400,26600,26600,26600,26600,0
20250106,171500,2305772400,26600,26600,26600,26600,0
20250106,171400,2305772400,26600,26600,26600,26600,0
20250106,171300,2305772400,26600,26600,26600,26600,0
20250106,171200,2305772400,26600,26600,26600,26600,0
20250106,171100,2305772400,26600,26600,26600,26600,0
20250106,171000,2305772400,26600,26600,26600,26600,0
20250106,170900,2305772400,26600,26600,26600,26600,0
20250106,170800,2305772400,26600,26600,26600,26600,0
20250106,170700,2305772400,26600,26600,26600,26600,0
20250106,170600,2305772400,26600,26600,26600,26600,0
20250106,170500,2305772400,26600,26600,26600,26600,0
20250106,170400,2305772400,26600,26600,26600,26600,0
20250106,170300,2305772400,26600,26600,26600,26600,0
20250106,170200,2305772400,26600,26600,26600,26600,0
20250106,170100,2305772400,26600,26600,26600,26600,0
20250106,170000,2305772400,26600,26600,26600,26600,0
20250106,165900,2305772400,26600,26600,26600,26600,0
20250106,165800,2305772400,26600,26600,26600,26600,0
20250106,165700,2305772400,26600,26600,26600,26600,0
20250106,165600,2305772400,26600,26600,26600,26600,0
20250106,165500,2305772400,26600,26600,26600,26600,0
20250106,165400,2305772400,26600,26600,26600,26600,0
20250106,165300,2305772400,26600,26600,26600,26600,1314
20250106,165200,2305772400,26600,26600,26600,26600,0
20250106,165100,2305772400,26600,26600,26600,26600,0
20250106,165000,2305772400,26600,26600,26600,26600,0
20250106,164900,2305772400,26600,26600,26600,26600,0
20250106,164800,2305772400,26600,26600,26600,26600,0
20250106,164700,2305772400,26600,26600,26600,26600,0
20250106,164600,2305772400,26600,26600,26600,26600,0
20250106,164500,2305772400,26600,26600,26600,26600,0
20250106,164400,2305772400,26600,26600,26600,26600,0
20250106,164300,2305772400,26600,26600,26600,26600,0
20250106,164200,2305772400,26600,26600,26600,26600,0
20250106,164100,2305772400,26600,26600,26600,26600,0
20250106,164000,2305772400,26600,26600,26600,26600,0
20250106,163900,2305772400,26600,26600,26600,26600,0
20250106,163800,2305772400,26600,26600,26600,26600,0
20250106,163700,2305772400,26600,26600,26600,26600,0
20250106,163600,2305772400,26600,26600,26600,26600,0
20250106,163500,2305772400,26600,26600,26600,26600,0
20250106,163400,2305772400,26600,26600,26600,26600,0
20250106,163300,2305772400,26600,26600,26600,26600,0
20250106,163200,2305772400,26600,26600,26600,26600,0
20250106,163100,2305772400,26600,26600,26600,26600,0
20250106,163000,2305772400,26600,26600,26600,26600,0
20250106,162900,2305772400,26600,26600,26600,26600,0
20250106,162800,2305772400,26600,26600,26600,26600,0
20250106,162700,2305772400,26600,26600,26600,26600,0
20250106,162600,2305772400,26600,26600,26600,26600,0
20250106,162500,2305772400,26600,26600,26600,26600,0
20250106,162400,2305772400,26600,26600,26600,26600,0
20250106,162300,2305772400,26600,26600,26600,26600,1314
20250106,162200,2305772400,26600,26600,26600,26600,0
20250106,162100,2305772400,26600,26600,26600,26600,0
20250106,162000,2305772400,26600,26600,26600,26600,0
20250106,161900,2305772400,26600,26600,26600,26600,0
20250106,161800,2305772400,26600,26600,26600,26600,0
20250106,161700,2305772400,26600,26600,26600,26600,0
20250106,161600,2305772400,26600,26600,26600,26600,0
20250106,161500,2305772400,26600,26600,26600,26600,0
20250106,161400,2305772400,26600,26600,26600,26600,0
20250106,161300,2305772400,26600,26600,26600,26600,0
20250106,161200,2305772400,26600,26600,26600,26600,0
20250106,161100,2305772400,26600,26600,26600,26600,0
20250106,161000,2305772400,26600,26600,26600,26600,0
20250106,160900,2305772400,26600,26600,26600,26600,0
20250106,160800,2305772400,26600,26600,26600,26600,0
20250106,160700,2305772400,26600,26600,26600,26600,0
20250106,160600,2305772400,26600,26600,26600,26600,0
20250106,160500,2305772400,26600,26600,26600,26600,0
20250106,160400,2305772400,26600,26600,26600,26600,0
20250106,160300,2305772400,26600,26600,26600,26600,0
20250106,160200,2305772400,26600,26600,26600,26600,0
20250106,160100,2305772400,26600,26600,26600,26600,0
20250106,160000,2305772400,26600,26600,26600,26600,0
20250106,155900,2305772400,26600,26600,26600,26600,0
20250106,155800,2305772400,26600,26600,26600,26600,0
20250106,155700,2305772400,26600,26600,26600,26600,0
20250106,155600,2305772400,26600,26600,26600,26600,0
20250106,155500,2305772400,26600,26600,26600,26600,0
20250106,155400,2305772400,26600,26600,26600,26600,0
20250106,155300,2305772400,26600,26600,26600,26600,1314
20250106,155200,2305772400,26600,26600,26600,26600,0
20250106,155100,2305772400,26600,26600,26600,26600,0
20250106,155000,2305772400,26600,26600,26600,26600,0
20250106,154900,2305772400,26600,26600,26600,26600,0
20250106,154800,2305772400,26600,26600,26600,26600,0
20250106,154700,2305772400,26600,26600,26600,26600,0
20250106,154600,2305772400,26600,26600,26600,26600,0
20250106,154500,2305772400,26600,26600,26600,26600,0
20250106,154400,2305772400,26600,26600,26600,26600,0
20250106,154300,2305772400,26600,26600,26600,26600,0
20250106,154200,2305772400,26600,26600,26600,26600,0
20250106,154100,2305772400,26600,26600,26600,26600,0
20250106,154000,2305772400,26600,26600,26600,26600,0
20250106,153900,2305772400,26600,26600,26600,26600,0
20250106,153800,2305772400,26600,26600,26600,26600,0
20250106,153700,2305772400,26600,26600,26600,26600,0
20250106,153600,2305772400,26600,26600,26600,26600,0
20250106,153500,2305772400,26600,26600,26600,26600,0
20250106,153400,2305772400,26600,26600,26600,26600,0
20250106,153300,2305772400,26600,26600,26600,26600,0
20250106,153200,2305772400,26600,26600,26600,26600,0
20250106,153100,2305772400,26600,26600,26600,26600,0
20250106,153000,2305772400,26600,26600,26600,26600,1314
20250106,152900,2270820000,26600,26600,26600,26600,0
20250106,152800,2270820000,26600,26600,26600,26600,0
20250106,152700,2270820000,26600,26600,26600,26600,0
20250106,152600,2270820000,26600,26600,26600,26600,0
20250106,152500,2270820000,26600,26600,26600,26600,0
20250106,152400,2270820000,26600,26600,26600,26600,0
20250106,152300,2270820000,26600,26600,26600,26600,0
20250106,152200,2270820000,26600,26600,26600,26600,0
20250106,152100,2270820000,26600,26600,26600,26600,0
20250106,152000,2270820000,26600,26600,26600,26600,0
20250106,151900,2270820000,26600,26600,26650,26600,383
20250106,151800,2260630400,26600,26700,26700,26600,526
20250106,151700,2246606950,26650,26650,26700,26650,85
20250106,151600,2244340300,26700,26650,26700,26650,156
20250106,151500,2240177250,26650,26700,26700,26600,234
20250106,151400,2233939450,26650,26600,26700,26600,524
20250106,151300,2219969700,26600,26650,26750,26600,185
20250106,151200,2215030850,26750,26650,26750,26650,236
20250106,151100,2208731150,26750,26750,26750,26650,150
20250106,151000,2204729500,26750,26750,26750,26650,168
20250106,150900,2200237300,26750,26600,26750,26600,204
20250106,150800,2194786450,26650,26650,26650,26600,167
20250106,150700,2190335950,26650,26650,26700,26600,182
20250106,150600,2185483650,26650,26700,26700,26600,178
20250106,150500,2180739550,26650,26650,26700,26600,1331
20250106,150400,2145267500,26700,26750,26750,26650,195
20250106,150300,2140060450,26750,26700,26750,26650,246
20250106,150200,2133482750,26700,26700,26750,26650,835
20250106,150100,2111218350,26650,26650,26700,26650,256
20250106,150000,2104389550,26700,26650,26750,26650,224
20250106,145900,2098409250,26650,26650,26700,26650,66
20250106,145800,2096649100,26650,26650,26700,26650,56
20250106,145700,2095154650,26650,26750,26750,26650,115
20250106,145600,2092086050,26700,26700,26700,26650,30
20250106,145500,2091285400,26700,26650,26700,26650,107
20250106,145400,2088430700,26700,26700,26700,26650,164
20250106,145300,2084054650,26700,26650,26700,26650,44
20250106,145200,2082880250,26650,26650,26700,26650,70
20250106,145100,2081013500,26650,26650,26700,26650,76
20250106,145000,2078985500,26700,26650,26700,26650,38
20250106,144900,2077971300,26650,26650,26700,26650,129
20250106,144800,2074531800,26700,26700,26700,26650,237
20250106,144700,2068211000,26700,26650,26700,26650,100
20250106,144600,2065543250,26650,26700,26700,26650,53
20250106,144500,2064129250,26650,26650,26700,26650,79
20250106,144400,2062022600,26650,26700,26750,26650,618
20250106,144300,2045524200,26650,26700,26750,26650,101
20250106,144200,2042826450,26700,26700,26750,26700,76
20250106,144100,2040796100,26750,26700,26750,26700,33
20250106,144000,2039913400,26700,26650,26750,26650,40
20250106,143900,2038844900,26700,26700,26750,26650,160
20250106,143800,2034573050,26700,26700,26750,26700,106
20250106,143700,2031737850,26650,26750,26750,26650,240
20250106,143600,2025331250,26700,26700,26750,26700,94
20250106,143500,2022819850,26700,26650,26750,26650,107
20250106,143400,2019961500,26650,26650,26700,26650,128
20250106,143300,2016545000,26650,26650,26700,26650,46
20250106,143200,2015317500,26700,26650,26700,26650,38
20250106,143100,2014304700,26650,26650,26750,26650,413
20250106,143000,2003275650,26700,26700,26700,26650,43
20250106,142900,2002128300,26700,26700,26700,26650,24
20250106,142800,2001487850,26650,26650,26650,26650,47
20250106,142700,2000235300,26700,26650,26700,26650,39
20250106,142600,1999195000,26700,26650,26700,26650,52
20250106,142500,1997808500,26650,26650,26700,26650,21
20250106,142400,1997248750,26650,26650,26700,26650,51
20250106,142300,1995888100,26650,26700,26700,26650,34
20250106,142200,1994980350,26700,26650,26750,26650,66
20250106,142100,1993217800,26700,26700,26700,26650,78
20250106,142000,1991136250,26650,26650,26700,26650,14
20250106,141900,1990762900,26650,26700,26700,26650,56
20250106,141800,1989269950,26700,26650,26700,26650,44
20250106,141700,1988096250,26650,26700,26700,26650,56
20250106,141600,1986603600,26650,26650,26650,26650,61
20250106,141500,1984977950,26650,26650,26700,26600,101
20250106,141400,1982286450,26650,26650,26650,26600,295
20250106,141300,1974429950,26650,26650,26700,26650,29
20250106,141200,1973656850,26650,26650,26700,26650,959
20250106,141100,1948099100,26700,26700,26700,26700,13
20250106,141000,1947752000,26650,26650,26700,26650,325
20250106,140900,1939075600,26650,26650,26700,26600,95
20250106,140800,1936543200,26600,26650,26700,26600,19
20250106,140700,1936037100,26600,26550,26650,26550,96
20250106,140600,1933480150,26600,26650,26650,26550,61
20250106,140500,1931856000,26550,26650,26650,26550,66
20250106,140400,1930099500,26650,26650,26700,26550,92
20250106,140300,1927644850,26700,26600,26700,26550,271
20250106,140200,1920413800,26600,26600,26650,26600,69
20250106,140100,1918578150,26600,26600,26650,26550,50
20250106,140000,1917248950,26600,26550,26600,26550,50
20250106,135900,1915919850,26550,26600,26650,26550,24
20250106,135800,1915281300,26550,26600,26600,26550,39
20250106,135700,1914244700,26550,26550,26600,26550,99
20250106,135600,1911612350,26600,26600,26600,26600,26
20250106,135500,1910920750,26650,26600,26650,26600,118
20250106,135400,1907776800,26600,26600,26650,26600,34
20250106,135300,1906871800,26650,26600,26700,26600,58
20250106,135200,1905325850,26700,26650,26700,26600,19
20250106,135100,1904819700,26650,26700,26700,26600,206
20250106,135000,1899329500,26650,26700,26700,26650,18
20250106,134900,1898849200,26650,26650,26650,26650,51
20250106,134800,1897490050,26650,26650,26700,26650,99
20250106,134700,1894847950,26650,26650,26650,26550,521
20250106,134600,1880986450,26650,26650,26700,26650,62
20250106,134500,1879333700,26700,26650,26700,26650,82
20250106,134400,1877145850,26650,26700,26700,26650,12
20250106,134300,1876825550,26650,26650,26700,26650,121
20250106,134200,1873598000,26700,26650,26700,26650,45
20250106,134100,1872397600,26650,26650,26650,26650,4
20250106,134000,1872291000,26650,26650,26700,26600,28
20250106,133900,1871545600,26700,26600,26700,26600,94
20250106,133800,1869036750,26600,26700,26700,26600,17
20250106,133700,1868583950,26700,26650,26700,26600,97
20250106,133600,1865996650,26650,26600,26700,26600,79
20250106,133500,1863892750,26600,26650,26650,26600,9
20250106,133400,1863652950,26650,26600,26650,26600,29
20250106,133300,1862880550,26700,26600,26700,26600,386
20250106,133200,1852584500,26600,26600,26600,26550,45
20250106,133100,1851388000,26550,26550,26550,26550,3
20250106,133000,1851308350,26600,26550,26600,26550,156
20250106,132900,1847164400,26550,26600,26650,26550,32
20250106,132800,1846313300,26600,26600,26650,26600,12
20250106,132700,1845993600,26600,26650,26650,26600,55
20250106,132600,1844528250,26650,26600,26650,26600,13
20250106,132500,1844182250,26650,26600,26650,26600,15
20250106,132400,1843782650,26650,26600,26700,26600,200
20250106,132300,1838456750,26600,26650,26650,26550,30
20250106,132200,1837658350,26650,26650,26700,26550,398
20250106,132100,1827051500,26550,26650,26650,26550,366
20250106,132000,1817308100,26600,26600,26600,26600,30
20250106,131900,1816510100,26600,26600,26650,26600,22
20250106,131800,1815924800,26600,26600,26600,26550,32
20250106,131700,1815073650,26650,26550,26650,26550,134
20250106,131600,1811507300,26550,26650,26650,26550,44
20250106,131500,1810337550,26600,26550,26650,26550,80
20250106,131400,1808209650,26550,26550,26550,26550,4
20250106,131300,1808103450,26600,26600,26600,26550,241
20250106,131200,1801693400,26650,26600,26650,26600,172
20250106,131100,1797115850,26600,26600,26600,26600,318
20250106,131000,1788657050,26600,26600,26650,26600,48
20250106,130900,1787379700,26600,26650,26650,26600,53
20250106,130800,1785967300,26600,26600,26650,26600,14
20250106,130700,1785594650,26600,26600,26600,26600,13
20250106,130600,1785248850,26650,26650,26650,26650,51
20250106,130500,1783889700,26600,26600,26600,26600,9
20250106,130400,1783650300,26650,26600,26650,26600,14
20250106,130300,1783277650,26650,26650,26650,26600,71
20250106,130200,1781387000,26650,26600,26650,26600,9
20250106,130100,1781147500,26600,26650,26650,26600,17
20250106,130000,1780695000,26600,26600,26600,26600,36
20250106,125900,1779737400,26600,26650,26650,26600,27
20250106,125800,1779018300,26600,26600,26600,26600,0
20250106,125700,1779018300,26600,26600,26650,26600,24
20250106,125600,1778379150,26600,26600,26600,26600,1219
20250106,125500,1745953750,26650,26650,26650,26650,11
20250106,125400,1745660600,26650,26650,26650,26600,77
20250106,125300,1743608900,26650,26600,26700,26600,202
20250106,125200,1738221650,26650,26600,26650,26600,29
20250106,125100,1737449850,26600,26550,26600,26550,47
20250106,125000,1736200000,26550,26550,26600,26550,36
20250106,124900,1735243950,26550,26550,26550,26550,8
20250106,124800,1735031550,26500,26500,26550,26500,105
20250106,124700,1732244300,26500,26500,26550,26500,33
20250106,124600,1731369600,26500,26550,26550,26500,43
20250106,124500,1730228350,26550,26550,26650,26550,107
20250106,124400,1727380900,26550,26550,26550,26550,74
20250106,124300,1725416200,26550,26550,26550,26550,97
20250106,124200,1722840850,26500,26550,26650,26500,176
20250106,124100,1718151650,26500,26550,26550,26500,283
20250106,124000,1710638650,26550,26600,26600,26550,1137
20250106,123900,1680447600,26600,26600,26650,26600,87
20250106,123800,1678129150,26600,26600,26650,26600,12
20250106,123700,1677809750,26600,26600,26650,26600,19
20250106,123600,1677303900,26650,26650,26650,26600,167
20250106,123500,1672853400,26600,26600,26600,26600,8
20250106,123400,1672640600,26650,26600,26650,26600,18
20250106,123300,1672161300,26650,26650,26650,26650,40
20250106,123200,1671095300,26600,26600,26600,26600,10
20250106,123100,1670829300,26650,26650,26650,26650,7
20250106,123000,1670642750,26600,26600,26650,26550,760
20250106,122900,1650427300,26550,26550,26550,26550,7
20250106,122800,1650241450,26550,26550,26600,26550,7
20250106,122700,1650055350,26600,26550,26600,26550,72
20250106,122600,1648140550,26600,26550,26650,26550,22
20250106,122500,1647555150,26550,26600,26600,26550,64
20250106,122400,1645853450,26650,26600,26650,26550,108
20250106,122300,1642979200,26600,26600,26650,26600,27
20250106,122200,1642260400,26650,26650,26650,26650,0
20250106,122100,1642260400,26650,26650,26650,26600,85
20250106,122000,1639995600,26650,26600,26650,26600,53
20250106,121900,1638584650,26600,26650,26650,26600,20
20250106,121800,1638052000,26650,26600,26650,26550,109
20250106,121700,1635147950,26650,26650,26650,26650,27
20250106,121600,1634428400,26650,26600,26650,26550,26
20250106,121500,1633736750,26600,26650,26650,26550,1067
20250106,121400,1605358450,26650,26700,26700,26650,3
20250106,121300,1605278400,26700,26650,26700,26650,14
20250106,121200,1604905000,26700,26650,26700,26650,92
20250106,121100,1602451200,26600,26650,26650,26600,10
20250106,121000,1602185050,26600,26650,26650,26600,121
20250106,120900,1598960850,26600,26650,26700,26600,101
20250106,120800,1596264750,26600,26600,26650,26600,250
20250106,120700,1589604250,26650,26650,26650,26600,60
20250106,120600,1588005650,26700,26650,26700,26650,41
20250106,120500,1586911250,26700,26700,26700,26600,157
20250106,120400,1582726150,26700,26650,26700,26650,39
20250106,120300,1581686650,26650,26650,26700,26650,61
20250106,120200,1580058150,26650,26650,26650,26650,8
20250106,120100,1579844950,26700,26650,26700,26650,20
20250106,120000,1579311000,26650,26700,26700,26650,83
20250106,115900,1577096750,26650,26650,26650,26650,109
20250106,115800,1574191900,26700,26650,26700,26650,4
20250106,115700,1574085200,26700,26700,26700,26650,1292
20250106,115600,1539642950,26750,26700,26750,26700,66
20250106,115500,1537880400,26750,26700,26750,26700,52
20250106,115400,1536490750,26700,26700,26750,26700,97
20250106,115300,1533898800,26700,26750,26750,26700,3
20250106,115200,1533818600,26700,26750,26750,26700,22
20250106,115100,1533230450,26750,26750,26750,26700,64
20250106,115000,1531518900,26750,26750,26750,26750,11
20250106,114900,1531224650,26700,26700,26750,26700,14
20250106,114800,1530850750,26700,26700,26750,26700,63
20250106,114700,1529165900,26700,26750,26750,26700,40
20250106,114600,1528097400,26700,26750,26750,26700,22
20250106,114500,1527509350,26750,26750,26750,26700,58
20250106,114400,1525958250,26750,26650,26750,26650,52
20250106,114300,1524569850,26650,26700,26700,26650,37
20250106,114200,1523582350,26700,26650,26700,26650,53
20250106,114100,1522167800,26650,26700,26750,26650,162
20250106,114000,1517841550,26700,26700,26700,26650,31
20250106,113900,1517013900,26750,26650,26750,26650,9
20250106,113800,1516773250,26650,26650,26650,26650,13
20250106,113700,1516426800,26650,26750,26750,26650,252
20250106,113600,1509704450,26700,26750,26750,26700,54
20250106,113500,1508260100,26750,26750,26750,26700,18
20250106,113400,1507778950,26650,26700,26750,26650,32
20250106,113300,1506923100,26750,26700,26800,26700,192
20250106,113200,1501783650,26750,26750,26750,26700,19
20250106,113100,1501275750,26700,26650,26800,26650,50
20250106,113000,1499940350,26650,26800,26800,26650,82
20250106,112900,1497746700,26750,26800,26800,26750,591
20250106,112800,1481937000,26800,26850,26850,26750,366
20250106,112700,1472129950,26850,26800,26850,26800,68
20250106,112600,1470305250,26800,26800,26850,26800,1212
20250106,112500,1437823500,26800,26850,26850,26800,18
20250106,112400,1437340300,26850,26850,26850,26800,173
20250106,112300,1432695650,26800,26800,26800,26800,31
20250106,112200,1431864850,26800,26850,26850,26800,57
20250106,112100,1430334800,26800,26800,26850,26800,47
20250106,112000,1429074650,26850,26850,26850,26800,10
20250106,111900,1428806200,26850,26800,26850,26800,69
20250106,111800,1426956950,26800,26750,26800,26750,379
20250106,111700,1416801600,26750,26750,26750,26750,0
20250106,111600,1416801600,26750,26800,26800,26750,79
20250106,111500,1414685550,26800,26750,26800,26750,48
20250106,111400,1413400050,26800,26750,26800,26700,352
20250106,111300,1403980100,26750,26750,26750,26700,19
20250106,111200,1403472250,26750,26750,26750,26700,104
20250106,111100,1400690300,26750,26700,26750,26700,104
20250106,111000,1397911600,26750,26700,26750,26700,19
20250106,110900,1397403700,26700,26700,26750,26700,53
20250106,110800,1395986350,26700,26750,26750,26700,9
20250106,110700,1395745950,26700,26650,26750,26650,44
20250106,110600,1394570050,26750,26650,26750,26650,133
20250106,110500,1391022600,26650,26700,26700,26650,162
20250106,110400,1386697600,26700,26700,26750,26700,139
20250106,110300,1382986200,26700,26750,26800,26700,97
20250106,110200,1380388850,26700,26700,26750,26700,69
20250106,110100,1378546300,26750,26750,26800,26700,65
20250106,110000,1376808550,26750,26850,26850,26750,2864
20250106,105900,1300153750,26800,26750,26800,26750,382
20250106,105800,1289918750,26750,26800,26800,26750,6
20250106,105700,1289758000,26800,26650,26800,26650,211
20250106,105600,1284106400,26600,26600,26700,26600,87
20250106,105500,1281791150,26650,26750,26850,26650,506
20250106,105400,1268258400,26750,26750,26800,26750,185
20250106,105300,1263309550,26750,26750,26750,26750,1
20250106,105200,1263282800,26750,26850,26850,26750,90
20250106,105100,1260870450,26850,26800,26850,26750,103
20250106,105000,1258109800,26800,26800,26850,26800,63
20250106,104900,1256421300,26800,26800,26800,26800,1170
20250106,104800,1225065300,26750,26650,26750,26600,1774
20250106,104700,1177652500,26650,26700,26700,26650,60
20250106,104600,1176053100,26700,26700,26700,26650,218
20250106,104500,1170233450,26700,26650,26700,26650,233
20250106,104400,1164013800,26650,26650,26700,26650,31
20250106,104300,1163187400,26700,26700,26750,26650,384
20250106,104200,1152923850,26650,26700,26700,26650,72
20250106,104100,1151001950,26700,26750,26750,26700,40
20250106,104000,1149933700,26750,26650,26750,26650,33
20250106,103900,1149051850,26700,26700,26750,26700,91
20250106,103800,1146620950,26700,26700,26700,26650,56
20250106,103700,1145126100,26600,26600,26600,26600,8
20250106,103600,1144913300,26650,26600,26700,26550,474
20250106,103500,1132308300,26600,26700,26700,26600,199
20250106,103400,1127014500,26700,26700,26750,26650,716
20250106,103300,1107920850,26700,26750,26800,26700,306
20250106,103200,1099734250,26750,26750,26800,26750,39
20250106,103100,1098690500,26750,26750,26750,26750,72
20250106,103000,1096764500,26750,26800,26800,26700,367
20250106,102900,1086947250,26750,26800,26800,26750,226
20250106,102800,1080891350,26750,26750,26800,26750,90
20250106,102700,1078481100,26750,26750,26800,26750,47
20250106,102600,1077222350,26800,26700,26800,26700,218
20250106,102500,1071396200,26750,26750,26750,26750,55
20250106,102400,1069924950,26750,26750,26800,26700,936
20250106,102300,1044905950,26750,26750,26750,26750,2
20250106,102200,1044852450,26700,26750,26850,26700,103
20250106,102100,1042094500,26850,26800,26850,26750,266
20250106,102000,1034969950,26750,26800,26800,26750,817
20250106,101900,1013094350,26800,26850,26900,26800,1219
20250106,101800,980359100,26800,26800,26850,26750,692
20250106,101700,961814050,26800,26800,26800,26800,115
20250106,101600,958732050,26800,26800,26800,26750,745
20250106,101500,938774350,26750,26750,26750,26700,446
20250106,101400,926843900,26750,26750,26750,26750,16
20250106,101300,926415900,26750,26800,26800,26750,58
20250106,101200,924861900,26800,26800,26800,26800,125
20250106,101100,921511900,26800,26750,26800,26750,156
20250106,101000,917333150,26750,26800,26800,26750,1727
20250106,100900,871072700,26800,26750,26800,26750,233
20250106,100800,864838200,26750,26750,26750,26700,614
20250106,100700,848414100,26700,26700,26750,26650,1547
20250106,100600,807089450,26750,26700,26750,26700,124
20250106,100500,803777900,26700,26650,26750,26600,1498
20250106,100400,763813400,26650,26600,26650,26600,9
20250106,100300,763573800,26600,26550,26600,26550,357
20250106,100200,754078150,26550,26500,26600,26500,44
20250106,100100,752910050,26600,26550,26600,26550,175
20250106,100000,748261450,26550,26550,26550,26500,237
20250106,095900,741972600,26600,26550,26600,26550,49
20250106,095800,740670650,26600,26600,26600,26600,10
20250106,095700,740404650,26600,26550,26600,26550,10
20250106,095600,740138900,26550,26550,26550,26550,529
20250106,095500,726093950,26550,26600,26600,26550,120
20250106,095400,722907850,26600,26600,26600,26550,83
20250106,095300,720700100,26550,26550,26550,26550,92
20250106,095200,718257500,26550,26650,26650,26550,629
20250106,095100,701556950,26650,26650,26650,26650,70
20250106,095000,699691450,26600,26600,26600,26600,381
20250106,094900,689556850,26650,26650,26650,26600,108
20250106,094800,686683550,26600,26600,26650,26600,727
20250106,094700,667323050,26600,26650,26650,26600,132
20250106,094600,663805950,26650,26600,26650,26550,56
20250106,094500,662315150,26600,26550,26650,26550,252
20250106,094400,655608500,26600,26600,26600,26550,387
20250106,094300,645332450,26550,26550,26550,26550,366
20250106,094200,635615150,26500,26450,26550,26450,731
20250106,094100,616268150,26450,26450,26500,26400,87
20250106,094000,613966950,26500,26500,26500,26450,50
20250106,093900,612642000,26500,26500,26500,26500,15
20250106,093800,612244500,26500,26550,26550,26500,13
20250106,093700,611899900,26550,26500,26550,26500,75
20250106,093600,609908700,26500,26450,26550,26450,1028
20250106,093500,582689300,26450,26500,26500,26450,231
20250106,093400,576570750,26450,26450,26450,26450,184
20250106,093300,571703950,26450,26500,26550,26400,1024
20250106,093200,544589950,26550,26600,26600,26500,1053
20250106,093100,516615600,26650,26600,26700,26600,368
20250106,093000,506815850,26700,26650,26700,26600,53
20250106,092900,505402400,26650,26700,26750,26650,294
20250106,092800,497551650,26700,26600,26700,26600,114
20250106,092700,494507950,26700,26600,26700,26550,844
20250106,092600,471992200,26650,26550,26650,26550,1255
20250106,092500,438616700,26500,26500,26550,26500,115
20250106,092400,435564100,26500,26500,26500,26400,616
20250106,092300,419257350,26450,26550,26600,26450,607
20250106,092200,403134200,26550,26500,26550,26500,78
20250106,092100,401066700,26500,26600,26600,26500,185
20250106,092000,396153000,26600,26600,26600,26450,93
20250106,091900,393688900,26500,26600,26600,26450,1170
20250106,091800,362673850,26550,26550,26600,26550,561
20250106,091700,347751950,26550,26450,26550,26450,242
20250106,091600,341332950,26450,26500,26550,26450,1265
20250106,091500,307835550,26500,26450,26500,26450,108
20250106,091400,304978550,26450,26500,26500,26450,185
20250106,091300,300084700,26500,26500,26500,26500,42
20250106,091200,298971700,26500,26450,26600,26450,658
20250106,091100,281506450,26450,26450,26450,26400,522
20250106,091000,267700050,26450,26600,26600,26450,436
20250106,090900,256115800,26600,26500,26600,26450,1340
20250106,090800,220560550,26450,26450,26500,26350,41
20250106,090700,219475700,26500,26350,26500,26200,869
20250106,090600,196599550,26350,26300,26350,26300,145
20250106,090500,192782300,26300,26550,26550,26300,160
20250106,090400,188560450,26550,26500,26550,26300,894
20250106,090300,164928400,26500,26400,26600,26400,2266
20250106,090200,104842100,26450,26100,26450,26100,839
20250106,090100,82721700,26050,26200,26350,26000,833
20250106,090000,60922250,26050,25950,26200,25900,2344