KissMeData/005290/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,184500,7553317800,22900,22900,22900,22900,21916
20250110,184400,7553317800,22900,22900,22900,22900,0
20250110,184300,7553317800,22900,22900,22900,22900,0
20250110,184200,7553317800,22900,22900,22900,22900,0
20250110,184100,7553317800,22900,22900,22900,22900,0
20250110,184000,7553317800,22900,22900,22900,22900,0
20250110,183900,7553317800,22900,22900,22900,22900,0
20250110,183800,7553317800,22900,22900,22900,22900,0
20250110,183700,7553317800,22900,22900,22900,22900,0
20250110,183600,7553317800,22900,22900,22900,22900,0
20250110,183500,7553317800,22900,22900,22900,22900,0
20250110,183400,7553317800,22900,22900,22900,22900,0
20250110,183300,7553317800,22900,22900,22900,22900,0
20250110,183200,7553317800,22900,22900,22900,22900,0
20250110,183100,7553317800,22900,22900,22900,22900,0
20250110,183000,7553317800,22900,22900,22900,22900,0
20250110,182900,7553317800,22900,22900,22900,22900,0
20250110,182800,7553317800,22900,22900,22900,22900,0
20250110,182700,7553317800,22900,22900,22900,22900,0
20250110,182600,7553317800,22900,22900,22900,22900,0
20250110,182500,7553317800,22900,22900,22900,22900,0
20250110,182400,7553317800,22900,22900,22900,22900,0
20250110,182300,7553317800,22900,22900,22900,22900,0
20250110,182200,7553317800,22900,22900,22900,22900,0
20250110,182100,7553317800,22900,22900,22900,22900,0
20250110,182000,7553317800,22900,22900,22900,22900,0
20250110,181900,7553317800,22900,22900,22900,22900,0
20250110,181800,7553317800,22900,22900,22900,22900,0
20250110,181700,7553317800,22900,22900,22900,22900,0
20250110,181600,7553317800,22900,22900,22900,22900,0
20250110,181500,7553317800,22900,22900,22900,22900,21916
20250110,181400,7553317800,22900,22900,22900,22900,0
20250110,181300,7553317800,22900,22900,22900,22900,0
20250110,181200,7553317800,22900,22900,22900,22900,0
20250110,181100,7553317800,22900,22900,22900,22900,0
20250110,181000,7553317800,22900,22900,22900,22900,0
20250110,180900,7553317800,22900,22900,22900,22900,0
20250110,180800,7553317800,22900,22900,22900,22900,0
20250110,180700,7553317800,22900,22900,22900,22900,0
20250110,180600,7553317800,22900,22900,22900,22900,0
20250110,180500,7553317800,22900,22900,22900,22900,0
20250110,180400,7553317800,22900,22900,22900,22900,0
20250110,180300,7553317800,22900,22900,22900,22900,0
20250110,180200,7553317800,22900,22900,22900,22900,0
20250110,180100,7553317800,22900,22900,22900,22900,0
20250110,180000,7553317800,22900,22900,22900,22900,0
20250110,175900,7553317800,22900,22900,22900,22900,0
20250110,175800,7553317800,22900,22900,22900,22900,0
20250110,175700,7553317800,22900,22900,22900,22900,0
20250110,175600,7553317800,22900,22900,22900,22900,0
20250110,175500,7553317800,22900,22900,22900,22900,0
20250110,175400,7553317800,22900,22900,22900,22900,0
20250110,175300,7553317800,22900,22900,22900,22900,0
20250110,175200,7553317800,22900,22900,22900,22900,0
20250110,175100,7553317800,22900,22900,22900,22900,0
20250110,175000,7553317800,22900,22900,22900,22900,0
20250110,174900,7553317800,22900,22900,22900,22900,0
20250110,174800,7553317800,22900,22900,22900,22900,0
20250110,174700,7553317800,22900,22900,22900,22900,0
20250110,174600,7553317800,22900,22900,22900,22900,0
20250110,174500,7553317800,22900,22900,22900,22900,21916
20250110,174400,7553317800,22900,22900,22900,22900,0
20250110,174300,7553317800,22900,22900,22900,22900,0
20250110,174200,7553317800,22900,22900,22900,22900,0
20250110,174100,7553317800,22900,22900,22900,22900,0
20250110,174000,7553317800,22900,22900,22900,22900,0
20250110,173900,7553317800,22900,22900,22900,22900,0
20250110,173800,7553317800,22900,22900,22900,22900,0
20250110,173700,7553317800,22900,22900,22900,22900,0
20250110,173600,7553317800,22900,22900,22900,22900,0
20250110,173500,7553317800,22900,22900,22900,22900,0
20250110,173400,7553317800,22900,22900,22900,22900,0
20250110,173300,7553317800,22900,22900,22900,22900,0
20250110,173200,7553317800,22900,22900,22900,22900,0
20250110,173100,7553317800,22900,22900,22900,22900,0
20250110,173000,7553317800,22900,22900,22900,22900,0
20250110,172900,7553317800,22900,22900,22900,22900,0
20250110,172800,7553317800,22900,22900,22900,22900,0
20250110,172700,7553317800,22900,22900,22900,22900,0
20250110,172600,7553317800,22900,22900,22900,22900,0
20250110,172500,7553317800,22900,22900,22900,22900,0
20250110,172400,7553317800,22900,22900,22900,22900,0
20250110,172300,7553317800,22900,22900,22900,22900,0
20250110,172200,7553317800,22900,22900,22900,22900,0
20250110,172100,7553317800,22900,22900,22900,22900,0
20250110,172000,7553317800,22900,22900,22900,22900,0
20250110,171900,7553317800,22900,22900,22900,22900,0
20250110,171800,7553317800,22900,22900,22900,22900,0
20250110,171700,7553317800,22900,22900,22900,22900,0
20250110,171600,7553317800,22900,22900,22900,22900,0
20250110,171500,7553317800,22900,22900,22900,22900,21916
20250110,171400,7553317800,22900,22900,22900,22900,0
20250110,171300,7553317800,22900,22900,22900,22900,0
20250110,171200,7553317800,22900,22900,22900,22900,0
20250110,171100,7553317800,22900,22900,22900,22900,0
20250110,171000,7553317800,22900,22900,22900,22900,0
20250110,170900,7553317800,22900,22900,22900,22900,0
20250110,170800,7553317800,22900,22900,22900,22900,0
20250110,170700,7553317800,22900,22900,22900,22900,0
20250110,170600,7553317800,22900,22900,22900,22900,0
20250110,170500,7553317800,22900,22900,22900,22900,0
20250110,170400,7553317800,22900,22900,22900,22900,0
20250110,170300,7553317800,22900,22900,22900,22900,0
20250110,170200,7553317800,22900,22900,22900,22900,0
20250110,170100,7553317800,22900,22900,22900,22900,0
20250110,170000,7553317800,22900,22900,22900,22900,0
20250110,165900,7553317800,22900,22900,22900,22900,0
20250110,165800,7553317800,22900,22900,22900,22900,0
20250110,165700,7553317800,22900,22900,22900,22900,0
20250110,165600,7553317800,22900,22900,22900,22900,0
20250110,165500,7553317800,22900,22900,22900,22900,0
20250110,165400,7553317800,22900,22900,22900,22900,0
20250110,165300,7553317800,22900,22900,22900,22900,0
20250110,165200,7553317800,22900,22900,22900,22900,0
20250110,165100,7553317800,22900,22900,22900,22900,0
20250110,165000,7553317800,22900,22900,22900,22900,0
20250110,164900,7553317800,22900,22900,22900,22900,0
20250110,164800,7553317800,22900,22900,22900,22900,0
20250110,164700,7553317800,22900,22900,22900,22900,0
20250110,164600,7553317800,22900,22900,22900,22900,0
20250110,164500,7553317800,22900,22900,22900,22900,21916
20250110,164400,7553317800,22900,22900,22900,22900,0
20250110,164300,7553317800,22900,22900,22900,22900,0
20250110,164200,7553317800,22900,22900,22900,22900,0
20250110,164100,7553317800,22900,22900,22900,22900,0
20250110,164000,7553317800,22900,22900,22900,22900,0
20250110,163900,7553317800,22900,22900,22900,22900,0
20250110,163800,7553317800,22900,22900,22900,22900,0
20250110,163700,7553317800,22900,22900,22900,22900,0
20250110,163600,7553317800,22900,22900,22900,22900,0
20250110,163500,7553317800,22900,22900,22900,22900,0
20250110,163400,7553317800,22900,22900,22900,22900,0
20250110,163300,7553317800,22900,22900,22900,22900,0
20250110,163200,7553317800,22900,22900,22900,22900,0
20250110,163100,7553317800,22900,22900,22900,22900,0
20250110,163000,7553317800,22900,22900,22900,22900,0
20250110,162900,7553317800,22900,22900,22900,22900,0
20250110,162800,7553317800,22900,22900,22900,22900,0
20250110,162700,7553317800,22900,22900,22900,22900,0
20250110,162600,7553317800,22900,22900,22900,22900,0
20250110,162500,7553317800,22900,22900,22900,22900,0
20250110,162400,7553317800,22900,22900,22900,22900,0
20250110,162300,7553317800,22900,22900,22900,22900,0
20250110,162200,7553317800,22900,22900,22900,22900,0
20250110,162100,7553317800,22900,22900,22900,22900,0
20250110,162000,7553317800,22900,22900,22900,22900,0
20250110,161900,7553317800,22900,22900,22900,22900,0
20250110,161800,7553317800,22900,22900,22900,22900,0
20250110,161700,7553317800,22900,22900,22900,22900,0
20250110,161600,7553317800,22900,22900,22900,22900,0
20250110,161500,7553317800,22900,22900,22900,22900,21916
20250110,161400,7553317800,22900,22900,22900,22900,0
20250110,161300,7553317800,22900,22900,22900,22900,0
20250110,161200,7553317800,22900,22900,22900,22900,0
20250110,161100,7553317800,22900,22900,22900,22900,0
20250110,161000,7553317800,22900,22900,22900,22900,0
20250110,160900,7553317800,22900,22900,22900,22900,0
20250110,160800,7553317800,22900,22900,22900,22900,0
20250110,160700,7553317800,22900,22900,22900,22900,0
20250110,160600,7553317800,22900,22900,22900,22900,0
20250110,160500,7553317800,22900,22900,22900,22900,0
20250110,160400,7553317800,22900,22900,22900,22900,0
20250110,160300,7553317800,22900,22900,22900,22900,0
20250110,160200,7553317800,22900,22900,22900,22900,0
20250110,160100,7553317800,22900,22900,22900,22900,0
20250110,160000,7553317800,22900,22900,22900,22900,0
20250110,155900,7553317800,22900,22900,22900,22900,0
20250110,155800,7553317800,22900,22900,22900,22900,0
20250110,155700,7553317800,22900,22900,22900,22900,0
20250110,155600,7553317800,22900,22900,22900,22900,0
20250110,155500,7553317800,22900,22900,22900,22900,0
20250110,155400,7553317800,22900,22900,22900,22900,0
20250110,155300,7553317800,22900,22900,22900,22900,0
20250110,155200,7553317800,22900,22900,22900,22900,0
20250110,155100,7553317800,22900,22900,22900,22900,0
20250110,155000,7553317800,22900,22900,22900,22900,0
20250110,154900,7553317800,22900,22900,22900,22900,0
20250110,154800,7553317800,22900,22900,22900,22900,0
20250110,154700,7553317800,22900,22900,22900,22900,0
20250110,154600,7553317800,22900,22900,22900,22900,0
20250110,154500,7553317800,22900,22900,22900,22900,21916
20250110,154400,7553317800,22900,22900,22900,22900,0
20250110,154300,7553317800,22900,22900,22900,22900,0
20250110,154200,7553317800,22900,22900,22900,22900,0
20250110,154100,7553317800,22900,22900,22900,22900,0
20250110,154000,7553317800,22900,22900,22900,22900,0
20250110,153900,7553317800,22900,22900,22900,22900,0
20250110,153800,7553317800,22900,22900,22900,22900,0
20250110,153700,7553317800,22900,22900,22900,22900,0
20250110,153600,7553317800,22900,22900,22900,22900,0
20250110,153500,7553317800,22900,22900,22900,22900,0
20250110,153400,7553317800,22900,22900,22900,22900,0
20250110,153300,7553317800,22900,22900,22900,22900,0
20250110,153200,7553317800,22900,22900,22900,22900,0
20250110,153100,7553317800,22900,22900,22900,22900,0
20250110,153000,7553317800,22900,22900,22900,22900,21916
20250110,152900,7051441400,23000,23000,23000,23000,0
20250110,152800,7051441400,23000,23000,23000,23000,0
20250110,152700,7051441400,23000,23000,23000,23000,0
20250110,152600,7051441400,23000,23000,23000,23000,0
20250110,152500,7051441400,23000,23000,23000,23000,0
20250110,152400,7051441400,23000,23000,23000,23000,0
20250110,152300,7051441400,23000,23000,23000,23000,0
20250110,152200,7051441400,23000,23000,23000,23000,0
20250110,152100,7051441400,23000,23000,23000,23000,0
20250110,152000,7051441400,23000,23000,23000,23000,0
20250110,151900,7051441400,23000,22950,23000,22900,1189
20250110,151800,7024135650,22950,22950,22950,22900,238
20250110,151700,7018674600,22950,22950,22950,22900,1324
20250110,151600,6988291000,22950,22900,23000,22900,1546
20250110,151500,6952814850,22900,22900,22950,22900,468
20250110,151400,6942096300,22900,22900,22950,22900,520
20250110,151300,6930188000,22950,22900,22950,22900,949
20250110,151200,6908421050,22900,22950,22950,22900,2214
20250110,151100,6857611750,22950,22950,22950,22950,395
20250110,151000,6848546500,22950,22950,22950,22950,696
20250110,150900,6832573300,22950,23000,23000,22950,468
20250110,150800,6821831850,22950,22950,23000,22950,284
20250110,150700,6815313100,22950,22950,23000,22950,234
20250110,150600,6809940800,22950,22950,23000,22950,510
20250110,150500,6798235950,22950,22900,23000,22900,821
20250110,150400,6779398600,22950,22950,23000,22900,558
20250110,150300,6766595450,22950,22950,23000,22950,1350
20250110,150200,6735612600,22950,23000,23000,22900,355
20250110,150100,6727466800,22900,22950,23000,22900,1500
20250110,150000,6693046700,22950,22950,23000,22900,801
20250110,145900,6674681600,22900,22950,23000,22900,963
20250110,145800,6652596550,23000,22950,23000,22950,304
20250110,145700,6645618400,22950,23050,23050,22950,935
20250110,145600,6624140550,23000,23000,23000,22950,1055
20250110,145500,6599883050,23000,23000,23000,22950,951
20250110,145400,6578056650,22950,22950,23000,22900,529
20250110,145300,6565919050,22950,22950,23000,22950,456
20250110,145200,6555453200,22950,22950,23000,22950,802
20250110,145100,6537046700,22950,23000,23000,22950,529
20250110,145000,6524905450,22950,22950,23000,22950,274
20250110,144900,6518616400,22950,23000,23000,22950,279
20250110,144800,6512208450,23050,22950,23050,22950,1791
20250110,144700,6471054400,22950,22950,23000,22950,258
20250110,144600,6465132150,22950,22950,23000,22950,394
20250110,144500,6456089100,22950,22950,23000,22950,434
20250110,144400,6446128000,22950,23000,23000,22950,652
20250110,144300,6431163500,23000,22950,23000,22950,835
20250110,144200,6411998900,22950,22950,23000,22950,460
20250110,144100,6401441300,22950,22950,23000,22950,338
20250110,144000,6393682900,23000,23000,23000,22950,634
20250110,143900,6379131900,23000,22950,23000,22950,476
20250110,143800,6368203650,23000,23000,23000,22950,371
20250110,143700,6359683300,22950,23000,23000,22950,288
20250110,143600,6353072050,22950,23000,23000,22950,508
20250110,143500,6341412300,22950,23000,23050,22950,223
20250110,143400,6336288050,23000,23000,23050,22950,977
20250110,143300,6313818350,23050,23000,23050,22900,3842
20250110,143200,6225484100,22950,22950,23000,22950,1074
20250110,143100,6200834050,22950,22950,23000,22950,146
20250110,143000,6197482700,22950,22950,23000,22900,443
20250110,142900,6187322900,22950,22950,23000,22950,1246
20250110,142800,6158726550,22950,22950,23000,22950,172
20250110,142700,6154777750,22950,22950,22950,22900,3565
20250110,142600,6072985400,22950,22950,22950,22900,804
20250110,142500,6054572900,22950,22900,22950,22900,869
20250110,142400,6034667150,22950,23000,23000,22900,8512
20250110,142300,5839324250,22950,23000,23050,22950,654
20250110,142200,5824291450,23000,22950,23050,22950,632
20250110,142100,5809756450,23000,23050,23050,22950,10203
20250110,142000,5575093050,23050,23050,23050,23000,245
20250110,141900,5569457100,23000,23000,23050,23000,221
20250110,141800,5564373000,23000,23050,23050,23000,683
20250110,141700,5548662000,23050,23050,23050,23000,119
20250110,141600,5545922700,23000,23050,23050,23000,830
20250110,141500,5526830700,23000,23050,23100,23000,563
20250110,141400,5513878400,23050,23000,23050,23000,145
20250110,141300,5510540500,23000,23000,23050,23000,400
20250110,141200,5501332400,23050,23000,23100,23000,1069
20250110,141100,5476677300,23000,23050,23050,23000,1418
20250110,141000,5444007600,23050,23000,23050,23000,1336
20250110,140900,5413228250,23050,23000,23050,23000,356
20250110,140800,5405038450,23000,23050,23050,23000,347
20250110,140700,5397056800,23000,23000,23050,23000,256
20250110,140600,5391168150,23000,23000,23050,23000,265
20250110,140500,5385072500,23000,23050,23100,23000,1990
20250110,140400,5339201600,23050,23100,23100,23050,436
20250110,140300,5329145850,23100,23050,23100,23000,355
20250110,140200,5320966950,23050,23100,23100,23000,463
20250110,140100,5310296700,23100,23050,23100,23000,574
20250110,140000,5297074550,23000,23050,23050,23000,569
20250110,135900,5283981500,23050,23050,23050,23000,641
20250110,135800,5269215850,23050,23050,23050,23000,353
20250110,135700,5261090900,23050,23000,23050,23000,258
20250110,135600,5255155200,23050,23050,23050,23000,224
20250110,135500,5249997450,23050,23000,23050,23000,328
20250110,135400,5242452550,23000,23050,23100,23000,213
20250110,135300,5237547700,23050,23050,23100,23000,779
20250110,135200,5219586900,23050,23000,23050,23000,1140
20250110,135100,5193321400,23000,23000,23050,23000,467
20250110,135000,5182579700,23000,23050,23050,23000,775
20250110,134900,5164731550,23050,23050,23100,23050,118
20250110,134800,5162011000,23050,23050,23100,23050,597
20250110,134700,5148249500,23050,23050,23100,23050,952
20250110,134600,5126305250,23100,23050,23100,23050,239
20250110,134500,5120793700,23050,23050,23100,23050,827
20250110,134400,5101730700,23100,23100,23100,23050,864
20250110,134300,5081809850,23050,23100,23100,23050,240
20250110,134200,5076276900,23050,23050,23100,23050,329
20250110,134100,5068692400,23050,23100,23100,23050,327
20250110,134000,5061153900,23050,23050,23100,23050,228
20250110,133900,5055897850,23050,23050,23100,23050,849
20250110,133800,5036324400,23100,23100,23100,23050,131
20250110,133700,5033304200,23100,23050,23100,23050,502
20250110,133600,5021731200,23100,23100,23100,23050,289
20250110,133500,5015068450,23050,23100,23100,23050,246
20250110,133400,5009394750,23050,23100,23100,23050,306
20250110,133300,5002340250,23050,23100,23100,23050,956
20250110,133200,4980264600,23100,23100,23150,23100,213
20250110,133100,4975344000,23100,23100,23150,23100,131
20250110,133000,4972317650,23100,23150,23150,23100,461
20250110,132900,4961662200,23100,23100,23150,23100,395
20250110,132800,4952531900,23100,23100,23150,23100,53
20250110,132700,4951307250,23100,23100,23150,23100,425
20250110,132600,4941489500,23150,23100,23150,23100,221
20250110,132500,4936384150,23150,23050,23150,23050,383
20250110,132400,4927543500,23100,23100,23150,23050,115
20250110,132300,4924890750,23100,23050,23100,23050,572
20250110,132200,4911680850,23100,23050,23100,23050,1268
20250110,132100,4882402850,23050,23050,23100,23050,203
20250110,132000,4877723450,23100,23050,23100,23050,730
20250110,131900,4860871250,23050,23100,23100,23050,382
20250110,131800,4852059500,23050,23050,23100,23050,418
20250110,131700,4842414350,23050,23050,23100,23050,176
20250110,131600,4838357300,23050,23050,23100,23050,512
20250110,131500,4826555400,23050,23050,23100,23050,265
20250110,131400,4820446900,23050,23050,23100,23050,436
20250110,131300,4810391850,23050,23050,23100,23050,318
20250110,131200,4803061600,23100,23050,23100,23050,236
20250110,131100,4797621300,23100,23050,23100,23050,318
20250110,131000,4790291150,23050,23050,23100,23050,155
20250110,130900,4786718150,23050,23050,23100,23050,592
20250110,130800,4773060150,23100,23100,23100,23050,339
20250110,130700,4765244700,23100,23100,23100,23050,171
20250110,130600,4761298700,23050,23100,23150,23050,4306
20250110,130500,4661839650,23100,23150,23150,23100,3358
20250110,130400,4584269600,23150,23150,23150,23100,776
20250110,130300,4566318750,23150,23100,23150,23100,564
20250110,130200,4553265100,23100,23150,23150,23100,1537
20250110,130100,4517699550,23150,23150,23150,23100,350
20250110,130000,4509606100,23150,23150,23150,23100,1925
20250110,125900,4465060300,23200,23200,23200,23150,106
20250110,125800,4462601150,23150,23150,23200,23150,185
20250110,125700,4458317450,23150,23100,23150,23100,348
20250110,125600,4450262700,23150,23150,23200,23150,3436
20250110,125500,4370718900,23200,23200,23200,23200,68
20250110,125400,4369141300,23150,23200,23200,23150,647
20250110,125300,4354158650,23200,23200,23200,23150,37
20250110,125200,4353300300,23200,23150,23200,23150,19
20250110,125100,4352859650,23200,23150,23200,23150,333
20250110,125000,4345138900,23150,23150,23200,23150,33
20250110,124900,4344374450,23200,23200,23200,23150,19
20250110,124800,4343933800,23200,23150,23200,23150,634
20250110,124700,4329226650,23200,23150,23200,23150,59
20250110,124600,4327858600,23150,23150,23200,23150,22
20250110,124500,4327349050,23200,23150,23200,23150,49
20250110,124400,4326213900,23200,23200,23200,23150,76
20250110,124300,4324451350,23200,23150,23200,23150,30
20250110,124200,4323755950,23200,23150,23200,23150,37
20250110,124100,4322899100,23150,23150,23200,23150,200
20250110,124000,4318264700,23200,23200,23200,23150,320
20250110,123900,4310841950,23200,23150,23200,23150,80
20250110,123800,4308988650,23200,23150,23200,23150,82
20250110,123700,4307086800,23200,23150,23200,23150,208
20250110,123600,4302262800,23200,23150,23200,23150,437
20250110,123500,4292146000,23150,23150,23200,23150,20
20250110,123400,4291682700,23200,23150,23200,23150,90
20250110,123300,4289597100,23150,23150,23200,23150,238
20250110,123200,4284077150,23200,23200,23200,23150,18
20250110,123100,4283660150,23200,23150,23200,23150,114
20250110,123000,4281015500,23200,23150,23200,23150,288
20250110,122900,4274336000,23200,23200,23200,23150,535
20250110,122800,4261924100,23150,23150,23200,23150,21
20250110,122700,4261437400,23150,23100,23150,23100,616
20250110,122600,4247178550,23150,23150,23150,23100,1213
20250110,122500,4219098000,23150,23150,23150,23100,150
20250110,122400,4215625550,23150,23150,23200,23150,401
20250110,122300,4206342150,23150,23200,23200,23150,367
20250110,122200,4197843700,23200,23150,23200,23150,570
20250110,122100,4184646950,23150,23150,23150,23100,918
20250110,122000,4163397150,23150,23150,23150,23100,1788
20250110,121900,4122005050,23150,23150,23150,23100,67
20250110,121800,4120455700,23150,23100,23150,23100,37
20250110,121700,4119600750,23100,23150,23150,23100,8
20250110,121600,4119415650,23100,23150,23150,23100,105
20250110,121500,4116987100,23150,23150,23150,23100,161
20250110,121400,4113261600,23150,23100,23150,23100,26
20250110,121300,4112659750,23100,23150,23150,23100,72
20250110,121200,4110993800,23150,23100,23150,23100,80
20250110,121100,4109145550,23150,23150,23150,23100,236
20250110,121000,4103683300,23150,23150,23150,23100,105
20250110,120900,4101253700,23100,23100,23150,23100,244
20250110,120800,4095615550,23100,23150,23150,23100,8
20250110,120700,4095430500,23100,23100,23150,23100,16
20250110,120600,4095060600,23100,23100,23150,23100,117
20250110,120500,4092354550,23100,23100,23150,23100,18
20250110,120400,4091938000,23100,23150,23150,23100,276
20250110,120300,4085561150,23150,23150,23150,23100,40
20250110,120200,4084636750,23150,23100,23150,23100,92
20250110,120100,4082508150,23150,23100,23150,23100,67
20250110,120000,4080957350,23100,23100,23150,23100,40
20250110,115900,4080033100,23150,23150,23150,23100,271
20250110,115800,4073759500,23150,23100,23150,23100,13
20250110,115700,4073458950,23150,23100,23150,23100,37
20250110,115600,4072604000,23150,23150,23150,23100,11
20250110,115500,4072349450,23150,23100,23150,23100,178
20250110,115400,4068235850,23150,23100,23150,23100,56
20250110,115300,4066941100,23150,23150,23200,23100,2522
20250110,115200,4008571550,23200,23200,23200,23150,44
20250110,115100,4007550850,23150,23200,23200,23150,78
20250110,115000,4005743650,23150,23150,23200,23150,204
20250110,114900,4001014000,23150,23150,23150,23150,5
20250110,114800,4000898250,23150,23150,23200,23150,82
20250110,114700,3998998450,23150,23150,23150,23150,98
20250110,114600,3996729750,23200,23150,23200,23150,4
20250110,114500,3996637100,23150,23200,23250,23150,1167
20250110,114400,3969566400,23200,23200,23200,23200,12
20250110,114300,3969288000,23200,23200,23200,23200,29
20250110,114200,3968615200,23200,23200,23200,23200,262
20250110,114100,3962536800,23250,23200,23250,23200,106
20250110,114000,3960076100,23200,23200,23200,23200,51
20250110,113900,3958892900,23200,23200,23250,23200,160
20250110,113800,3955180650,23250,23200,23250,23200,198
20250110,113700,3950577550,23200,23200,23200,23200,868
20250110,113600,3930439950,23200,23200,23250,23200,727
20250110,113500,3913573350,23250,23200,23250,23200,13
20250110,113400,3913271600,23250,23200,23250,23200,33
20250110,113300,3912504500,23250,23200,23250,23200,39
20250110,113200,3911599650,23200,23200,23200,23200,3
20250110,113100,3911530050,23250,23250,23250,23200,82
20250110,113000,3909623600,23250,23200,23250,23200,41
20250110,112900,3908672350,23200,23150,23200,23150,737
20250110,112800,3891579250,23150,23150,23150,23150,39
20250110,112700,3890676400,23150,23200,23200,23150,107
20250110,112600,3888197600,23150,23150,23150,23150,40
20250110,112500,3887271600,23150,23200,23200,23150,160
20250110,112400,3883562200,23150,23150,23200,23150,65
20250110,112300,3882055950,23150,23150,23150,23150,12
20250110,112200,3881778150,23150,23200,23200,23150,259
20250110,112100,3875779800,23200,23150,23200,23150,38
20250110,112000,3874899800,23150,23200,23200,23150,153
20250110,111900,3871355750,23150,23200,23200,23150,3
20250110,111800,3871286250,23200,23150,23200,23100,1069
20250110,111700,3846488550,23150,23150,23150,23150,11
20250110,111600,3846233900,23100,23100,23200,23100,211
20250110,111500,3841359700,23150,23150,23200,23100,68
20250110,111400,3839786050,23150,23150,23150,23150,7
20250110,111300,3839624000,23150,23150,23200,23150,199
20250110,111200,3835014650,23150,23100,23150,23100,228
20250110,111100,3829738050,23150,23100,23150,23100,555
20250110,111000,3816890450,23150,23150,23150,23100,133
20250110,110900,3813811600,23150,23100,23150,23100,385
20250110,110800,3804905550,23100,23150,23150,23100,1070
20250110,110700,3780168100,23150,23150,23200,23100,520
20250110,110600,3768105550,23150,23100,23150,23100,230
20250110,110500,3762790250,23200,23150,23200,23100,650
20250110,110400,3747717500,23150,23100,23200,23100,517
20250110,110300,3735730800,23100,23100,23150,23100,167
20250110,110200,3731871600,23150,23100,23150,23100,21
20250110,110100,3731385900,23100,23100,23150,23100,593
20250110,110000,3717686750,23050,23100,23100,23050,1751
20250110,105900,3677238750,23100,23100,23150,23100,55
20250110,105800,3675966000,23100,23100,23150,23100,167
20250110,105700,3672107650,23150,23100,23150,23100,278
20250110,105600,3665685150,23100,23150,23150,23100,167
20250110,105500,3661825150,23100,23150,23150,23100,23
20250110,105400,3661293800,23150,23100,23150,23100,367
20250110,105300,3652810350,23150,23150,23150,23150,733
20250110,105200,3635841400,23200,23200,23200,23150,149
20250110,105100,3632386450,23200,23150,23200,23150,354
20250110,105000,3624186100,23200,23200,23200,23150,385
20250110,104900,3615254200,23150,23200,23200,23150,97
20250110,104800,3613006400,23150,23100,23150,23100,162
20250110,104700,3609257700,23150,23100,23150,23100,737
20250110,104600,3592196550,23100,23150,23150,23100,211
20250110,104500,3587322100,23150,23100,23150,23100,123
20250110,104400,3584476450,23150,23150,23150,23150,315
20250110,104300,3577184200,23150,23150,23200,23150,219
20250110,104200,3572108600,23150,23100,23200,23100,298
20250110,104100,3565210600,23150,23100,23150,23100,416
20250110,104000,3555598800,23100,23050,23100,23050,534
20250110,103900,3543281350,23050,23050,23100,23050,272
20250110,103800,3537011700,23100,23050,23100,23050,144
20250110,103700,3533689750,23050,23100,23150,23050,1019
20250110,103600,3510156200,23100,23100,23150,23050,2442
20250110,103500,3453748750,23100,23200,23200,23100,7442
20250110,103400,3281661200,23150,23150,23200,23150,443
20250110,103300,3271385750,23200,23150,23200,23150,869
20250110,103200,3251262150,23200,23150,23200,23150,316
20250110,103100,3243931350,23150,23150,23200,23150,76
20250110,103000,3242169250,23150,23200,23200,23150,431
20250110,102900,3232181600,23250,23150,23250,23150,384
20250110,102800,3223274950,23200,23150,23250,23150,697
20250110,102700,3207102350,23150,23200,23200,23150,473
20250110,102600,3196132900,23200,23250,23250,23200,73
20250110,102500,3194438350,23200,23200,23250,23200,33
20250110,102400,3193672650,23250,23150,23250,23150,123
20250110,102300,3190818550,23150,23200,23200,23150,3670
20250110,102200,3105782850,23250,23250,23250,23200,57
20250110,102100,3104457700,23200,23200,23250,23200,383
20250110,102000,3095554400,23200,23200,23250,23200,155
20250110,101900,3091954850,23250,23200,23250,23200,186
20250110,101800,3087638250,23250,23200,23250,23200,19
20250110,101700,3087197350,23250,23250,23250,23200,3751
20250110,101600,3000027450,23250,23250,23250,23250,9
20250110,101500,2999818200,23300,23250,23300,23250,153
20250110,101400,2996257350,23250,23300,23300,23250,214
20250110,101300,2991278400,23300,23300,23300,23250,22
20250110,101200,2990765900,23300,23300,23300,23250,195
20250110,101100,2986223200,23300,23300,23300,23250,280
20250110,101000,2979699250,23250,23300,23300,23250,148
20250110,100900,2976250950,23250,23300,23300,23250,1718
20250110,100800,2936221850,23350,23300,23350,23300,8
20250110,100700,2936035200,23350,23300,23350,23300,1290
20250110,100600,2905970950,23350,23350,23350,23300,180
20250110,100500,2901776750,23300,23250,23300,23250,319
20250110,100400,2894344250,23250,23250,23250,23200,6142
20250110,100300,2751580300,23200,23200,23250,23200,76
20250110,100200,2749816450,23200,23200,23250,23200,105
20250110,100100,2747375450,23200,23200,23200,23150,1205
20250110,100000,2719422450,23150,23150,23200,23150,69
20250110,095900,2717824650,23150,23150,23150,23150,10
20250110,095800,2717593150,23150,23150,23200,23150,578
20250110,095700,2704211950,23150,23150,23200,23150,291
20250110,095600,2697475250,23200,23150,23200,23150,27
20250110,095500,2696849400,23150,23200,23200,23150,1104
20250110,095400,2671286650,23150,23250,23250,23150,2035
20250110,095300,2624042450,23200,23150,23200,23150,1264
20250110,095200,2594741250,23150,23150,23150,23100,229
20250110,095100,2589447500,23150,23100,23150,23100,1576
20250110,095000,2552964150,23150,23150,23150,23100,218
20250110,094900,2547917950,23150,23150,23150,23100,618
20250110,094800,2533611350,23100,23100,23150,23100,125
20250110,094700,2530720400,23100,23200,23200,23100,4866
20250110,094600,2418082700,23200,23150,23200,23150,2163
20250110,094500,2368003450,23150,23200,23200,23150,675
20250110,094400,2352369050,23200,23150,23200,23150,72
20250110,094300,2350701350,23200,23200,23200,23150,381
20250110,094200,2341879950,23200,23200,23250,23200,3582
20250110,094100,2258777450,23200,23200,23250,23200,1384
20250110,094000,2226667750,23250,23200,23250,23200,713
20250110,093900,2210121050,23200,23300,23300,23200,1485
20250110,093800,2175622100,23300,23250,23300,23250,810
20250110,093700,2156779600,23250,23250,23250,23200,1635
20250110,093600,2118765900,23300,23350,23350,23300,369
20250110,093500,2110162450,23350,23250,23350,23250,1049
20250110,093400,2085673600,23250,23300,23300,23250,465
20250110,093300,2074848250,23250,23300,23300,23250,1471
20250110,093200,2040596000,23300,23250,23300,23250,113
20250110,093100,2037967950,23250,23250,23300,23250,374
20250110,093000,2029272400,23250,23200,23250,23200,607
20250110,092900,2015173400,23200,23200,23250,23200,667
20250110,092800,1999688350,23200,23250,23250,23200,530
20250110,092700,1987369850,23250,23250,23300,23250,190
20250110,092600,1982952150,23250,23300,23300,23200,1447
20250110,092500,1949302150,23250,23200,23250,23200,481
20250110,092400,1938126050,23200,23200,23250,23200,312
20250110,092300,1930877450,23300,23200,23300,23200,648
20250110,092200,1915823000,23200,23200,23250,23150,1100
20250110,092100,1890291100,23200,23200,23250,23150,996
20250110,092000,1867194900,23200,23200,23250,23200,609
20250110,091900,1853065850,23200,23300,23300,23200,4638
20250110,091800,1745307800,23300,23250,23300,23200,14912
20250110,091700,1398682100,23300,23250,23350,23250,5525
20250110,091600,1269965850,23250,23250,23300,23200,5681
20250110,091500,1137870800,23250,23300,23300,23200,3250
20250110,091400,1062433900,23200,23300,23300,23200,8223
20250110,091300,871194150,23350,23350,23350,23300,571
20250110,091200,857886150,23350,23400,23400,23300,6918
20250110,091100,696234250,23400,23400,23400,23350,532
20250110,091000,683788200,23350,23450,23450,23350,2189
20250110,090900,632622350,23450,23400,23450,23350,710
20250110,090800,616021650,23350,23500,23500,23350,4144
20250110,090700,518958450,23500,23450,23500,23400,648
20250110,090600,503762950,23450,23550,23550,23400,3038
20250110,090500,432493100,23550,23450,23600,23450,3133
20250110,090400,358716450,23500,23500,23550,23400,1902
20250110,090300,314040350,23500,23400,23500,23400,1134
20250110,090200,287447100,23400,23350,23550,23350,1861
20250110,090100,243789700,23200,23450,23450,23200,7624
20250110,090000,66201100,23400,23400,23450,23400,2829