KissMeData/005290/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,184500,16082144950,23050,23050,23050,23050,10812
20250106,184400,16082144950,23050,23050,23050,23050,0
20250106,184300,16082144950,23050,23050,23050,23050,0
20250106,184200,16082144950,23050,23050,23050,23050,0
20250106,184100,16082144950,23050,23050,23050,23050,0
20250106,184000,16082144950,23050,23050,23050,23050,0
20250106,183900,16082144950,23050,23050,23050,23050,0
20250106,183800,16082144950,23050,23050,23050,23050,0
20250106,183700,16082144950,23050,23050,23050,23050,0
20250106,183600,16082144950,23050,23050,23050,23050,0
20250106,183500,16082144950,23050,23050,23050,23050,0
20250106,183400,16082144950,23050,23050,23050,23050,0
20250106,183300,16082144950,23050,23050,23050,23050,0
20250106,183200,16082144950,23050,23050,23050,23050,0
20250106,183100,16082144950,23050,23050,23050,23050,0
20250106,183000,16082144950,23050,23050,23050,23050,0
20250106,182900,16082144950,23050,23050,23050,23050,0
20250106,182800,16082144950,23050,23050,23050,23050,0
20250106,182700,16082144950,23050,23050,23050,23050,0
20250106,182600,16082144950,23050,23050,23050,23050,0
20250106,182500,16082144950,23050,23050,23050,23050,0
20250106,182400,16082144950,23050,23050,23050,23050,0
20250106,182300,16082144950,23050,23050,23050,23050,0
20250106,182200,16082144950,23050,23050,23050,23050,0
20250106,182100,16082144950,23050,23050,23050,23050,0
20250106,182000,16082144950,23050,23050,23050,23050,0
20250106,181900,16082144950,23050,23050,23050,23050,0
20250106,181800,16082144950,23050,23050,23050,23050,0
20250106,181700,16082144950,23050,23050,23050,23050,0
20250106,181600,16082144950,23050,23050,23050,23050,0
20250106,181500,16082144950,23050,23050,23050,23050,10812
20250106,181400,16082144950,23050,23050,23050,23050,0
20250106,181300,16082144950,23050,23050,23050,23050,0
20250106,181200,16082144950,23050,23050,23050,23050,0
20250106,181100,16082144950,23050,23050,23050,23050,0
20250106,181000,16082144950,23050,23050,23050,23050,0
20250106,180900,16082144950,23050,23050,23050,23050,0
20250106,180800,16082144950,23050,23050,23050,23050,0
20250106,180700,16082144950,23050,23050,23050,23050,0
20250106,180600,16082144950,23050,23050,23050,23050,0
20250106,180500,16082144950,23050,23050,23050,23050,0
20250106,180400,16082144950,23050,23050,23050,23050,0
20250106,180300,16082144950,23050,23050,23050,23050,0
20250106,180200,16082144950,23050,23050,23050,23050,0
20250106,180100,16082144950,23050,23050,23050,23050,0
20250106,180000,16082144950,23050,23050,23050,23050,0
20250106,175900,16082144950,23050,23050,23050,23050,0
20250106,175800,16082144950,23050,23050,23050,23050,0
20250106,175700,16082144950,23050,23050,23050,23050,0
20250106,175600,16082144950,23050,23050,23050,23050,0
20250106,175500,16082144950,23050,23050,23050,23050,0
20250106,175400,16082144950,23050,23050,23050,23050,0
20250106,175300,16082144950,23050,23050,23050,23050,0
20250106,175200,16082144950,23050,23050,23050,23050,0
20250106,175100,16082144950,23050,23050,23050,23050,0
20250106,175000,16082144950,23050,23050,23050,23050,0
20250106,174900,16082144950,23050,23050,23050,23050,0
20250106,174800,16082144950,23050,23050,23050,23050,0
20250106,174700,16082144950,23050,23050,23050,23050,0
20250106,174600,16082144950,23050,23050,23050,23050,0
20250106,174500,16082144950,23050,23050,23050,23050,10812
20250106,174400,16082144950,23050,23050,23050,23050,0
20250106,174300,16082144950,23050,23050,23050,23050,0
20250106,174200,16082144950,23050,23050,23050,23050,0
20250106,174100,16082144950,23050,23050,23050,23050,0
20250106,174000,16082144950,23050,23050,23050,23050,0
20250106,173900,16082144950,23050,23050,23050,23050,0
20250106,173800,16082144950,23050,23050,23050,23050,0
20250106,173700,16082144950,23050,23050,23050,23050,0
20250106,173600,16082144950,23050,23050,23050,23050,0
20250106,173500,16082144950,23050,23050,23050,23050,0
20250106,173400,16082144950,23050,23050,23050,23050,0
20250106,173300,16082144950,23050,23050,23050,23050,0
20250106,173200,16082144950,23050,23050,23050,23050,0
20250106,173100,16082144950,23050,23050,23050,23050,0
20250106,173000,16082144950,23050,23050,23050,23050,0
20250106,172900,16082144950,23050,23050,23050,23050,0
20250106,172800,16082144950,23050,23050,23050,23050,0
20250106,172700,16082144950,23050,23050,23050,23050,0
20250106,172600,16082144950,23050,23050,23050,23050,0
20250106,172500,16082144950,23050,23050,23050,23050,0
20250106,172400,16082144950,23050,23050,23050,23050,0
20250106,172300,16082144950,23050,23050,23050,23050,0
20250106,172200,16082144950,23050,23050,23050,23050,0
20250106,172100,16082144950,23050,23050,23050,23050,0
20250106,172000,16082144950,23050,23050,23050,23050,0
20250106,171900,16082144950,23050,23050,23050,23050,0
20250106,171800,16082144950,23050,23050,23050,23050,0
20250106,171700,16082144950,23050,23050,23050,23050,0
20250106,171600,16082144950,23050,23050,23050,23050,0
20250106,171500,16082144950,23050,23050,23050,23050,10812
20250106,171400,16082144950,23050,23050,23050,23050,0
20250106,171300,16082144950,23050,23050,23050,23050,0
20250106,171200,16082144950,23050,23050,23050,23050,0
20250106,171100,16082144950,23050,23050,23050,23050,0
20250106,171000,16082144950,23050,23050,23050,23050,0
20250106,170900,16082144950,23050,23050,23050,23050,0
20250106,170800,16082144950,23050,23050,23050,23050,0
20250106,170700,16082144950,23050,23050,23050,23050,0
20250106,170600,16082144950,23050,23050,23050,23050,0
20250106,170500,16082144950,23050,23050,23050,23050,0
20250106,170400,16082144950,23050,23050,23050,23050,0
20250106,170300,16082144950,23050,23050,23050,23050,0
20250106,170200,16082144950,23050,23050,23050,23050,0
20250106,170100,16082144950,23050,23050,23050,23050,0
20250106,170000,16082144950,23050,23050,23050,23050,0
20250106,165900,16082144950,23050,23050,23050,23050,0
20250106,165800,16082144950,23050,23050,23050,23050,0
20250106,165700,16082144950,23050,23050,23050,23050,0
20250106,165600,16082144950,23050,23050,23050,23050,0
20250106,165500,16082144950,23050,23050,23050,23050,0
20250106,165400,16082144950,23050,23050,23050,23050,0
20250106,165300,16082144950,23050,23050,23050,23050,0
20250106,165200,16082144950,23050,23050,23050,23050,0
20250106,165100,16082144950,23050,23050,23050,23050,0
20250106,165000,16082144950,23050,23050,23050,23050,0
20250106,164900,16082144950,23050,23050,23050,23050,0
20250106,164800,16082144950,23050,23050,23050,23050,0
20250106,164700,16082144950,23050,23050,23050,23050,0
20250106,164600,16082144950,23050,23050,23050,23050,0
20250106,164500,16082144950,23050,23050,23050,23050,10812
20250106,164400,16082144950,23050,23050,23050,23050,0
20250106,164300,16082144950,23050,23050,23050,23050,0
20250106,164200,16082144950,23050,23050,23050,23050,0
20250106,164100,16082144950,23050,23050,23050,23050,0
20250106,164000,16082144950,23050,23050,23050,23050,0
20250106,163900,16082144950,23050,23050,23050,23050,0
20250106,163800,16082144950,23050,23050,23050,23050,0
20250106,163700,16082144950,23050,23050,23050,23050,0
20250106,163600,16082144950,23050,23050,23050,23050,0
20250106,163500,16082144950,23050,23050,23050,23050,0
20250106,163400,16082144950,23050,23050,23050,23050,0
20250106,163300,16082144950,23050,23050,23050,23050,0
20250106,163200,16082144950,23050,23050,23050,23050,0
20250106,163100,16082144950,23050,23050,23050,23050,0
20250106,163000,16082144950,23050,23050,23050,23050,0
20250106,162900,16082144950,23050,23050,23050,23050,0
20250106,162800,16082144950,23050,23050,23050,23050,0
20250106,162700,16082144950,23050,23050,23050,23050,0
20250106,162600,16082144950,23050,23050,23050,23050,0
20250106,162500,16082144950,23050,23050,23050,23050,0
20250106,162400,16082144950,23050,23050,23050,23050,0
20250106,162300,16082144950,23050,23050,23050,23050,0
20250106,162200,16082144950,23050,23050,23050,23050,0
20250106,162100,16082144950,23050,23050,23050,23050,0
20250106,162000,16082144950,23050,23050,23050,23050,0
20250106,161900,16082144950,23050,23050,23050,23050,0
20250106,161800,16082144950,23050,23050,23050,23050,0
20250106,161700,16082144950,23050,23050,23050,23050,0
20250106,161600,16082144950,23050,23050,23050,23050,0
20250106,161500,16082144950,23050,23050,23050,23050,10812
20250106,161400,16082144950,23050,23050,23050,23050,0
20250106,161300,16082144950,23050,23050,23050,23050,0
20250106,161200,16082144950,23050,23050,23050,23050,0
20250106,161100,16082144950,23050,23050,23050,23050,0
20250106,161000,16082144950,23050,23050,23050,23050,0
20250106,160900,16082144950,23050,23050,23050,23050,0
20250106,160800,16082144950,23050,23050,23050,23050,0
20250106,160700,16082144950,23050,23050,23050,23050,0
20250106,160600,16082144950,23050,23050,23050,23050,0
20250106,160500,16082144950,23050,23050,23050,23050,0
20250106,160400,16082144950,23050,23050,23050,23050,0
20250106,160300,16082144950,23050,23050,23050,23050,0
20250106,160200,16082144950,23050,23050,23050,23050,0
20250106,160100,16082144950,23050,23050,23050,23050,0
20250106,160000,16082144950,23050,23050,23050,23050,0
20250106,155900,16082144950,23050,23050,23050,23050,0
20250106,155800,16082144950,23050,23050,23050,23050,0
20250106,155700,16082144950,23050,23050,23050,23050,0
20250106,155600,16082144950,23050,23050,23050,23050,0
20250106,155500,16082144950,23050,23050,23050,23050,0
20250106,155400,16082144950,23050,23050,23050,23050,0
20250106,155300,16082144950,23050,23050,23050,23050,0
20250106,155200,16082144950,23050,23050,23050,23050,0
20250106,155100,16082144950,23050,23050,23050,23050,0
20250106,155000,16082144950,23050,23050,23050,23050,0
20250106,154900,16082144950,23050,23050,23050,23050,0
20250106,154800,16082144950,23050,23050,23050,23050,0
20250106,154700,16082144950,23050,23050,23050,23050,0
20250106,154600,16082144950,23050,23050,23050,23050,0
20250106,154500,16082144950,23050,23050,23050,23050,10812
20250106,154400,16082144950,23050,23050,23050,23050,0
20250106,154300,16082144950,23050,23050,23050,23050,0
20250106,154200,16082144950,23050,23050,23050,23050,0
20250106,154100,16082144950,23050,23050,23050,23050,0
20250106,154000,16082144950,23050,23050,23050,23050,0
20250106,153900,16082144950,23050,23050,23050,23050,0
20250106,153800,16082144950,23050,23050,23050,23050,0
20250106,153700,16082144950,23050,23050,23050,23050,0
20250106,153600,16082144950,23050,23050,23050,23050,0
20250106,153500,16082144950,23050,23050,23050,23050,0
20250106,153400,16082144950,23050,23050,23050,23050,0
20250106,153300,16082144950,23050,23050,23050,23050,0
20250106,153200,16082144950,23050,23050,23050,23050,0
20250106,153100,16082144950,23050,23050,23050,23050,0
20250106,153000,16082144950,23050,23050,23050,23050,10812
20250106,152900,15832928350,23050,23050,23050,23050,0
20250106,152800,15832928350,23050,23050,23050,23050,0
20250106,152700,15832928350,23050,23050,23050,23050,0
20250106,152600,15832928350,23050,23050,23050,23050,0
20250106,152500,15832928350,23050,23050,23050,23050,0
20250106,152400,15832928350,23050,23050,23050,23050,0
20250106,152300,15832928350,23050,23050,23050,23050,0
20250106,152200,15832928350,23050,23050,23050,23050,0
20250106,152100,15832928350,23050,23050,23050,23050,0
20250106,152000,15832928350,23050,23050,23050,23050,0
20250106,151900,15832928350,23050,23050,23050,23000,2525
20250106,151800,15774756850,23050,23050,23050,23000,113
20250106,151700,15772157550,23050,23050,23100,23000,2951
20250106,151600,15704134450,23100,23100,23100,23050,415
20250106,151500,15694553150,23050,23100,23100,23050,430
20250106,151400,15684636200,23050,23100,23100,23050,356
20250106,151300,15676422050,23050,23050,23100,23050,575
20250106,151200,15663161500,23100,23100,23100,23050,1703
20250106,151100,15623904750,23050,23000,23100,23000,1030
20250106,151000,15600164200,23050,23050,23050,23000,818
20250106,150900,15581313450,23050,23050,23050,23000,793
20250106,150800,15563036850,23050,23050,23050,23050,552
20250106,150700,15550313250,23000,23000,23050,23000,1304
20250106,150600,15520278100,23050,23050,23050,23000,7925
20250106,150500,15337861650,23050,23050,23100,23000,1444
20250106,150400,15304573850,23050,23000,23050,23000,1056
20250106,150300,15280245250,23050,23000,23050,23000,4203
20250106,150200,15183382300,23000,23050,23050,23000,893
20250106,150100,15162820050,23050,23050,23050,23000,950
20250106,150000,15140942000,23050,23100,23100,23000,4377
20250106,145900,15040044750,23100,23100,23100,23050,1131
20250106,145800,15013953550,23050,23100,23100,23050,474
20250106,145700,15003017700,23100,23100,23100,23050,254
20250106,145600,14997152100,23100,23100,23100,23050,798
20250106,145500,14978749700,23050,23100,23100,23050,447
20250106,145400,14968437900,23050,23100,23100,23050,388
20250106,145300,14959476750,23100,23050,23100,23050,411
20250106,145200,14949990250,23100,23100,23100,23050,755
20250106,145100,14932576350,23100,23050,23100,23050,434
20250106,145000,14922562550,23050,23100,23100,23050,218
20250106,144900,14917527950,23050,23050,23100,23050,255
20250106,144800,14911643800,23100,23050,23100,23050,706
20250106,144700,14895355250,23050,23050,23100,23000,1705
20250106,144600,14856020250,23050,23050,23050,23000,1764
20250106,144500,14815413850,23000,23050,23050,23000,766
20250106,144400,14797785700,23050,23100,23100,23000,11794
20250106,144300,14525962150,23050,23100,23100,23050,563
20250106,144200,14512958900,23050,23150,23150,23050,3178
20250106,144100,14439542500,23150,23150,23150,23100,449
20250106,144000,14429148550,23150,23100,23150,23100,1731
20250106,143900,14389155300,23150,23100,23150,23100,373
20250106,143800,14380524600,23150,23150,23150,23100,371
20250106,143700,14371937850,23150,23150,23150,23100,633
20250106,143600,14357286050,23100,23100,23150,23100,532
20250106,143500,14344981550,23100,23150,23150,23100,367
20250106,143400,14336489950,23150,23150,23150,23100,362
20250106,143300,14328111250,23150,23150,23150,23100,290
20250106,143200,14321402250,23150,23100,23150,23050,429
20250106,143100,14311495800,23100,23100,23100,23050,5669
20250106,143000,14180798400,23100,23100,23150,23100,2311
20250106,142900,14127414000,23150,23100,23150,23100,273
20250106,142800,14121100050,23100,23100,23150,23100,263
20250106,142700,14115021800,23100,23100,23150,23050,359
20250106,142600,14106727850,23150,23150,23150,23100,509
20250106,142500,14094959750,23150,23100,23150,23100,357
20250106,142400,14086703100,23150,23150,23150,23100,525
20250106,142300,14074562900,23150,23150,23150,23100,229
20250106,142200,14069262600,23100,23150,23150,23100,357
20250106,142100,14061002150,23100,23100,23150,23050,188
20250106,142000,14056654350,23050,23150,23150,23050,351
20250106,141900,14048556250,23150,23150,23150,23100,2069
20250106,141800,14000665200,23100,23150,23150,23100,212
20250106,141700,13995758650,23100,23150,23150,23100,521
20250106,141600,13983714500,23150,23150,23150,23100,503
20250106,141500,13972084700,23150,23100,23150,23100,387
20250106,141400,13963133250,23150,23150,23150,23100,655
20250106,141300,13947972500,23100,23150,23150,23100,179
20250106,141200,13943832250,23150,23150,23150,23100,419
20250106,141100,13934143400,23150,23150,23150,23100,217
20250106,141000,13929121700,23150,23100,23150,23050,309
20250106,140900,13921981450,23100,23100,23100,23050,975
20250106,140800,13899465800,23100,23050,23100,23050,760
20250106,140700,13881920900,23050,23100,23100,23050,119
20250106,140600,13879173600,23100,23100,23100,23050,91
20250106,140500,13877071550,23100,23050,23100,23050,238
20250106,140400,13871576950,23100,23100,23100,23050,321
20250106,140300,13864173000,23050,23100,23100,23050,175
20250106,140200,13860131100,23100,23050,23100,23050,262
20250106,140100,13854084450,23050,23100,23100,23000,307
20250106,140000,13847004650,23100,23050,23100,23000,436
20250106,135900,13836949300,23050,23100,23100,23050,512
20250106,135800,13825144000,23050,23100,23100,23050,881
20250106,135700,13804831000,23100,23100,23100,23050,301
20250106,135600,13797883050,23100,23100,23100,23050,1500
20250106,135500,13763258350,23100,23100,23100,23050,154
20250106,135400,13759704950,23100,23100,23100,23050,251
20250106,135300,13753906950,23100,23100,23100,23050,500
20250106,135200,13742373350,23100,23100,23100,23050,1122
20250106,135100,13716466050,23050,23100,23100,23050,22
20250106,135000,13715958400,23100,23050,23100,23050,309
20250106,134900,13708826700,23050,23100,23150,23050,366
20250106,134800,13700373300,23100,23050,23150,23050,2231
20250106,134700,13648843350,23100,23000,23150,23000,7263
20250106,134600,13481197100,23000,23000,23050,22950,1432
20250106,134500,13448256000,23000,23000,23050,22950,6347
20250106,134400,13302265750,22950,22950,23000,22950,374
20250106,134300,13293674050,23000,22950,23000,22950,207
20250106,134200,13288916850,22950,22950,23000,22950,2133
20250106,134100,13239960500,23000,22950,23000,22950,151
20250106,134000,13236493600,22950,23000,23000,22950,355
20250106,133900,13228342700,22950,23000,23000,22950,187
20250106,133800,13224047750,22950,22950,23000,22950,379
20250106,133700,13215348700,22950,22950,23000,22950,269
20250106,133600,13209175050,22950,22950,23000,22950,533
20250106,133500,13196942450,23000,22900,23000,22900,1235
20250106,133400,13168599500,22900,22900,22950,22900,405
20250106,133300,13159310050,22900,22900,22950,22900,51
20250106,133200,13158142000,22900,22900,22950,22900,285
20250106,133100,13151615000,22900,22900,22950,22900,503
20250106,133000,13140092950,22900,22900,22950,22900,370
20250106,132900,13131619650,22950,22900,22950,22900,72
20250106,132800,13129970450,22900,22900,22950,22900,636
20250106,132700,13115404650,22900,22900,22950,22900,190
20250106,132600,13111047900,22950,22900,22950,22900,580
20250106,132500,13097737700,22950,22900,22950,22900,127
20250106,132400,13094826350,22900,22950,22950,22900,740
20250106,132300,13077878550,22900,22900,22950,22900,531
20250106,132200,13065718550,22950,22900,22950,22900,263
20250106,132100,13059686500,22900,22900,22950,22900,565
20250106,132000,13046721900,22900,22900,22900,22900,420
20250106,131900,13037103900,22900,22900,22950,22900,698
20250106,131800,13021086350,22900,22900,22900,22900,126
20250106,131700,13018200950,22950,22900,22950,22900,77
20250106,131600,13016436950,22900,22900,22950,22900,356
20250106,131500,13008280300,22900,22950,22950,22900,140
20250106,131400,13005071200,22950,22900,22950,22900,402
20250106,131300,12995861100,22950,22900,22950,22900,484
20250106,131200,12984777050,22900,22900,22900,22900,683
20250106,131100,12969136350,22900,22900,22950,22900,212
20250106,131000,12964271150,22900,22900,22950,22900,37
20250106,130900,12963423700,22900,22850,22950,22850,1446
20250106,130800,12930312100,22850,22850,22900,22850,574
20250106,130700,12917192000,22850,22900,22900,22850,118
20250106,130600,12914494750,22900,22850,22900,22850,354
20250106,130500,12906400850,22850,22850,22900,22850,187
20250106,130400,12902125450,22850,22900,22900,22850,259
20250106,130300,12896194400,22850,22850,22950,22850,706
20250106,130200,12880036550,22900,22950,22950,22850,221
20250106,130100,12874975800,22850,22950,22950,22850,150
20250106,130000,12871544450,22950,22850,22950,22850,2003
20250106,125900,12825713000,22850,22900,22900,22800,305
20250106,125800,12818748400,22900,22900,22950,22800,6472
20250106,125700,12670929250,22900,22900,22950,22900,112
20250106,125600,12668361700,22900,22950,22950,22900,354
20250106,125500,12660248400,22950,22950,22950,22900,123
20250106,125400,12657427300,22950,22900,22950,22900,97
20250106,125300,12655203750,22900,22950,22950,22900,255
20250106,125200,12649363850,22950,22950,22950,22900,269
20250106,125100,12643200250,23000,22950,23000,22850,6449
20250106,125000,12495526300,22950,23000,23000,22950,247
20250106,124900,12489854300,23000,23000,23050,22950,771
20250106,124800,12472121100,23000,23000,23050,22950,844
20250106,124700,12452719550,22950,22950,23000,22950,4357
20250106,124600,12352724400,22950,23050,23050,22950,707
20250106,124500,12336443250,23000,23050,23050,23000,257
20250106,124400,12330531550,23000,23000,23000,23000,502
20250106,124300,12318985550,23000,23000,23050,23000,95
20250106,124200,12316800350,23000,23050,23050,23000,88
20250106,124100,12314772300,23050,23050,23050,23000,143
20250106,124000,12311477650,23000,23050,23050,23000,273
20250106,123900,12305198400,23000,23000,23000,23000,130
20250106,123800,12302208400,23050,23050,23050,23000,407
20250106,123700,12292837000,23050,23050,23050,23000,2018
20250106,123600,12246422650,23000,23050,23050,23000,228
20250106,123500,12241178200,23000,23000,23050,23000,109
20250106,123400,12238670550,23000,23000,23050,23000,194
20250106,123300,12234208300,23000,23000,23050,23000,73
20250106,123200,12232529200,23000,23000,23050,23000,267
20250106,123100,12226388050,23000,23050,23050,23000,83
20250106,123000,12224476450,23050,23000,23050,23000,355
20250106,122900,12216311200,23050,23050,23050,23000,151
20250106,122800,12212834650,23000,23050,23050,23000,301
20250106,122700,12205907750,23050,23050,23050,23000,416
20250106,122600,12196319700,23050,23000,23050,23000,41
20250106,122500,12195376350,23000,23000,23000,23000,104
20250106,122400,12192984350,23050,23000,23050,23000,333
20250106,122300,12185321750,23000,23050,23050,23000,547
20250106,122200,12172725500,23050,23050,23050,23000,1164
20250106,122100,12145949600,23000,23000,23050,23000,392
20250106,122000,12136929200,23000,23000,23050,23000,223
20250106,121900,12131800000,23050,23000,23050,23000,66
20250106,121800,12130280900,23000,23000,23050,23000,190
20250106,121700,12125908050,23000,23050,23050,23000,256
20250106,121600,12120017400,23050,23000,23050,23000,633
20250106,121500,12105458250,23000,23000,23050,23000,353
20250106,121400,12097339000,23000,23050,23050,23000,55
20250106,121300,12096071400,23000,23050,23050,22950,173
20250106,121200,12092093850,23000,22950,23050,22950,925
20250106,121100,12070814100,23000,22950,23000,22950,111
20250106,121000,12068266400,23000,23000,23000,22950,417
20250106,120900,12058684900,23000,23000,23000,22950,681
20250106,120800,12043022000,23000,23000,23000,22950,1711
20250106,120700,12003679550,23000,22950,23000,22950,240
20250106,120600,11998161700,23000,22950,23000,22950,86
20250106,120500,11996184900,23000,22950,23000,22950,424
20250106,120400,11986433400,22950,22950,23000,22950,291
20250106,120300,11979753800,22950,23000,23000,22950,2142
20250106,120200,11930572400,23050,23000,23050,23000,156
20250106,120100,11926983750,23000,23000,23050,23000,118
20250106,120000,11924269150,23000,23000,23000,23000,465
20250106,115900,11913574150,23000,23000,23000,22950,250
20250106,115800,11907824250,22950,23050,23050,22950,2245
20250106,115700,11856189550,23000,23050,23050,23000,64
20250106,115600,11854716200,23050,23000,23050,23000,425
20250106,115500,11844940900,23050,23050,23050,23050,667
20250106,115400,11829566550,23050,23050,23100,23050,227
20250106,115300,11824324650,23050,23050,23100,23050,422
20250106,115200,11814597300,23050,23050,23050,23000,564
20250106,115100,11801606450,23050,23000,23050,23000,844
20250106,115000,11782157050,23000,22950,23050,22950,646
20250106,114900,11767299700,22950,23000,23000,22950,69
20250106,114800,11765713200,23000,22950,23000,22950,285
20250106,114700,11759172000,23000,23000,23000,23000,562
20250106,114600,11746246000,22950,23000,23000,22950,43
20250106,114500,11745258850,22950,23000,23000,22950,151
20250106,114400,11741793000,23000,23050,23050,22950,10345
20250106,114300,11504031450,23100,23050,23100,23050,100
20250106,114200,11501723300,23050,23050,23100,23050,192
20250106,114100,11497297250,23050,23100,23100,23050,1178
20250106,114000,11470093800,23100,23100,23100,23050,371
20250106,113900,11461533300,23100,23050,23150,23050,1190
20250106,113800,11434024600,23100,23100,23100,23050,137
20250106,113700,11430861250,23050,23050,23100,23050,1202
20250106,113600,11403153350,23050,23100,23150,23050,553
20250106,113500,11390388500,23100,23100,23100,23050,530
20250106,113400,11378146500,23100,23100,23100,23050,103
20250106,113300,11375767450,23100,23150,23150,23050,306
20250106,113200,11368699700,23100,23150,23150,23100,310
20250106,113100,11361532800,23150,23150,23150,23100,1749
20250106,113000,11321076350,23100,23050,23150,23050,363
20250106,112900,11312691800,23100,23050,23100,23050,164
20250106,112800,11308906250,23050,23100,23150,23050,292
20250106,112700,11302155250,23100,23150,23150,23100,353
20250106,112600,11294000650,23100,23150,23150,23100,513
20250106,112500,11282146450,23150,23150,23150,23100,772
20250106,112400,11264276300,23150,23200,23200,23100,2468
20250106,112300,11207151250,23150,23200,23200,23150,2671
20250106,112200,11145187100,23200,23250,23250,23200,896
20250106,112100,11124384350,23250,23300,23300,23200,3409
20250106,112000,11045122050,23300,23300,23300,23250,5371
20250106,111900,10919994100,23300,23250,23300,23250,2778
20250106,111800,10855393900,23200,23250,23250,23200,678
20250106,111700,10839635300,23250,23200,23250,23150,1419
20250106,111600,10806712600,23150,23200,23200,23150,1005
20250106,111500,10783431050,23150,23150,23200,23150,374
20250106,111400,10774767950,23150,23150,23200,23150,1056
20250106,111300,10750312250,23150,23150,23150,23050,5472
20250106,111200,10623690900,23100,23100,23150,23100,1315
20250106,111100,10593304850,23100,23150,23150,23050,1752
20250106,111000,10552826950,23150,23150,23150,23100,202
20250106,110900,10548150800,23150,23150,23150,23050,597
20250106,110800,10534355450,23100,23150,23150,23100,468
20250106,110700,10523537550,23150,23150,23150,23100,202
20250106,110600,10518863700,23100,23100,23150,23100,280
20250106,110500,10512392650,23150,23050,23150,23050,827
20250106,110400,10493290200,23100,23100,23100,23050,2197
20250106,110300,10442550350,23100,23100,23100,23050,1468
20250106,110200,10408640250,23050,23000,23050,23000,2246
20250106,110100,10356871800,23050,23050,23050,23000,736
20250106,110000,10339922900,23000,23100,23150,23000,3396
20250106,105900,10261608650,23100,23100,23150,23050,2947
20250106,105800,10193532400,23100,23050,23100,23050,165
20250106,105700,10189722600,23050,23100,23100,23050,83
20250106,105600,10187808800,23100,23050,23100,23050,286
20250106,105500,10181213150,23050,23100,23100,23050,129
20250106,105400,10178239150,23050,23100,23100,23050,459
20250106,105300,10167643200,23100,23100,23100,23050,158
20250106,105200,10163995500,23050,23100,23100,23050,1810
20250106,105100,10122271650,23100,23000,23100,23000,638
20250106,105000,10107537150,23100,23100,23100,23000,2281
20250106,104900,10054856250,23050,23100,23100,23050,332
20250106,104800,10047203250,23050,23050,23100,23050,250
20250106,104700,10041439550,23050,23100,23100,23050,362
20250106,104600,10033094450,23050,23100,23100,23050,184
20250106,104500,10028847900,23050,23050,23050,23000,2473
20250106,104400,9971857800,23000,23050,23050,23000,298
20250106,104300,9964999800,23050,23050,23050,23000,492
20250106,104200,9953660700,23050,23000,23050,23000,2204
20250106,104100,9902860700,23000,23050,23050,23000,3327
20250106,104000,9826173400,23050,23100,23150,23050,737
20250106,103900,9809153950,23100,23050,23200,23050,12480
20250106,103800,9520011850,23100,23100,23150,23050,1346
20250106,103700,9488937400,23100,23050,23150,23000,1405
20250106,103600,9456497250,23050,23050,23100,22950,3333
20250106,103500,9379799850,23050,23050,23100,23000,1376
20250106,103400,9348079400,23050,23150,23200,23050,2420
20250106,103300,9292205900,23150,23150,23150,23050,1574
20250106,103200,9255811550,23050,23150,23150,23050,3584
20250106,103100,9172890800,23150,23100,23150,23100,1002
20250106,103000,9149719700,23150,23100,23150,23050,770
20250106,102900,9131922350,23100,23050,23100,23050,1078
20250106,102800,9107052100,23000,23000,23100,23000,1059
20250106,102700,9082649850,23050,23050,23050,23000,108
20250106,102600,9080162550,23000,23000,23050,23000,1163
20250106,102500,9053412850,23050,23000,23050,22950,11527
20250106,102400,8788591300,23000,23100,23100,23000,4406
20250106,102300,8687132700,23100,23100,23100,23050,420
20250106,102200,8677433750,23100,23150,23150,23050,3277
20250106,102100,8601782400,23100,23100,23150,23100,891
20250106,102000,8581167100,23100,23150,23150,23100,5446
20250106,101900,8455249750,23150,23300,23300,23150,7007
20250106,101800,8292540000,23300,23300,23350,23250,2379
20250106,101700,8237110650,23300,23200,23350,23200,17630
20250106,101600,7826493700,23200,23200,23200,23150,4428
20250106,101500,7723764700,23200,23200,23250,23200,3557
20250106,101400,7641130050,23200,23200,23200,23150,1565
20250106,101300,7604834800,23200,23200,23200,23150,1363
20250106,101200,7573223150,23200,23200,23250,23150,2267
20250106,101100,7520631600,23200,23200,23200,23150,978
20250106,101000,7497942150,23200,23250,23250,23150,1987
20250106,100900,7451837900,23250,23250,23250,23200,1283
20250106,100800,7422040000,23200,23250,23250,23200,736
20250106,100700,7404960550,23200,23200,23250,23200,4406
20250106,100600,7302638900,23200,23200,23200,23200,3013
20250106,100500,7232737300,23100,23100,23200,23100,5425
20250106,100400,7107159450,23100,23100,23150,23100,243
20250106,100300,7101538450,23150,23200,23200,23100,1421
20250106,100200,7068644800,23200,23200,23200,23150,3518
20250106,100100,6987133500,23150,23150,23200,23100,3360
20250106,100000,6909458700,23150,23150,23150,23100,2397
20250106,095900,6853971400,23150,23150,23200,23100,4096
20250106,095800,6759065250,23150,23200,23200,23150,838
20250106,095700,6739636050,23200,23100,23200,23100,3389
20250106,095600,6661239700,23050,23100,23100,23050,1041
20250106,095500,6637195900,23150,23100,23150,23100,1864
20250106,095400,6594081600,23100,23100,23150,23050,10341
20250106,095300,6354808500,23050,23000,23100,23000,5177
20250106,095200,6235384500,23000,22950,23000,22950,1384
20250106,095100,6203552850,22950,23050,23050,22950,3324
20250106,095000,6127084850,23050,22950,23050,22950,1826
20250106,094900,6085091050,23000,23000,23000,23000,725
20250106,094800,6068416050,22950,23000,23000,22950,1296
20250106,094700,6038653100,23000,22950,23000,22950,785
20250106,094600,6020600400,23000,23000,23000,22950,1221
20250106,094500,5992541050,23000,22950,23000,22950,241
20250106,094400,5987000150,23000,22950,23000,22900,1282
20250106,094300,5957583200,22950,22950,23000,22950,706
20250106,094200,5941377250,22950,23000,23000,22750,10921
20250106,094100,5691457550,23000,22950,23000,22950,903
20250106,094000,5670726550,22950,22900,23000,22900,1521
20250106,093900,5635857100,22850,22900,22900,22800,2363
20250106,093800,5581884200,22850,22900,22950,22850,8577
20250106,093700,5385576300,22900,23000,23000,22900,2253
20250106,093600,5333866900,23000,22950,23000,22950,2305
20250106,093500,5280945500,22950,23100,23100,22950,4185
20250106,093400,5184634400,23050,23150,23150,23050,2238
20250106,093300,5132963600,23100,23200,23200,23050,7268
20250106,093200,4964816650,23250,23250,23250,23150,2824
20250106,093100,4899258850,23250,23200,23250,23150,10419
20250106,093000,4657199350,23200,23200,23250,23150,6448
20250106,092900,4507520600,23200,23150,23250,23100,11028
20250106,092800,4251963100,23100,23100,23150,23050,2580
20250106,092700,4192337150,23100,23050,23150,23000,9847
20250106,092600,3964820700,23100,23050,23100,23050,2205
20250106,092500,3913935250,23100,23050,23100,23050,3323
20250106,092400,3837247050,23050,23000,23050,23000,2491
20250106,092300,3779846950,22950,23100,23100,22950,6476
20250106,092200,3630423400,23150,23050,23150,23050,4437
20250106,092100,3527817500,23150,22850,23150,22850,26747
20250106,092000,2911868450,22850,22950,23000,22850,6771
20250106,091900,2756734000,22950,22850,22950,22850,16254
20250106,091800,2384309850,22900,22850,22900,22800,10207
20250106,091700,2150961050,22800,22850,22850,22800,4862
20250106,091600,2039877550,22850,22800,22850,22750,3840
20250106,091500,1952315250,22800,22700,22850,22700,8707
20250106,091400,1753938600,22700,22700,22750,22650,1412
20250106,091300,1721866400,22700,22700,22750,22600,1809
20250106,091200,1680798000,22700,22700,22750,22650,10996
20250106,091100,1431245500,22700,22700,22800,22650,6349
20250106,091000,1286982600,22650,22700,22750,22650,941
20250106,090900,1265621850,22700,22650,22750,22650,5310
20250106,090800,1145118450,22650,22600,22700,22550,9257
20250106,090700,935533750,22550,22500,22600,22450,2385
20250106,090600,881794700,22500,22500,22550,22450,1994
20250106,090500,836922750,22450,22500,22550,22450,2601
20250106,090400,778453300,22500,22550,22550,22400,9448
20250106,090300,566229550,22500,22450,22550,22400,5164
20250106,090200,450201350,22450,22400,22450,22350,2601
20250106,090100,391931800,22450,22500,22500,22400,3650
20250106,090000,309954700,22450,22500,22500,22400,13787