KissMeData/005290/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,184500,6121386650,22200,22200,22200,22200,13630
20250113,184400,6121386650,22200,22200,22200,22200,0
20250113,184300,6121386650,22200,22200,22200,22200,0
20250113,184200,6121386650,22200,22200,22200,22200,0
20250113,184100,6121386650,22200,22200,22200,22200,0
20250113,184000,6121386650,22200,22200,22200,22200,0
20250113,183900,6121386650,22200,22200,22200,22200,0
20250113,183800,6121386650,22200,22200,22200,22200,0
20250113,183700,6121386650,22200,22200,22200,22200,0
20250113,183600,6121386650,22200,22200,22200,22200,0
20250113,183500,6121386650,22200,22200,22200,22200,0
20250113,183400,6121386650,22200,22200,22200,22200,0
20250113,183300,6121386650,22200,22200,22200,22200,0
20250113,183200,6121386650,22200,22200,22200,22200,0
20250113,183100,6121386650,22200,22200,22200,22200,0
20250113,183000,6121386650,22200,22200,22200,22200,0
20250113,182900,6121386650,22200,22200,22200,22200,0
20250113,182800,6121386650,22200,22200,22200,22200,0
20250113,182700,6121386650,22200,22200,22200,22200,0
20250113,182600,6121386650,22200,22200,22200,22200,0
20250113,182500,6121386650,22200,22200,22200,22200,0
20250113,182400,6121386650,22200,22200,22200,22200,0
20250113,182300,6121386650,22200,22200,22200,22200,0
20250113,182200,6121386650,22200,22200,22200,22200,0
20250113,182100,6121386650,22200,22200,22200,22200,0
20250113,182000,6121386650,22200,22200,22200,22200,0
20250113,181900,6121386650,22200,22200,22200,22200,0
20250113,181800,6121386650,22200,22200,22200,22200,0
20250113,181700,6121386650,22200,22200,22200,22200,0
20250113,181600,6121386650,22200,22200,22200,22200,0
20250113,181500,6121386650,22200,22200,22200,22200,13630
20250113,181400,6121386650,22200,22200,22200,22200,0
20250113,181300,6121386650,22200,22200,22200,22200,0
20250113,181200,6121386650,22200,22200,22200,22200,0
20250113,181100,6121386650,22200,22200,22200,22200,0
20250113,181000,6121386650,22200,22200,22200,22200,0
20250113,180900,6121386650,22200,22200,22200,22200,0
20250113,180800,6121386650,22200,22200,22200,22200,0
20250113,180700,6121386650,22200,22200,22200,22200,0
20250113,180600,6121386650,22200,22200,22200,22200,0
20250113,180500,6121386650,22200,22200,22200,22200,0
20250113,180400,6121386650,22200,22200,22200,22200,0
20250113,180300,6121386650,22200,22200,22200,22200,0
20250113,180200,6121386650,22200,22200,22200,22200,0
20250113,180100,6121386650,22200,22200,22200,22200,0
20250113,180000,6121386650,22200,22200,22200,22200,0
20250113,175900,6121386650,22200,22200,22200,22200,0
20250113,175800,6121386650,22200,22200,22200,22200,0
20250113,175700,6121386650,22200,22200,22200,22200,0
20250113,175600,6121386650,22200,22200,22200,22200,0
20250113,175500,6121386650,22200,22200,22200,22200,0
20250113,175400,6121386650,22200,22200,22200,22200,0
20250113,175300,6121386650,22200,22200,22200,22200,0
20250113,175200,6121386650,22200,22200,22200,22200,0
20250113,175100,6121386650,22200,22200,22200,22200,0
20250113,175000,6121386650,22200,22200,22200,22200,0
20250113,174900,6121386650,22200,22200,22200,22200,0
20250113,174800,6121386650,22200,22200,22200,22200,0
20250113,174700,6121386650,22200,22200,22200,22200,0
20250113,174600,6121386650,22200,22200,22200,22200,0
20250113,174500,6121386650,22200,22200,22200,22200,13630
20250113,174400,6121386650,22200,22200,22200,22200,0
20250113,174300,6121386650,22200,22200,22200,22200,0
20250113,174200,6121386650,22200,22200,22200,22200,0
20250113,174100,6121386650,22200,22200,22200,22200,0
20250113,174000,6121386650,22200,22200,22200,22200,0
20250113,173900,6121386650,22200,22200,22200,22200,0
20250113,173800,6121386650,22200,22200,22200,22200,0
20250113,173700,6121386650,22200,22200,22200,22200,0
20250113,173600,6121386650,22200,22200,22200,22200,0
20250113,173500,6121386650,22200,22200,22200,22200,0
20250113,173400,6121386650,22200,22200,22200,22200,0
20250113,173300,6121386650,22200,22200,22200,22200,0
20250113,173200,6121386650,22200,22200,22200,22200,0
20250113,173100,6121386650,22200,22200,22200,22200,0
20250113,173000,6121386650,22200,22200,22200,22200,0
20250113,172900,6121386650,22200,22200,22200,22200,0
20250113,172800,6121386650,22200,22200,22200,22200,0
20250113,172700,6121386650,22200,22200,22200,22200,0
20250113,172600,6121386650,22200,22200,22200,22200,0
20250113,172500,6121386650,22200,22200,22200,22200,0
20250113,172400,6121386650,22200,22200,22200,22200,0
20250113,172300,6121386650,22200,22200,22200,22200,0
20250113,172200,6121386650,22200,22200,22200,22200,0
20250113,172100,6121386650,22200,22200,22200,22200,0
20250113,172000,6121386650,22200,22200,22200,22200,0
20250113,171900,6121386650,22200,22200,22200,22200,0
20250113,171800,6121386650,22200,22200,22200,22200,0
20250113,171700,6121386650,22200,22200,22200,22200,0
20250113,171600,6121386650,22200,22200,22200,22200,0
20250113,171500,6121386650,22200,22200,22200,22200,13630
20250113,171400,6121386650,22200,22200,22200,22200,0
20250113,171300,6121386650,22200,22200,22200,22200,0
20250113,171200,6121386650,22200,22200,22200,22200,0
20250113,171100,6121386650,22200,22200,22200,22200,0
20250113,171000,6121386650,22200,22200,22200,22200,0
20250113,170900,6121386650,22200,22200,22200,22200,0
20250113,170800,6121386650,22200,22200,22200,22200,0
20250113,170700,6121386650,22200,22200,22200,22200,0
20250113,170600,6121386650,22200,22200,22200,22200,0
20250113,170500,6121386650,22200,22200,22200,22200,0
20250113,170400,6121386650,22200,22200,22200,22200,0
20250113,170300,6121386650,22200,22200,22200,22200,0
20250113,170200,6121386650,22200,22200,22200,22200,0
20250113,170100,6121386650,22200,22200,22200,22200,0
20250113,170000,6121386650,22200,22200,22200,22200,0
20250113,165900,6121386650,22200,22200,22200,22200,0
20250113,165800,6121386650,22200,22200,22200,22200,0
20250113,165700,6121386650,22200,22200,22200,22200,0
20250113,165600,6121386650,22200,22200,22200,22200,0
20250113,165500,6121386650,22200,22200,22200,22200,0
20250113,165400,6121386650,22200,22200,22200,22200,0
20250113,165300,6121386650,22200,22200,22200,22200,0
20250113,165200,6121386650,22200,22200,22200,22200,0
20250113,165100,6121386650,22200,22200,22200,22200,0
20250113,165000,6121386650,22200,22200,22200,22200,0
20250113,164900,6121386650,22200,22200,22200,22200,0
20250113,164800,6121386650,22200,22200,22200,22200,0
20250113,164700,6121386650,22200,22200,22200,22200,0
20250113,164600,6121386650,22200,22200,22200,22200,0
20250113,164500,6121386650,22200,22200,22200,22200,13630
20250113,164400,6121386650,22200,22200,22200,22200,0
20250113,164300,6121386650,22200,22200,22200,22200,0
20250113,164200,6121386650,22200,22200,22200,22200,0
20250113,164100,6121386650,22200,22200,22200,22200,0
20250113,164000,6121386650,22200,22200,22200,22200,0
20250113,163900,6121386650,22200,22200,22200,22200,0
20250113,163800,6121386650,22200,22200,22200,22200,0
20250113,163700,6121386650,22200,22200,22200,22200,0
20250113,163600,6121386650,22200,22200,22200,22200,0
20250113,163500,6121386650,22200,22200,22200,22200,0
20250113,163400,6121386650,22200,22200,22200,22200,0
20250113,163300,6121386650,22200,22200,22200,22200,0
20250113,163200,6121386650,22200,22200,22200,22200,0
20250113,163100,6121386650,22200,22200,22200,22200,0
20250113,163000,6121386650,22200,22200,22200,22200,0
20250113,162900,6121386650,22200,22200,22200,22200,0
20250113,162800,6121386650,22200,22200,22200,22200,0
20250113,162700,6121386650,22200,22200,22200,22200,0
20250113,162600,6121386650,22200,22200,22200,22200,0
20250113,162500,6121386650,22200,22200,22200,22200,0
20250113,162400,6121386650,22200,22200,22200,22200,0
20250113,162300,6121386650,22200,22200,22200,22200,0
20250113,162200,6121386650,22200,22200,22200,22200,0
20250113,162100,6121386650,22200,22200,22200,22200,0
20250113,162000,6121386650,22200,22200,22200,22200,0
20250113,161900,6121386650,22200,22200,22200,22200,0
20250113,161800,6121386650,22200,22200,22200,22200,0
20250113,161700,6121386650,22200,22200,22200,22200,0
20250113,161600,6121386650,22200,22200,22200,22200,0
20250113,161500,6121386650,22200,22200,22200,22200,13630
20250113,161400,6121386650,22200,22200,22200,22200,0
20250113,161300,6121386650,22200,22200,22200,22200,0
20250113,161200,6121386650,22200,22200,22200,22200,0
20250113,161100,6121386650,22200,22200,22200,22200,0
20250113,161000,6121386650,22200,22200,22200,22200,0
20250113,160900,6121386650,22200,22200,22200,22200,0
20250113,160800,6121386650,22200,22200,22200,22200,0
20250113,160700,6121386650,22200,22200,22200,22200,0
20250113,160600,6121386650,22200,22200,22200,22200,0
20250113,160500,6121386650,22200,22200,22200,22200,0
20250113,160400,6121386650,22200,22200,22200,22200,0
20250113,160300,6121386650,22200,22200,22200,22200,0
20250113,160200,6121386650,22200,22200,22200,22200,0
20250113,160100,6121386650,22200,22200,22200,22200,0
20250113,160000,6121386650,22200,22200,22200,22200,0
20250113,155900,6121386650,22200,22200,22200,22200,0
20250113,155800,6121386650,22200,22200,22200,22200,0
20250113,155700,6121386650,22200,22200,22200,22200,0
20250113,155600,6121386650,22200,22200,22200,22200,0
20250113,155500,6121386650,22200,22200,22200,22200,0
20250113,155400,6121386650,22200,22200,22200,22200,0
20250113,155300,6121386650,22200,22200,22200,22200,0
20250113,155200,6121386650,22200,22200,22200,22200,0
20250113,155100,6121386650,22200,22200,22200,22200,0
20250113,155000,6121386650,22200,22200,22200,22200,0
20250113,154900,6121386650,22200,22200,22200,22200,0
20250113,154800,6121386650,22200,22200,22200,22200,0
20250113,154700,6121386650,22200,22200,22200,22200,0
20250113,154600,6121386650,22200,22200,22200,22200,0
20250113,154500,6121386650,22200,22200,22200,22200,13630
20250113,154400,6121386650,22200,22200,22200,22200,0
20250113,154300,6121386650,22200,22200,22200,22200,0
20250113,154200,6121386650,22200,22200,22200,22200,0
20250113,154100,6121386650,22200,22200,22200,22200,0
20250113,154000,6121386650,22200,22200,22200,22200,0
20250113,153900,6121386650,22200,22200,22200,22200,0
20250113,153800,6121386650,22200,22200,22200,22200,0
20250113,153700,6121386650,22200,22200,22200,22200,0
20250113,153600,6121386650,22200,22200,22200,22200,0
20250113,153500,6121386650,22200,22200,22200,22200,0
20250113,153400,6121386650,22200,22200,22200,22200,0
20250113,153300,6121386650,22200,22200,22200,22200,0
20250113,153200,6121386650,22200,22200,22200,22200,0
20250113,153100,6121386650,22200,22200,22200,22200,0
20250113,153000,6121386650,22200,22200,22200,22200,13630
20250113,152900,5818800650,22250,22250,22250,22250,0
20250113,152800,5818800650,22250,22250,22250,22250,0
20250113,152700,5818800650,22250,22250,22250,22250,0
20250113,152600,5818800650,22250,22250,22250,22250,0
20250113,152500,5818800650,22250,22250,22250,22250,0
20250113,152400,5818800650,22250,22250,22250,22250,0
20250113,152300,5818800650,22250,22250,22250,22250,0
20250113,152200,5818800650,22250,22250,22250,22250,0
20250113,152100,5818800650,22250,22250,22250,22250,0
20250113,152000,5818800650,22250,22250,22250,22250,0
20250113,151900,5818800650,22250,22250,22250,22250,582
20250113,151800,5805851150,22250,22300,22300,22250,57
20250113,151700,5804582100,22250,22200,22250,22200,2878
20250113,151600,5740579600,22200,22250,22250,22200,537
20250113,151500,5728641150,22200,22250,22250,22200,192
20250113,151400,5724372000,22250,22200,22250,22200,362
20250113,151300,5716328600,22250,22250,22250,22200,2982
20250113,151200,5650098050,22250,22250,22300,22250,1074
20250113,151100,5626199650,22250,22250,22250,22200,856
20250113,151000,5607154400,22250,22250,22250,22200,444
20250113,150900,5597275500,22250,22250,22250,22200,960
20250113,150800,5575920500,22250,22250,22250,22200,2549
20250113,150700,5519212350,22200,22250,22250,22200,287
20250113,150600,5512835700,22200,22250,22250,22200,171
20250113,150500,5509035200,22200,22200,22300,22200,316
20250113,150400,5502010550,22250,22250,22300,22250,1041
20250113,150300,5478846450,22250,22250,22300,22250,396
20250113,150200,5470031800,22300,22250,22300,22250,555
20250113,150100,5457680300,22250,22300,22300,22250,298
20250113,150000,5451035650,22250,22250,22300,22200,544
20250113,145900,5438930800,22250,22300,22300,22250,172
20250113,145800,5435102350,22250,22300,22300,22200,2134
20250113,145700,5387521600,22300,22200,22300,22200,933
20250113,145600,5366728500,22300,22250,22300,22250,719
20250113,145500,5350729800,22250,22300,22300,22200,2965
20250113,145400,5284786350,22250,22300,22300,22250,1216
20250113,145300,5257728450,22300,22300,22300,22250,168
20250113,145200,5253983350,22250,22300,22300,22250,80
20250113,145100,5252200050,22250,22250,22300,22250,189
20250113,145000,5247993050,22300,22250,22300,22250,95
20250113,144900,5245878200,22250,22250,22300,22250,327
20250113,144800,5238599600,22300,22250,22300,22250,380
20250113,144700,5230141950,22250,22250,22300,22250,86
20250113,144600,5228226600,22250,22250,22300,22250,826
20250113,144500,5209845400,22250,22250,22300,22250,225
20250113,144400,5204836450,22250,22250,22250,22250,62
20250113,144300,5203456950,22250,22250,22300,22250,301
20250113,144200,5196758750,22250,22250,22300,22250,568
20250113,144100,5184119700,22250,22300,22300,22250,273
20250113,144000,5178044500,22250,22300,22300,22250,57
20250113,143900,5176776050,22250,22250,22300,22250,620
20250113,143800,5162980100,22300,22300,22300,22250,35
20250113,143700,5162200300,22250,22250,22250,22250,1
20250113,143600,5162178050,22300,22200,22300,22200,76
20250113,143500,5160487850,22300,22200,22300,22200,498
20250113,143400,5149406600,22200,22200,22200,22200,36
20250113,143300,5148607400,22250,22200,22250,22200,200
20250113,143200,5144166250,22250,22250,22250,22200,285
20250113,143100,5137825550,22250,22250,22250,22250,25
20250113,143000,5137269300,22200,22250,22250,22200,142
20250113,142900,5134114150,22250,22250,22250,22250,104
20250113,142800,5131800150,22250,22250,22250,22200,226
20250113,142700,5126778950,22250,22250,22300,22200,155
20250113,142600,5123330700,22250,22300,22300,22250,542
20250113,142500,5111270950,22350,22250,22350,22200,1467
20250113,142400,5078580350,22250,22250,22250,22200,206
20250113,142300,5073999100,22250,22250,22250,22250,162
20250113,142200,5070394600,22250,22250,22250,22250,889
20250113,142100,5050614350,22250,22200,22250,22200,78
20250113,142000,5048881100,22250,22200,22300,22200,48
20250113,141900,5047813700,22300,22300,22300,22250,154
20250113,141800,5044385950,22250,22250,22300,22200,181
20250113,141700,5040358550,22300,22300,22300,22250,106
20250113,141600,5037999800,22300,22250,22300,22250,42
20250113,141500,5037064350,22250,22200,22250,22200,2023
20250113,141400,4992124650,22200,22250,22250,22200,688
20250113,141300,4976817400,22250,22250,22250,22250,30
20250113,141200,4976149900,22250,22250,22250,22200,5864
20250113,141100,4845722450,22300,22250,22300,22250,380
20250113,141000,4837249800,22300,22300,22300,22250,37
20250113,140900,4836425700,22300,22300,22300,22250,74
20250113,140800,4834777900,22300,22300,22300,22300,61
20250113,140700,4833417600,22250,22300,22300,22250,80
20250113,140600,4831633950,22300,22300,22300,22250,161
20250113,140500,4828050650,22300,22300,22300,22250,338
20250113,140400,4820521300,22300,22300,22300,22250,200
20250113,140300,4816064950,22300,22250,22300,22250,410
20250113,140200,4806924350,22300,22300,22300,22300,25
20250113,140100,4806366850,22250,22300,22300,22250,343
20250113,140000,4798733200,22250,22300,22300,22250,386
20250113,135900,4790144000,22300,22300,22300,22300,57
20250113,135800,4788872900,22300,22300,22300,22250,45
20250113,135700,4787869450,22300,22300,22300,22250,82
20250113,135600,4786043250,22300,22300,22350,22250,177
20250113,135500,4782096500,22350,22300,22350,22250,651
20250113,135400,4767584150,22300,22250,22350,22250,1818
20250113,135300,4727070050,22300,22300,22300,22300,119
20250113,135200,4724416350,22300,22250,22300,22250,66
20250113,135100,4722945650,22300,22300,22300,22250,125
20250113,135000,4720160600,22250,22300,22300,22250,132
20250113,134900,4717219350,22300,22250,22300,22250,264
20250113,134800,4711332850,22300,22300,22300,22250,77
20250113,134700,4709618250,22300,22250,22300,22250,200
20250113,134600,4705159950,22300,22300,22300,22250,28
20250113,134500,4704536300,22300,22300,22300,22250,103
20250113,134400,4702242200,22300,22300,22300,22300,117
20250113,134300,4699633100,22300,22300,22300,22250,89
20250113,134200,4697649350,22300,22250,22300,22250,152
20250113,134100,4694263450,22250,22300,22300,22250,307
20250113,134000,4687417400,22250,22300,22300,22250,62
20250113,133900,4686035650,22300,22300,22300,22250,773
20250113,133800,4668800200,22300,22350,22350,22250,217
20250113,133700,4663963000,22300,22300,22350,22250,1489
20250113,133600,4630766900,22300,22250,22300,22250,811
20250113,133500,4612719050,22300,22300,22300,22250,2359
20250113,133400,4560202350,22350,22300,22350,22300,1180
20250113,133300,4533886450,22350,22350,22350,22300,86
20250113,133200,4531966800,22300,22350,22350,22300,38
20250113,133100,4531118600,22350,22300,22350,22300,51
20250113,133000,4529980050,22350,22350,22350,22300,117
20250113,132900,4527367550,22350,22350,22350,22350,13
20250113,132800,4527077000,22350,22350,22350,22300,1649
20250113,132700,4490231800,22300,22300,22350,22300,93
20250113,132600,4488156800,22300,22350,22350,22300,47
20250113,132500,4487108150,22350,22350,22350,22300,230
20250113,132400,4481972150,22350,22350,22400,22300,527
20250113,132300,4470201850,22350,22350,22400,22350,280
20250113,132200,4463942750,22400,22350,22400,22300,5216
20250113,132100,4347491100,22350,22350,22350,22300,96
20250113,132000,4345347950,22300,22350,22400,22300,91
20250113,131900,4343314550,22400,22400,22400,22300,16
20250113,131800,4342957150,22400,22400,22400,22300,1856
20250113,131700,4301474200,22350,22400,22400,22350,297
20250113,131600,4294835050,22350,22400,22400,22350,638
20250113,131500,4280574650,22400,22350,22400,22350,71
20250113,131400,4278987550,22400,22400,22400,22350,104
20250113,131300,4276658850,22400,22400,22400,22400,76
20250113,131200,4274956450,22400,22400,22400,22350,78
20250113,131100,4273212750,22400,22400,22400,22350,53
20250113,131000,4272025950,22400,22350,22400,22300,1916
20250113,130900,4229206600,22350,22300,22350,22300,743
20250113,130800,4212637050,22350,22350,22350,22300,586
20250113,130700,4199565750,22300,22350,22350,22300,182
20250113,130600,4195505100,22350,22350,22350,22300,112
20250113,130500,4193006200,22300,22350,22350,22300,119
20250113,130400,4190351350,22350,22300,22350,22300,47
20250113,130300,4189302000,22350,22300,22350,22300,111
20250113,130200,4186825400,22350,22300,22350,22300,80
20250113,130100,4185041150,22350,22350,22350,22300,99
20250113,130000,4182832200,22300,22300,22350,22300,174
20250113,125900,4178950300,22300,22350,22350,22300,89
20250113,125800,4176964400,22300,22350,22350,22300,556
20250113,125700,4164564300,22300,22300,22350,22300,641
20250113,125600,4150268800,22350,22350,22350,22300,109
20250113,125500,4147836100,22350,22350,22350,22300,29
20250113,125400,4147189000,22300,22300,22350,22300,848
20250113,125300,4128277600,22350,22350,22350,22300,188
20250113,125200,4124083950,22300,22350,22350,22300,194
20250113,125100,4119757450,22350,22250,22350,22250,617
20250113,125000,4105998750,22250,22350,22400,22250,6869
20250113,124900,3952777900,22300,22350,22350,22300,262
20250113,124800,3946923100,22350,22300,22350,22300,584
20250113,124700,3933899600,22350,22400,22400,22300,2289
20250113,124600,3882743550,22400,22400,22400,22400,7
20250113,124500,3882586750,22400,22350,22400,22350,307
20250113,124400,3875724650,22400,22400,22400,22350,21
20250113,124300,3875254400,22350,22400,22400,22350,631
20250113,124200,3861151250,22350,22300,22350,22300,1345
20250113,124100,3831118000,22300,22350,22350,22300,27
20250113,124000,3830515600,22300,22350,22400,22300,273
20250113,123900,3824422650,22350,22350,22400,22300,2875
20250113,123800,3760190950,22400,22400,22400,22350,26
20250113,123700,3759609650,22350,22350,22400,22350,695
20250113,123600,3744076100,22350,22350,22400,22350,71
20250113,123500,3742489100,22400,22400,22400,22350,39
20250113,123400,3741617050,22400,22400,22400,22350,101
20250113,123300,3739359150,22400,22350,22400,22350,90
20250113,123200,3737346600,22400,22400,22400,22350,56
20250113,123100,3736092250,22350,22400,22400,22350,97
20250113,123000,3733923450,22400,22400,22400,22350,142
20250113,122900,3730746900,22400,22400,22400,22400,32
20250113,122800,3730030100,22400,22400,22400,22400,19
20250113,122700,3729604500,22400,22350,22400,22350,54
20250113,122600,3728397400,22400,22400,22400,22400,20
20250113,122500,3727949400,22350,22400,22400,22350,84
20250113,122400,3726070750,22400,22350,22400,22350,456
20250113,122300,3715858850,22400,22450,22450,22400,91
20250113,122200,3713819800,22500,22450,22500,22350,3931
20250113,122100,3625736700,22450,22400,22450,22400,1133
20250113,122000,3600357400,22450,22450,22450,22450,2265
20250113,121900,3549508150,22400,22450,22450,22400,30
20250113,121800,3548835650,22400,22400,22400,22400,51
20250113,121700,3547693250,22400,22450,22450,22400,103
20250113,121600,3545385900,22450,22400,22450,22400,12
20250113,121500,3545116550,22400,22400,22400,22400,2327
20250113,121400,3492991750,22450,22400,22450,22400,4
20250113,121300,3492902000,22450,22450,22450,22400,31
20250113,121200,3492206950,22400,22400,22400,22400,60
20250113,121100,3490862950,22450,22450,22450,22450,32
20250113,121000,3490144550,22450,22400,22450,22400,165
20250113,120900,3486442800,22400,22400,22400,22400,51
20250113,120800,3485300400,22450,22450,22450,22400,357
20250113,120700,3477300750,22400,22450,22450,22400,23
20250113,120600,3476785400,22450,22450,22450,22400,198
20250113,120500,3472342850,22400,22400,22450,22400,23
20250113,120400,3471827550,22400,22450,22450,22400,104
20250113,120300,3469492850,22450,22400,22450,22400,85
20250113,120200,3467587650,22450,22450,22450,22450,217
20250113,120100,3462716000,22450,22450,22450,22450,74
20250113,120000,3461054700,22400,22450,22450,22400,464
20250113,115900,3450640400,22450,22500,22500,22450,115
20250113,115800,3448058000,22500,22450,22500,22450,525
20250113,115700,3436269200,22400,22350,22400,22350,1007
20250113,115600,3413714950,22400,22350,22400,22350,107
20250113,115500,3411319500,22350,22350,22350,22350,14
20250113,115400,3411006600,22400,22400,22400,22350,140
20250113,115300,3407876800,22400,22400,22400,22400,73
20250113,115200,3406241600,22400,22350,22400,22350,119
20250113,115100,3403581900,22350,22400,22400,22350,66
20250113,115000,3402106050,22400,22400,22400,22350,185
20250113,114900,3397962650,22350,22350,22350,22350,0
20250113,114800,3397962650,22350,22350,22350,22350,151
20250113,114700,3394587800,22400,22400,22400,22400,11
20250113,114600,3394341400,22400,22400,22400,22350,1608
20250113,114500,3358327450,22450,22400,22450,22400,686
20250113,114400,3342960900,22450,22450,22450,22450,14
20250113,114300,3342646600,22450,22400,22450,22400,235
20250113,114200,3337370900,22450,22350,22450,22350,1203
20250113,114100,3310425850,22350,22400,22400,22350,161
20250113,114000,3306826550,22350,22350,22350,22350,4
20250113,113900,3306737150,22400,22450,22450,22350,1435
20250113,113800,3274607950,22450,22450,22450,22450,164
20250113,113700,3270926150,22450,22450,22450,22450,15
20250113,113600,3270589400,22450,22350,22450,22350,1446
20250113,113500,3238198650,22400,22400,22450,22350,926
20250113,113400,3217456300,22400,22400,22400,22400,70
20250113,113300,3215888300,22400,22400,22400,22400,124
20250113,113200,3213110700,22400,22400,22400,22400,20
20250113,113100,3212662700,22400,22400,22400,22400,30
20250113,113000,3211990700,22400,22450,22450,22400,122
20250113,112900,3209254750,22400,22450,22450,22400,69
20250113,112800,3207707850,22450,22450,22450,22450,5
20250113,112700,3207595600,22400,22400,22400,22400,73
20250113,112600,3205960400,22450,22450,22450,22400,53
20250113,112500,3204773000,22400,22400,22400,22350,440
20250113,112400,3194917050,22400,22400,22450,22400,183
20250113,112300,3190817750,22400,22450,22450,22400,476
20250113,112200,3180132000,22450,22450,22450,22400,23
20250113,112100,3179616500,22450,22450,22450,22400,148
20250113,112000,3176300600,22450,22450,22450,22400,263
20250113,111900,3170397550,22450,22450,22450,22450,14
20250113,111800,3170083250,22450,22400,22450,22350,96
20250113,111700,3167933700,22400,22400,22450,22350,376
20250113,111600,3159523200,22400,22350,22400,22300,1752
20250113,111500,3120312050,22350,22400,22400,22300,653
20250113,111400,3105717650,22350,22400,22400,22300,1073
20250113,111300,3081740350,22400,22400,22400,22350,131
20250113,111200,3078811700,22400,22350,22400,22350,755
20250113,111100,3061935800,22350,22350,22350,22350,391
20250113,111000,3053196950,22350,22300,22350,22300,568
20250113,110900,3040502200,22350,22300,22350,22300,70
20250113,110800,3038940450,22300,22350,22350,22300,177
20250113,110700,3034986250,22350,22300,22350,22300,468
20250113,110600,3024531700,22300,22350,22350,22300,849
20250113,110500,3005590150,22350,22350,22400,22350,210
20250113,110400,3000895900,22350,22350,22350,22300,33
20250113,110300,3000158700,22300,22350,22350,22300,156
20250113,110200,2996673900,22350,22350,22400,22300,144
20250113,110100,2993455850,22300,22350,22350,22300,1023
20250113,110000,2970591850,22300,22300,22350,22300,293
20250113,105900,2964049200,22350,22300,22400,22250,4110
20250113,105800,2872363200,22300,22300,22400,22300,1271
20250113,105700,2843966300,22350,22300,22350,22300,64
20250113,105600,2842538750,22350,22350,22400,22300,1897
20250113,105500,2800141700,22350,22350,22400,22350,527
20250113,105400,2788360750,22350,22350,22400,22350,393
20250113,105300,2779569550,22400,22400,22400,22400,531
20250113,105200,2767675150,22350,22350,22350,22350,22
20250113,105100,2767183450,22350,22350,22350,22350,60
20250113,105000,2765842450,22350,22400,22400,22350,278
20250113,104900,2759615900,22350,22350,22350,22350,238
20250113,104800,2754296600,22350,22350,22350,22300,183
20250113,104700,2750209650,22350,22350,22350,22350,235
20250113,104600,2744957400,22300,22300,22300,22300,5
20250113,104500,2744845900,22300,22300,22350,22250,1470
20250113,104400,2712035650,22300,22300,22300,22300,326
20250113,104300,2704765850,22250,22300,22300,22250,2525
20250113,104200,2648464400,22300,22350,22350,22250,11423
20250113,104100,2393489950,22400,22350,22400,22350,1680
20250113,104000,2355941900,22350,22400,22400,22350,317
20250113,103900,2348855700,22350,22350,22400,22350,1244
20250113,103800,2321001750,22400,22450,22450,22350,5403
20250113,103700,2199978550,22450,22450,22450,22400,171
20250113,103600,2196140700,22450,22400,22450,22400,230
20250113,103500,2190982700,22450,22450,22450,22400,903
20250113,103400,2170723550,22450,22450,22450,22400,189
20250113,103300,2166488050,22400,22400,22400,22400,2010
20250113,103200,2121464050,22450,22450,22450,22400,4477
20250113,103100,2020969800,22500,22450,22500,22450,61
20250113,103000,2019600050,22450,22500,22500,22450,1344
20250113,102900,1989427200,22450,22450,22450,22450,114
20250113,102800,1986867900,22450,22450,22500,22450,1135
20250113,102700,1961336050,22450,22500,22500,22450,441
20250113,102600,1951430550,22500,22450,22500,22450,107
20250113,102500,1949028300,22450,22500,22500,22450,32
20250113,102400,1948309850,22500,22500,22500,22450,2895
20250113,102300,1883175950,22550,22500,22550,22500,43
20250113,102200,1882207900,22500,22550,22550,22500,123
20250113,102100,1879439550,22550,22500,22550,22500,82
20250113,102000,1877594400,22550,22500,22550,22500,285
20250113,101900,1871181800,22500,22500,22550,22500,625
20250113,101800,1857116800,22500,22550,22550,22500,2052
20250113,101700,1810847900,22600,22600,22600,22600,378
20250113,101600,1802305100,22550,22550,22550,22550,122
20250113,101500,1799554000,22550,22550,22550,22550,78
20250113,101400,1797795100,22550,22550,22600,22550,22
20250113,101300,1797298950,22600,22500,22600,22500,538
20250113,101200,1785160650,22500,22550,22550,22500,308
20250113,101100,1778223100,22500,22550,22550,22500,227
20250113,101000,1773105350,22500,22550,22550,22500,292
20250113,100900,1766532200,22500,22500,22550,22500,172
20250113,100800,1762661700,22500,22600,22600,22500,638
20250113,100700,1748278000,22550,22550,22600,22500,1389
20250113,100600,1716957000,22550,22500,22550,22500,408
20250113,100500,1707776800,22500,22550,22550,22500,322
20250113,100400,1700526700,22550,22550,22550,22550,19
20250113,100300,1700098250,22550,22550,22550,22500,2957
20250113,100200,1633438450,22600,22600,22600,22600,180
20250113,100100,1629370450,22650,22650,22650,22550,2014
20250113,100000,1583863250,22600,22600,22600,22600,86
20250113,095900,1581919650,22650,22600,22650,22600,1244
20250113,095800,1553794600,22600,22700,22700,22600,2150
20250113,095700,1505102650,22700,22700,22700,22700,457
20250113,095600,1494728750,22750,22700,22750,22700,1091
20250113,095500,1469962850,22700,22700,22700,22600,30
20250113,095400,1469283450,22600,22650,22650,22600,606
20250113,095300,1455558650,22650,22600,22650,22600,210
20250113,095200,1450803050,22650,22650,22650,22650,60
20250113,095100,1449444050,22650,22650,22700,22600,406
20250113,095000,1440249250,22700,22600,22700,22600,960
20250113,094900,1418506250,22600,22650,22650,22600,82
20250113,094800,1416650250,22650,22700,22700,22600,1395
20250113,094700,1385056550,22650,22650,22700,22650,288
20250113,094600,1378533150,22650,22650,22650,22650,443
20250113,094500,1368499200,22650,22650,22700,22650,721
20250113,094400,1352168500,22650,22700,22700,22650,659
20250113,094300,1337239650,22700,22650,22700,22650,51
20250113,094200,1336084300,22650,22650,22700,22650,938
20250113,094100,1314837600,22650,22700,22700,22650,151
20250113,094000,1311415900,22700,22700,22700,22650,657
20250113,093900,1296506150,22700,22700,22750,22700,981
20250113,093800,1274237350,22700,22750,22800,22700,343
20250113,093700,1266433500,22800,22750,22800,22700,1616
20250113,093600,1229703100,22750,22800,22800,22750,1416
20250113,093500,1197488950,22800,22750,22800,22750,562
20250113,093400,1184690250,22700,22750,22750,22700,60
20250113,093300,1183325300,22700,22750,22750,22600,694
20250113,093200,1167574500,22750,22750,22750,22750,290
20250113,093100,1160977000,22750,22700,22750,22600,2539
20250113,093000,1103261900,22650,22650,22700,22600,1239
20250113,092900,1075201050,22650,22550,22650,22550,58
20250113,092800,1073888100,22650,22600,22650,22600,82
20250113,092700,1072032750,22600,22650,22650,22600,411
20250113,092600,1062743900,22600,22600,22650,22600,461
20250113,092500,1052323250,22600,22600,22600,22550,2743
20250113,092400,990377050,22600,22650,22650,22600,442
20250113,092300,980382350,22650,22650,22650,22600,2362
20250113,092200,926933050,22650,22550,22650,22550,746
20250113,092100,910060150,22550,22600,22600,22450,1248
20250113,092000,881939250,22550,22500,22550,22450,2569
20250113,091900,824227650,22500,22600,22600,22500,315
20250113,091800,817131950,22550,22550,22600,22500,1337
20250113,091700,786962300,22550,22600,22600,22500,140
20250113,091600,783807200,22600,22550,22600,22450,5529
20250113,091500,659297450,22550,22600,22600,22550,2043
20250113,091400,613142900,22650,22650,22650,22600,1655
20250113,091300,575680450,22650,22700,22700,22650,1016
20250113,091200,552631300,22700,22600,22700,22600,772
20250113,091100,535167850,22650,22600,22650,22600,575
20250113,091000,522144750,22600,22600,22650,22600,475
20250113,090900,511409700,22600,22550,22600,22500,678
20250113,090800,496140200,22550,22500,22600,22500,763
20250113,090700,478938100,22550,22550,22550,22500,4118
20250113,090600,386218600,22550,22650,22650,22550,1601
20250113,090500,350032150,22650,22650,22700,22650,210
20250113,090400,345275500,22600,22650,22700,22600,149
20250113,090300,341902050,22650,22800,22800,22600,646
20250113,090200,327250600,22700,22700,22800,22650,1962
20250113,090100,282688000,22700,22550,22700,22550,2551
20250113,090000,224930350,22550,22600,22800,22500,9786