KissMeData/005290/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,184500,10075327500,22600,22600,22600,22600,10394
20250123,184400,10075327500,22600,22600,22600,22600,0
20250123,184300,10075327500,22600,22600,22600,22600,0
20250123,184200,10075327500,22600,22600,22600,22600,0
20250123,184100,10075327500,22600,22600,22600,22600,0
20250123,184000,10075327500,22600,22600,22600,22600,0
20250123,183900,10075327500,22600,22600,22600,22600,0
20250123,183800,10075327500,22600,22600,22600,22600,0
20250123,183700,10075327500,22600,22600,22600,22600,0
20250123,183600,10075327500,22600,22600,22600,22600,0
20250123,183500,10075327500,22600,22600,22600,22600,0
20250123,183400,10075327500,22600,22600,22600,22600,0
20250123,183300,10075327500,22600,22600,22600,22600,0
20250123,183200,10075327500,22600,22600,22600,22600,0
20250123,183100,10075327500,22600,22600,22600,22600,0
20250123,183000,10075327500,22600,22600,22600,22600,0
20250123,182900,10075327500,22600,22600,22600,22600,0
20250123,182800,10075327500,22600,22600,22600,22600,0
20250123,182700,10075327500,22600,22600,22600,22600,0
20250123,182600,10075327500,22600,22600,22600,22600,0
20250123,182500,10075327500,22600,22600,22600,22600,0
20250123,182400,10075327500,22600,22600,22600,22600,0
20250123,182300,10075327500,22600,22600,22600,22600,0
20250123,182200,10075327500,22600,22600,22600,22600,0
20250123,182100,10075327500,22600,22600,22600,22600,0
20250123,182000,10075327500,22600,22600,22600,22600,0
20250123,181900,10075327500,22600,22600,22600,22600,0
20250123,181800,10075327500,22600,22600,22600,22600,0
20250123,181700,10075327500,22600,22600,22600,22600,0
20250123,181600,10075327500,22600,22600,22600,22600,0
20250123,181500,10075327500,22600,22600,22600,22600,10394
20250123,181400,10075327500,22600,22600,22600,22600,0
20250123,181300,10075327500,22600,22600,22600,22600,0
20250123,181200,10075327500,22600,22600,22600,22600,0
20250123,181100,10075327500,22600,22600,22600,22600,0
20250123,181000,10075327500,22600,22600,22600,22600,0
20250123,180900,10075327500,22600,22600,22600,22600,0
20250123,180800,10075327500,22600,22600,22600,22600,0
20250123,180700,10075327500,22600,22600,22600,22600,0
20250123,180600,10075327500,22600,22600,22600,22600,0
20250123,180500,10075327500,22600,22600,22600,22600,0
20250123,180400,10075327500,22600,22600,22600,22600,0
20250123,180300,10075327500,22600,22600,22600,22600,0
20250123,180200,10075327500,22600,22600,22600,22600,0
20250123,180100,10075327500,22600,22600,22600,22600,0
20250123,180000,10075327500,22600,22600,22600,22600,0
20250123,175900,10075327500,22600,22600,22600,22600,0
20250123,175800,10075327500,22600,22600,22600,22600,0
20250123,175700,10075327500,22600,22600,22600,22600,0
20250123,175600,10075327500,22600,22600,22600,22600,0
20250123,175500,10075327500,22600,22600,22600,22600,0
20250123,175400,10075327500,22600,22600,22600,22600,0
20250123,175300,10075327500,22600,22600,22600,22600,0
20250123,175200,10075327500,22600,22600,22600,22600,0
20250123,175100,10075327500,22600,22600,22600,22600,0
20250123,175000,10075327500,22600,22600,22600,22600,0
20250123,174900,10075327500,22600,22600,22600,22600,0
20250123,174800,10075327500,22600,22600,22600,22600,0
20250123,174700,10075327500,22600,22600,22600,22600,0
20250123,174600,10075327500,22600,22600,22600,22600,0
20250123,174500,10075327500,22600,22600,22600,22600,10394
20250123,174400,10075327500,22600,22600,22600,22600,0
20250123,174300,10075327500,22600,22600,22600,22600,0
20250123,174200,10075327500,22600,22600,22600,22600,0
20250123,174100,10075327500,22600,22600,22600,22600,0
20250123,174000,10075327500,22600,22600,22600,22600,0
20250123,173900,10075327500,22600,22600,22600,22600,0
20250123,173800,10075327500,22600,22600,22600,22600,0
20250123,173700,10075327500,22600,22600,22600,22600,0
20250123,173600,10075327500,22600,22600,22600,22600,0
20250123,173500,10075327500,22600,22600,22600,22600,0
20250123,173400,10075327500,22600,22600,22600,22600,0
20250123,173300,10075327500,22600,22600,22600,22600,0
20250123,173200,10075327500,22600,22600,22600,22600,0
20250123,173100,10075327500,22600,22600,22600,22600,0
20250123,173000,10075327500,22600,22600,22600,22600,0
20250123,172900,10075327500,22600,22600,22600,22600,0
20250123,172800,10075327500,22600,22600,22600,22600,0
20250123,172700,10075327500,22600,22600,22600,22600,0
20250123,172600,10075327500,22600,22600,22600,22600,0
20250123,172500,10075327500,22600,22600,22600,22600,0
20250123,172400,10075327500,22600,22600,22600,22600,0
20250123,172300,10075327500,22600,22600,22600,22600,0
20250123,172200,10075327500,22600,22600,22600,22600,0
20250123,172100,10075327500,22600,22600,22600,22600,0
20250123,172000,10075327500,22600,22600,22600,22600,0
20250123,171900,10075327500,22600,22600,22600,22600,0
20250123,171800,10075327500,22600,22600,22600,22600,0
20250123,171700,10075327500,22600,22600,22600,22600,0
20250123,171600,10075327500,22600,22600,22600,22600,0
20250123,171500,10075327500,22600,22600,22600,22600,10394
20250123,171400,10075327500,22600,22600,22600,22600,0
20250123,171300,10075327500,22600,22600,22600,22600,0
20250123,171200,10075327500,22600,22600,22600,22600,0
20250123,171100,10075327500,22600,22600,22600,22600,0
20250123,171000,10075327500,22600,22600,22600,22600,0
20250123,170900,10075327500,22600,22600,22600,22600,0
20250123,170800,10075327500,22600,22600,22600,22600,0
20250123,170700,10075327500,22600,22600,22600,22600,0
20250123,170600,10075327500,22600,22600,22600,22600,0
20250123,170500,10075327500,22600,22600,22600,22600,0
20250123,170400,10075327500,22600,22600,22600,22600,0
20250123,170300,10075327500,22600,22600,22600,22600,0
20250123,170200,10075327500,22600,22600,22600,22600,0
20250123,170100,10075327500,22600,22600,22600,22600,0
20250123,170000,10075327500,22600,22600,22600,22600,0
20250123,165900,10075327500,22600,22600,22600,22600,0
20250123,165800,10075327500,22600,22600,22600,22600,0
20250123,165700,10075327500,22600,22600,22600,22600,0
20250123,165600,10075327500,22600,22600,22600,22600,0
20250123,165500,10075327500,22600,22600,22600,22600,0
20250123,165400,10075327500,22600,22600,22600,22600,0
20250123,165300,10075327500,22600,22600,22600,22600,0
20250123,165200,10075327500,22600,22600,22600,22600,0
20250123,165100,10075327500,22600,22600,22600,22600,0
20250123,165000,10075327500,22600,22600,22600,22600,0
20250123,164900,10075327500,22600,22600,22600,22600,0
20250123,164800,10075327500,22600,22600,22600,22600,0
20250123,164700,10075327500,22600,22600,22600,22600,0
20250123,164600,10075327500,22600,22600,22600,22600,0
20250123,164500,10075327500,22600,22600,22600,22600,10394
20250123,164400,10075327500,22600,22600,22600,22600,0
20250123,164300,10075327500,22600,22600,22600,22600,0
20250123,164200,10075327500,22600,22600,22600,22600,0
20250123,164100,10075327500,22600,22600,22600,22600,0
20250123,164000,10075327500,22600,22600,22600,22600,0
20250123,163900,10075327500,22600,22600,22600,22600,0
20250123,163800,10075327500,22600,22600,22600,22600,0
20250123,163700,10075327500,22600,22600,22600,22600,0
20250123,163600,10075327500,22600,22600,22600,22600,0
20250123,163500,10075327500,22600,22600,22600,22600,0
20250123,163400,10075327500,22600,22600,22600,22600,0
20250123,163300,10075327500,22600,22600,22600,22600,0
20250123,163200,10075327500,22600,22600,22600,22600,0
20250123,163100,10075327500,22600,22600,22600,22600,0
20250123,163000,10075327500,22600,22600,22600,22600,0
20250123,162900,10075327500,22600,22600,22600,22600,0
20250123,162800,10075327500,22600,22600,22600,22600,0
20250123,162700,10075327500,22600,22600,22600,22600,0
20250123,162600,10075327500,22600,22600,22600,22600,0
20250123,162500,10075327500,22600,22600,22600,22600,0
20250123,162400,10075327500,22600,22600,22600,22600,0
20250123,162300,10075327500,22600,22600,22600,22600,0
20250123,162200,10075327500,22600,22600,22600,22600,0
20250123,162100,10075327500,22600,22600,22600,22600,0
20250123,162000,10075327500,22600,22600,22600,22600,0
20250123,161900,10075327500,22600,22600,22600,22600,0
20250123,161800,10075327500,22600,22600,22600,22600,0
20250123,161700,10075327500,22600,22600,22600,22600,0
20250123,161600,10075327500,22600,22600,22600,22600,0
20250123,161500,10075327500,22600,22600,22600,22600,10394
20250123,161400,10075327500,22600,22600,22600,22600,0
20250123,161300,10075327500,22600,22600,22600,22600,0
20250123,161200,10075327500,22600,22600,22600,22600,0
20250123,161100,10075327500,22600,22600,22600,22600,0
20250123,161000,10075327500,22600,22600,22600,22600,0
20250123,160900,10075327500,22600,22600,22600,22600,0
20250123,160800,10075327500,22600,22600,22600,22600,0
20250123,160700,10075327500,22600,22600,22600,22600,0
20250123,160600,10075327500,22600,22600,22600,22600,0
20250123,160500,10075327500,22600,22600,22600,22600,0
20250123,160400,10075327500,22600,22600,22600,22600,0
20250123,160300,10075327500,22600,22600,22600,22600,0
20250123,160200,10075327500,22600,22600,22600,22600,0
20250123,160100,10075327500,22600,22600,22600,22600,0
20250123,160000,10075327500,22600,22600,22600,22600,0
20250123,155900,10075327500,22600,22600,22600,22600,0
20250123,155800,10075327500,22600,22600,22600,22600,0
20250123,155700,10075327500,22600,22600,22600,22600,0
20250123,155600,10075327500,22600,22600,22600,22600,0
20250123,155500,10075327500,22600,22600,22600,22600,0
20250123,155400,10075327500,22600,22600,22600,22600,0
20250123,155300,10075327500,22600,22600,22600,22600,0
20250123,155200,10075327500,22600,22600,22600,22600,0
20250123,155100,10075327500,22600,22600,22600,22600,0
20250123,155000,10075327500,22600,22600,22600,22600,0
20250123,154900,10075327500,22600,22600,22600,22600,0
20250123,154800,10075327500,22600,22600,22600,22600,0
20250123,154700,10075327500,22600,22600,22600,22600,0
20250123,154600,10075327500,22600,22600,22600,22600,0
20250123,154500,10075327500,22600,22600,22600,22600,10394
20250123,154400,10075327500,22600,22600,22600,22600,0
20250123,154300,10075327500,22600,22600,22600,22600,0
20250123,154200,10075327500,22600,22600,22600,22600,0
20250123,154100,10075327500,22600,22600,22600,22600,0
20250123,154000,10075327500,22600,22600,22600,22600,0
20250123,153900,10075327500,22600,22600,22600,22600,0
20250123,153800,10075327500,22600,22600,22600,22600,0
20250123,153700,10075327500,22600,22600,22600,22600,0
20250123,153600,10075327500,22600,22600,22600,22600,0
20250123,153500,10075327500,22600,22600,22600,22600,0
20250123,153400,10075327500,22600,22600,22600,22600,0
20250123,153300,10075327500,22600,22600,22600,22600,0
20250123,153200,10075327500,22600,22600,22600,22600,0
20250123,153100,10075327500,22600,22600,22600,22600,0
20250123,153000,10075327500,22600,22600,22600,22600,10394
20250123,152900,9840423100,22700,22700,22700,22700,0
20250123,152800,9840423100,22700,22700,22700,22700,0
20250123,152700,9840423100,22700,22700,22700,22700,0
20250123,152600,9840423100,22700,22700,22700,22700,0
20250123,152500,9840423100,22700,22700,22700,22700,0
20250123,152400,9840423100,22700,22700,22700,22700,0
20250123,152300,9840423100,22700,22700,22700,22700,0
20250123,152200,9840423100,22700,22700,22700,22700,0
20250123,152100,9840423100,22700,22700,22700,22700,0
20250123,152000,9840423100,22700,22700,22700,22700,0
20250123,151900,9840423100,22700,22650,22700,22650,8172
20250123,151800,9655308200,22650,22700,22700,22650,546
20250123,151700,9642930900,22650,22650,22700,22650,632
20250123,151600,9628612800,22650,22650,22700,22650,484
20250123,151500,9617648750,22650,22650,22700,22650,596
20250123,151400,9604134050,22700,22700,22750,22650,2370
20250123,151300,9550335050,22700,22650,22700,22650,683
20250123,151200,9534858400,22650,22700,22700,22650,2161
20250123,151100,9485911200,22700,22700,22750,22650,11098
20250123,151000,9234144900,22700,22700,22750,22700,2543
20250123,150900,9176412750,22700,22700,22750,22700,2390
20250123,150800,9122156600,22700,22700,22750,22700,3657
20250123,150700,9039142200,22700,22750,22750,22700,5355
20250123,150600,8917560650,22750,22750,22750,22700,389
20250123,150500,8908718650,22750,22750,22750,22700,759
20250123,150400,8891473450,22750,22750,22750,22700,575
20250123,150300,8878404650,22750,22750,22750,22700,568
20250123,150200,8865507650,22750,22750,22750,22700,497
20250123,150100,8854202500,22750,22750,22750,22700,1240
20250123,150000,8825993750,22750,22700,22750,22700,2292
20250123,145900,8773852250,22750,22700,22750,22700,210
20250123,145800,8769080650,22700,22750,22750,22700,2216
20250123,145700,8718672500,22750,22750,22800,22750,200
20250123,145600,8714117200,22750,22750,22800,22750,1272
20250123,145500,8685117150,22750,22750,22750,22700,2097
20250123,145400,8637430800,22750,22750,22750,22700,258
20250123,145300,8631571700,22700,22750,22750,22700,557
20250123,145200,8618900300,22750,22750,22750,22700,7920
20250123,145100,8438728850,22750,22800,22800,22750,209
20250123,145000,8433968800,22750,22750,22800,22750,112
20250123,144900,8431417250,22750,22800,22800,22750,508
20250123,144800,8419844450,22750,22800,22800,22750,465
20250123,144700,8409246950,22750,22750,22800,22750,162
20250123,144600,8405556750,22750,22750,22800,22750,307
20250123,144500,8398569500,22750,22750,22800,22750,379
20250123,144400,8389945250,22750,22750,22800,22750,1042
20250123,144300,8366236250,22750,22750,22800,22750,216
20250123,144200,8361312100,22800,22800,22800,22750,244
20250123,144100,8355750400,22800,22800,22800,22750,327
20250123,144000,8348295250,22800,22800,22800,22750,109
20250123,143900,8345811750,22800,22750,22800,22750,1078
20250123,143800,8321237800,22750,22750,22800,22750,221
20250123,143700,8316202250,22750,22800,22800,22750,138
20250123,143600,8313057650,22800,22800,22800,22750,267
20250123,143500,8306974650,22800,22800,22850,22750,997
20250123,143400,8284243950,22800,22800,22800,22750,1037
20250123,143300,8260600650,22800,22700,22800,22700,1427
20250123,143200,8228134550,22700,22750,22750,22700,1542
20250123,143100,8193068050,22750,22750,22750,22700,290
20250123,143000,8186475200,22750,22700,22800,22700,165
20250123,142900,8182723100,22750,22700,22800,22700,405
20250123,142800,8173508200,22750,22750,22750,22700,500
20250123,142700,8162134650,22750,22750,22800,22750,7923
20250123,142600,7981841350,22800,22750,22800,22750,1121
20250123,142500,7956338200,22750,22800,22800,22750,1531
20250123,142400,7921504850,22750,22750,22800,22750,635
20250123,142300,7907036500,22750,22750,22800,22750,353
20250123,142200,7899002150,22750,22750,22800,22750,81
20250123,142100,7897155900,22800,22800,22800,22750,633
20250123,142000,7882752250,22800,22750,22800,22750,156
20250123,141900,7879200550,22750,22750,22800,22750,226
20250123,141800,7874055450,22800,22750,22800,22750,281
20250123,141700,7867656000,22750,22750,22800,22750,744
20250123,141600,7850723500,22800,22800,22800,22750,212
20250123,141500,7845893450,22750,22800,22800,22750,196
20250123,141400,7841432200,22800,22800,22800,22750,1191
20250123,141300,7814282000,22750,22800,22850,22750,2093
20250123,141200,7766562500,22800,22850,22850,22800,133
20250123,141100,7763526600,22850,22800,22850,22800,96
20250123,141000,7761335050,22850,22800,22850,22800,1592
20250123,140900,7724959850,22850,22800,22850,22800,777
20250123,140800,7707240900,22800,22750,22800,22750,1121
20250123,140700,7681687700,22800,22750,22800,22750,141
20250123,140600,7678477050,22800,22750,22800,22750,307
20250123,140500,7671479050,22750,22800,22800,22750,360
20250123,140400,7663274950,22750,22800,22800,22750,442
20250123,140300,7653200000,22750,22750,22800,22750,1161
20250123,140200,7626731850,22750,22750,22800,22750,233
20250123,140100,7621423600,22750,22800,22800,22750,381
20250123,140000,7612741050,22800,22750,22800,22750,588
20250123,135900,7599361850,22750,22750,22800,22750,39
20250123,135800,7598474450,22750,22800,22800,22750,298
20250123,135700,7591688900,22800,22800,22800,22750,184
20250123,135600,7587497650,22800,22800,22800,22750,228
20250123,135500,7582301350,22800,22750,22800,22750,446
20250123,135400,7572139550,22800,22800,22800,22750,1913
20250123,135300,7528528300,22800,22750,22800,22750,218
20250123,135200,7523568700,22750,22750,22800,22750,1764
20250123,135100,7483390150,22800,22750,22800,22750,1267
20250123,135000,7454543450,22750,22750,22800,22750,323
20250123,134900,7447192050,22750,22750,22750,22750,543
20250123,134800,7434838800,22750,22750,22800,22750,173
20250123,134700,7430900550,22800,22800,22800,22750,1018
20250123,134600,7407737600,22750,22800,22800,22750,1725
20250123,134500,7368483300,22800,22750,22800,22750,603
20250123,134400,7354760300,22800,22750,22800,22750,222
20250123,134300,7349709600,22750,22750,22800,22750,643
20250123,134200,7335078200,22800,22800,22850,22800,13476
20250123,134100,7027825250,22850,22800,22850,22800,180
20250123,134000,7023718050,22850,22850,22850,22800,109
20250123,133900,7021230300,22800,22850,22850,22800,283
20250123,133800,7014771100,22850,22850,22850,22850,327
20250123,133700,7007299150,22800,22850,22850,22800,218
20250123,133600,7002324000,22850,22800,22850,22800,128
20250123,133500,6999403800,22800,22800,22850,22800,291
20250123,133400,6992758100,22850,22800,22850,22800,3619
20250123,133300,6910076850,22850,22900,22900,22800,3395
20250123,133200,6832501850,22850,22850,22900,22850,327
20250123,133100,6825027100,22850,22900,22900,22850,392
20250123,133000,6816068600,22850,22900,22900,22850,590
20250123,132900,6802570450,22850,22850,22850,22850,217
20250123,132800,6797612000,22850,22850,22900,22850,747
20250123,132700,6780540150,22850,22850,22900,22850,211
20250123,132600,6775716550,22850,22900,22900,22850,300
20250123,132500,6768858000,22850,22850,22900,22850,153
20250123,132400,6765359950,22850,22900,22900,22850,308
20250123,132300,6758322050,22900,22850,22900,22850,282
20250123,132200,6751872600,22850,22900,22900,22850,708
20250123,132100,6735692950,22900,22850,22900,22850,2486
20250123,132000,6678884300,22850,22850,22900,22850,154
20250123,131900,6675364900,22900,22850,22900,22850,226
20250123,131800,6670194450,22850,22850,22850,22850,288
20250123,131700,6663613650,22850,22900,22900,22850,220
20250123,131600,6658582650,22900,22900,22900,22900,125
20250123,131500,6655720150,22900,22900,22900,22900,97
20250123,131400,6653498850,22900,22900,22900,22850,7013
20250123,131300,6492907100,22900,22950,22950,22900,153
20250123,131200,6489396750,22950,22950,22950,22900,691
20250123,131100,6473540300,22900,22950,22950,22900,284
20250123,131000,6467024050,22900,22900,22950,22900,132
20250123,130900,6463996300,22900,22900,22950,22900,25
20250123,130800,6463423550,22900,22900,22950,22900,127
20250123,130700,6460510600,22950,22950,23000,22900,35
20250123,130600,6459708200,22950,22950,23000,22950,149
20250123,130500,6456283700,22950,22950,22950,22950,164
20250123,130400,6452519900,23000,22950,23000,22950,386
20250123,130300,6443655600,22950,22950,23000,22900,2299
20250123,130200,6390895900,22900,22950,22950,22900,1506
20250123,130100,6356334200,22950,23000,23000,22950,1567
20250123,130000,6320294200,23000,23000,23000,22950,81
20250123,125900,6318432100,22950,22950,23000,22950,1870
20250123,125800,6275515550,22950,22950,22950,22950,41
20250123,125700,6274574600,22950,22950,22950,22900,162
20250123,125600,6270856850,22950,22950,22950,22900,531
20250123,125500,6258671300,22950,23000,23000,22950,234
20250123,125400,6253297550,23000,23000,23000,23000,46
20250123,125300,6252239550,23000,23000,23000,22950,138
20250123,125200,6249069250,22950,22950,22950,22950,2507
20250123,125100,6191533600,22950,22900,22950,22900,202
20250123,125000,6186902700,22950,22950,22950,22900,5
20250123,124900,6186788000,22900,23000,23000,22900,639
20250123,124800,6172124500,22950,22950,22950,22950,25
20250123,124700,6171550750,22950,22950,23000,22950,266
20250123,124600,6165445800,23000,23000,23000,22950,93
20250123,124500,6163307700,23000,23000,23000,23000,44
20250123,124400,6162295700,23000,23000,23000,23000,52
20250123,124300,6161099700,22950,22950,22950,22950,1081
20250123,124200,6136290750,23000,23000,23000,22950,326
20250123,124100,6128793700,23000,23000,23000,23000,284
20250123,124000,6122261700,23000,23050,23050,23000,1552
20250123,123900,6086559350,23000,23050,23050,23000,362
20250123,123800,6078232950,23000,23000,23050,23000,3111
20250123,123700,6006679800,23000,22950,23000,22950,85
20250123,123600,6004726950,22950,22900,22950,22900,1581
20250123,123500,5968449300,22950,22950,22950,22900,89
20250123,123400,5966407750,22950,23000,23000,22950,1008
20250123,123300,5943273850,23000,23000,23000,23000,100
20250123,123200,5940973850,22950,22850,22950,22850,1490
20250123,123100,5906805050,22900,22900,22950,22900,696
20250123,123000,5890861900,22900,22900,22950,22900,138
20250123,122900,5887701550,22900,22950,22950,22850,9598
20250123,122800,5668371600,22900,22900,22900,22900,745
20250123,122700,5651311100,22900,22950,22950,22900,285
20250123,122600,5644779700,22900,22950,22950,22900,1025
20250123,122500,5621282000,22900,22900,22900,22850,278
20250123,122400,5614916750,22900,22900,22900,22900,122
20250123,122300,5612122950,22850,22850,22900,22850,48
20250123,122200,5611025400,22850,22900,22900,22850,478
20250123,122100,5600094650,22850,22900,22900,22850,148
20250123,122000,5596706450,22900,22850,22900,22850,73
20250123,121900,5595035000,22850,22850,22900,22850,223
20250123,121800,5589931300,22850,22850,22900,22850,157
20250123,121700,5586340750,22900,22900,22900,22850,803
20250123,121600,5567989850,22950,22850,22950,22850,133
20250123,121500,5564944150,22900,22900,22900,22850,474
20250123,121400,5554105250,22950,22900,22950,22850,744
20250123,121300,5537046800,22900,22900,22900,22900,79
20250123,121200,5535237700,22900,22900,22900,22900,120
20250123,121100,5532489700,22900,22900,22900,22850,474
20250123,121000,5521636550,22850,22850,22900,22850,27
20250123,120900,5521019350,22900,22850,22900,22850,132
20250123,120800,5517997550,22900,22900,22900,22900,53
20250123,120700,5516783850,22900,22900,22900,22850,98
20250123,120600,5514540650,22900,22900,22900,22850,717
20250123,120500,5498121850,22900,22850,22900,22850,71
20250123,120400,5496496450,22850,22850,22850,22850,28
20250123,120300,5495856650,22900,22900,22900,22850,279
20250123,120200,5489468050,22900,22900,22900,22900,63
20250123,120100,5488025350,22900,22900,22900,22850,554
20250123,120000,5475339250,22900,22850,22900,22850,783
20250123,115900,5457439900,22900,22950,22950,22850,2118
20250123,115800,5408952200,22950,22900,22950,22900,115
20250123,115700,5406315250,22900,22900,22900,22900,4843
20250123,115600,5295410550,22900,22950,22950,22900,83
20250123,115500,5293506850,22950,22950,23000,22950,1262
20250123,115400,5264543550,22950,22950,22950,22950,118
20250123,115300,5261835450,22950,22900,22950,22900,58
20250123,115200,5260505350,22950,22950,22950,22900,133
20250123,115100,5257453900,22950,22950,22950,22900,439
20250123,115000,5247384050,22950,22950,23000,22950,178
20250123,114900,5243295350,22950,22950,23000,22950,195
20250123,114800,5238818200,22950,22950,23000,22950,143
20250123,114700,5235536200,22950,22950,22950,22900,1681
20250123,114600,5196962250,22900,22950,22950,22900,70
20250123,114500,5195357150,22950,22950,22950,22950,66
20250123,114400,5193842450,22900,22950,22950,22900,55
20250123,114300,5192580300,22950,22950,22950,22900,247
20250123,114200,5186911750,22900,22900,22900,22900,379
20250123,114100,5178232650,22850,22950,22950,22850,4766
20250123,114000,5069092700,22950,22950,22950,22950,124
20250123,113900,5066246900,22900,22950,22950,22900,177
20250123,113800,5062185650,22950,22950,22950,22950,38
20250123,113700,5061313550,22950,22950,22950,22900,76
20250123,113600,5059570050,22950,22950,22950,22950,113
20250123,113500,5056976700,22900,22950,22950,22900,2255
20250123,113400,5005226000,22950,22900,22950,22900,349
20250123,113300,4997223900,22900,22950,22950,22900,811
20250123,113200,4978651800,22950,22950,22950,22900,356
20250123,113100,4970484000,22950,22900,22950,22900,436
20250123,113000,4960497750,22950,22900,22950,22900,120
20250123,112900,4957745450,22950,22950,22950,22950,176
20250123,112800,4953706250,22950,22950,22950,22900,178
20250123,112700,4949622150,22950,22950,22950,22950,2008
20250123,112600,4903538550,22950,22950,22950,22950,59
20250123,112500,4902184500,22950,22950,22950,22900,68
20250123,112400,4900625350,22950,22950,22950,22900,302
20250123,112300,4893709250,23000,22950,23000,22900,726
20250123,112200,4877044900,22900,22950,22950,22900,155
20250123,112100,4873491050,22900,22950,22950,22900,23
20250123,112000,4872964150,22950,22950,22950,22950,40
20250123,111900,4872046150,22950,22950,22950,22950,78
20250123,111800,4870256050,22950,22950,22950,22900,474
20250123,111700,4859378800,22900,22950,22950,22900,821
20250123,111600,4840572850,22950,22950,22950,22900,2977
20250123,111500,4772280750,22950,22950,22950,22950,187
20250123,111400,4767989100,22950,23000,23000,22950,43
20250123,111300,4767001950,23000,23000,23000,23000,89
20250123,111200,4764954950,22950,22950,22950,22950,0
20250123,111100,4764954950,22950,23000,23000,22950,29
20250123,111000,4764288900,23000,22950,23000,22950,42
20250123,110900,4763323500,23000,22950,23000,22900,404
20250123,110800,4754051600,22950,22950,23000,22900,243
20250123,110700,4748474300,22950,22950,23000,22950,1018
20250123,110600,4725109650,23000,23000,23000,23000,26
20250123,110500,4724511650,23000,23000,23000,22950,1130
20250123,110400,4698572650,22950,23000,23000,22950,3445
20250123,110300,4619447050,23000,23000,23000,23000,212
20250123,110200,4614571050,23000,22950,23000,22950,193
20250123,110100,4610138950,23000,22950,23000,22950,547
20250123,110000,4597583250,22950,23000,23000,22950,160
20250123,105900,4593905650,23000,23000,23000,22950,1655
20250123,105800,4555844150,23000,23000,23050,23000,173
20250123,105700,4551864700,23000,22950,23000,22950,80
20250123,105600,4550025900,23000,22950,23000,22950,131
20250123,105500,4547012950,22950,22950,23000,22950,386
20250123,105400,4538136050,22950,23000,23000,22950,141
20250123,105300,4534893200,23000,23000,23000,22950,68
20250123,105200,4533330150,22950,23000,23000,22950,50
20250123,105100,4532181100,23000,23000,23000,23000,5
20250123,105000,4532066100,23000,22950,23000,22950,778
20250123,104900,4514174450,23000,23000,23000,23000,843
20250123,104800,4494785450,22950,22950,23000,22950,82
20250123,104700,4492903450,23000,23000,23000,23000,28
20250123,104600,4492259450,23000,23050,23050,23000,1913
20250123,104500,4448245750,23050,23050,23050,23000,152
20250123,104400,4444742200,23050,23000,23100,23000,1585
20250123,104300,4408220600,23050,23000,23050,23000,333
20250123,104200,4400558000,23050,23050,23050,23050,3
20250123,104100,4400488850,23000,23000,23050,23000,279
20250123,104000,4394060800,23050,23050,23050,23050,110
20250123,103900,4391525300,23000,23000,23000,23000,1257
20250123,103800,4362614300,23000,23000,23000,22950,508
20250123,103700,4350930350,23000,23000,23000,22950,192
20250123,103600,4346515800,23000,22950,23000,22950,79
20250123,103500,4344699800,23000,23000,23000,22950,317
20250123,103400,4337409300,23000,23000,23000,22950,124
20250123,103300,4334558700,23000,23000,23000,22950,41
20250123,103200,4333617000,22950,22950,23000,22950,91
20250123,103100,4331528250,22950,22950,23000,22950,135
20250123,103000,4328429900,22950,22900,22950,22900,1712
20250123,102900,4289140950,22900,22950,22950,22900,577
20250123,102800,4275927300,22950,22950,22950,22950,129
20250123,102700,4272966750,22950,22900,22950,22900,44
20250123,102600,4271958650,22900,22950,22950,22900,350
20250123,102500,4263937650,22900,22900,22950,22900,345
20250123,102400,4256036150,22950,22900,22950,22900,463
20250123,102300,4245417850,22900,22900,22950,22900,211
20250123,102200,4240585650,22900,22900,22950,22900,3392
20250123,102100,4162899500,22900,22950,22950,22900,398
20250123,102000,4153769350,22950,22950,22950,22900,548
20250123,101900,4141194150,22900,22900,22950,22900,1104
20250123,101800,4115910300,22900,22900,22950,22900,174
20250123,101700,4111922150,22950,22950,22950,22900,66
20250123,101600,4110408950,22950,22950,22950,22900,613
20250123,101500,4096342000,22950,22950,22950,22900,2245
20250123,101400,4044824250,22950,22950,23000,22950,175
20250123,101300,4040801300,22950,22950,23000,22950,112
20250123,101200,4038228700,23000,23000,23000,22950,549
20250123,101100,4025628400,22950,23000,23000,22950,147
20250123,101000,4022252900,23000,23000,23000,22950,94
20250123,100900,4020091200,23000,22950,23000,22950,39
20250123,100800,4019195600,23000,23000,23000,23000,13
20250123,100700,4018896600,22950,23050,23050,22950,1199
20250123,100600,3991324150,23050,23000,23050,23000,264
20250123,100500,3985251650,23000,23000,23000,23000,62
20250123,100400,3983825650,23000,22950,23000,22950,337
20250123,100300,3976086450,23000,22950,23000,22950,2576
20250123,100200,3916838950,22950,23000,23000,22950,240
20250123,100100,3911330850,23000,23000,23000,23000,92
20250123,100000,3909214850,22950,22950,23000,22950,157
20250123,095900,3905611550,22950,22950,22950,22950,407
20250123,095800,3896270900,22950,22950,22950,22900,417
20250123,095700,3886703300,22950,22950,22950,22900,64
20250123,095600,3885235450,22900,22900,23000,22900,367
20250123,095500,3876813800,22950,23000,23000,22900,1023
20250123,095400,3853338900,23000,22950,23000,22950,353
20250123,095300,3845226700,23000,22950,23000,22950,179
20250123,095200,3841115700,22950,22950,22950,22950,63
20250123,095100,3839669850,22950,22950,22950,22900,428
20250123,095000,3829851350,22950,22950,22950,22900,487
20250123,094900,3818676100,22950,22900,22950,22900,98
20250123,094800,3816427500,22900,22950,22950,22900,357
20250123,094700,3808235300,22950,22950,22950,22900,2715
20250123,094600,3745926150,22950,22950,22950,22900,310
20250123,094500,3738824100,22900,22950,22950,22900,2587
20250123,094400,3679570150,22950,23000,23000,22950,408
20250123,094300,3670206450,23000,23050,23050,22950,1145
20250123,094200,3643927850,23100,22950,23100,22900,2658
20250123,094100,3582712550,22950,22950,23000,22900,375
20250123,094000,3574106800,22900,22950,22950,22900,503
20250123,093900,3562580150,22950,22950,22950,22900,230
20250123,093800,3557302700,22950,22950,23000,22900,602
20250123,093700,3543489150,22950,22950,22950,22900,1279
20250123,093600,3514136150,22950,22950,22950,22950,404
20250123,093500,3504864350,22950,23000,23000,22950,580
20250123,093400,3491549900,23000,23000,23050,22950,2606
20250123,093300,3431615300,23000,22900,23000,22900,850
20250123,093200,3412068300,22900,23000,23000,22900,53
20250123,093100,3410852950,22950,22900,22950,22900,902
20250123,093000,3390161200,22950,22900,22950,22850,979
20250123,092900,3367738450,22900,22900,22900,22850,1234
20250123,092800,3339484500,22850,22850,22900,22850,1320
20250123,092700,3309284650,22850,22950,22950,22850,3554
20250123,092600,3228005450,22950,22950,22950,22900,417
20250123,092500,3218455950,22950,22850,22950,22850,1047
20250123,092400,3194482600,22900,22850,22900,22850,1759
20250123,092300,3154283800,22850,22850,22850,22800,1382
20250123,092200,3122734100,22850,22900,22900,22800,7333
20250123,092100,2955080300,22900,22950,22950,22900,4370
20250123,092000,2854999700,22900,22950,22950,22900,369
20250123,091900,2846535850,22900,22950,22950,22900,1907
20250123,091800,2802787750,22950,22950,23000,22950,156
20250123,091700,2799204550,22950,22950,23000,22900,1890
20250123,091600,2755822200,22950,22950,23000,22950,2869
20250123,091500,2689956450,22950,22950,23000,22900,751
20250123,091400,2672721800,22950,22950,23000,22900,2504
20250123,091300,2615261000,22950,22900,22950,22900,1713
20250123,091200,2575995550,22950,22900,22950,22850,3795
20250123,091100,2489039200,22900,22950,22950,22850,4897
20250123,091000,2376895850,22950,22950,23000,22900,3598
20250123,090900,2294369600,22950,23050,23050,22950,11238
20250123,090800,2036041000,23050,23000,23050,23000,929
20250123,090700,2014662250,23000,23150,23150,23000,14352
20250123,090600,1683415600,23150,23100,23150,23050,3645
20250123,090500,1599186700,23100,23100,23100,23050,3437
20250123,090400,1519798850,23100,23100,23150,23000,11945
20250123,090300,1244160700,23150,23200,23200,23100,6398
20250123,090200,1096009150,23200,23300,23300,23150,6027
20250123,090100,956003050,23300,23450,23550,23300,7792
20250123,090000,773376550,23450,23600,23650,23400,32816