KissMeData/005290/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184500,11359139650,22600,22600,22600,22600,8047
20250107,184400,11359139650,22600,22600,22600,22600,0
20250107,184300,11359139650,22600,22600,22600,22600,0
20250107,184200,11359139650,22600,22600,22600,22600,0
20250107,184100,11359139650,22600,22600,22600,22600,0
20250107,184000,11359139650,22600,22600,22600,22600,0
20250107,183900,11359139650,22600,22600,22600,22600,0
20250107,183800,11359139650,22600,22600,22600,22600,0
20250107,183700,11359139650,22600,22600,22600,22600,0
20250107,183600,11359139650,22600,22600,22600,22600,0
20250107,183500,11359139650,22600,22600,22600,22600,0
20250107,183400,11359139650,22600,22600,22600,22600,0
20250107,183300,11359139650,22600,22600,22600,22600,0
20250107,183200,11359139650,22600,22600,22600,22600,0
20250107,183100,11359139650,22600,22600,22600,22600,0
20250107,183000,11359139650,22600,22600,22600,22600,0
20250107,182900,11359139650,22600,22600,22600,22600,0
20250107,182800,11359139650,22600,22600,22600,22600,0
20250107,182700,11359139650,22600,22600,22600,22600,0
20250107,182600,11359139650,22600,22600,22600,22600,0
20250107,182500,11359139650,22600,22600,22600,22600,0
20250107,182400,11359139650,22600,22600,22600,22600,0
20250107,182300,11359139650,22600,22600,22600,22600,0
20250107,182200,11359139650,22600,22600,22600,22600,0
20250107,182100,11359139650,22600,22600,22600,22600,0
20250107,182000,11359139650,22600,22600,22600,22600,0
20250107,181900,11359139650,22600,22600,22600,22600,0
20250107,181800,11359139650,22600,22600,22600,22600,0
20250107,181700,11359139650,22600,22600,22600,22600,0
20250107,181600,11359139650,22600,22600,22600,22600,0
20250107,181500,11359139650,22600,22600,22600,22600,8047
20250107,181400,11359139650,22600,22600,22600,22600,0
20250107,181300,11359139650,22600,22600,22600,22600,0
20250107,181200,11359139650,22600,22600,22600,22600,0
20250107,181100,11359139650,22600,22600,22600,22600,0
20250107,181000,11359139650,22600,22600,22600,22600,0
20250107,180900,11359139650,22600,22600,22600,22600,0
20250107,180800,11359139650,22600,22600,22600,22600,0
20250107,180700,11359139650,22600,22600,22600,22600,0
20250107,180600,11359139650,22600,22600,22600,22600,0
20250107,180500,11359139650,22600,22600,22600,22600,0
20250107,180400,11359139650,22600,22600,22600,22600,0
20250107,180300,11359139650,22600,22600,22600,22600,0
20250107,180200,11359139650,22600,22600,22600,22600,0
20250107,180100,11359139650,22600,22600,22600,22600,0
20250107,180000,11359139650,22600,22600,22600,22600,0
20250107,175900,11359139650,22600,22600,22600,22600,0
20250107,175800,11359139650,22600,22600,22600,22600,0
20250107,175700,11359139650,22600,22600,22600,22600,0
20250107,175600,11359139650,22600,22600,22600,22600,0
20250107,175500,11359139650,22600,22600,22600,22600,0
20250107,175400,11359139650,22600,22600,22600,22600,0
20250107,175300,11359139650,22600,22600,22600,22600,0
20250107,175200,11359139650,22600,22600,22600,22600,0
20250107,175100,11359139650,22600,22600,22600,22600,0
20250107,175000,11359139650,22600,22600,22600,22600,0
20250107,174900,11359139650,22600,22600,22600,22600,0
20250107,174800,11359139650,22600,22600,22600,22600,0
20250107,174700,11359139650,22600,22600,22600,22600,0
20250107,174600,11359139650,22600,22600,22600,22600,0
20250107,174500,11359139650,22600,22600,22600,22600,8047
20250107,174400,11359139650,22600,22600,22600,22600,0
20250107,174300,11359139650,22600,22600,22600,22600,0
20250107,174200,11359139650,22600,22600,22600,22600,0
20250107,174100,11359139650,22600,22600,22600,22600,0
20250107,174000,11359139650,22600,22600,22600,22600,0
20250107,173900,11359139650,22600,22600,22600,22600,0
20250107,173800,11359139650,22600,22600,22600,22600,0
20250107,173700,11359139650,22600,22600,22600,22600,0
20250107,173600,11359139650,22600,22600,22600,22600,0
20250107,173500,11359139650,22600,22600,22600,22600,0
20250107,173400,11359139650,22600,22600,22600,22600,0
20250107,173300,11359139650,22600,22600,22600,22600,0
20250107,173200,11359139650,22600,22600,22600,22600,0
20250107,173100,11359139650,22600,22600,22600,22600,0
20250107,173000,11359139650,22600,22600,22600,22600,0
20250107,172900,11359139650,22600,22600,22600,22600,0
20250107,172800,11359139650,22600,22600,22600,22600,0
20250107,172700,11359139650,22600,22600,22600,22600,0
20250107,172600,11359139650,22600,22600,22600,22600,0
20250107,172500,11359139650,22600,22600,22600,22600,0
20250107,172400,11359139650,22600,22600,22600,22600,0
20250107,172300,11359139650,22600,22600,22600,22600,0
20250107,172200,11359139650,22600,22600,22600,22600,0
20250107,172100,11359139650,22600,22600,22600,22600,0
20250107,172000,11359139650,22600,22600,22600,22600,0
20250107,171900,11359139650,22600,22600,22600,22600,0
20250107,171800,11359139650,22600,22600,22600,22600,0
20250107,171700,11359139650,22600,22600,22600,22600,0
20250107,171600,11359139650,22600,22600,22600,22600,0
20250107,171500,11359139650,22600,22600,22600,22600,8047
20250107,171400,11359139650,22600,22600,22600,22600,0
20250107,171300,11359139650,22600,22600,22600,22600,0
20250107,171200,11359139650,22600,22600,22600,22600,0
20250107,171100,11359139650,22600,22600,22600,22600,0
20250107,171000,11359139650,22600,22600,22600,22600,0
20250107,170900,11359139650,22600,22600,22600,22600,0
20250107,170800,11359139650,22600,22600,22600,22600,0
20250107,170700,11359139650,22600,22600,22600,22600,0
20250107,170600,11359139650,22600,22600,22600,22600,0
20250107,170500,11359139650,22600,22600,22600,22600,0
20250107,170400,11359139650,22600,22600,22600,22600,0
20250107,170300,11359139650,22600,22600,22600,22600,0
20250107,170200,11359139650,22600,22600,22600,22600,0
20250107,170100,11359139650,22600,22600,22600,22600,0
20250107,170000,11359139650,22600,22600,22600,22600,0
20250107,165900,11359139650,22600,22600,22600,22600,0
20250107,165800,11359139650,22600,22600,22600,22600,0
20250107,165700,11359139650,22600,22600,22600,22600,0
20250107,165600,11359139650,22600,22600,22600,22600,0
20250107,165500,11359139650,22600,22600,22600,22600,0
20250107,165400,11359139650,22600,22600,22600,22600,0
20250107,165300,11359139650,22600,22600,22600,22600,0
20250107,165200,11359139650,22600,22600,22600,22600,0
20250107,165100,11359139650,22600,22600,22600,22600,0
20250107,165000,11359139650,22600,22600,22600,22600,0
20250107,164900,11359139650,22600,22600,22600,22600,0
20250107,164800,11359139650,22600,22600,22600,22600,0
20250107,164700,11359139650,22600,22600,22600,22600,0
20250107,164600,11359139650,22600,22600,22600,22600,0
20250107,164500,11359139650,22600,22600,22600,22600,8047
20250107,164400,11359139650,22600,22600,22600,22600,0
20250107,164300,11359139650,22600,22600,22600,22600,0
20250107,164200,11359139650,22600,22600,22600,22600,0
20250107,164100,11359139650,22600,22600,22600,22600,0
20250107,164000,11359139650,22600,22600,22600,22600,0
20250107,163900,11359139650,22600,22600,22600,22600,0
20250107,163800,11359139650,22600,22600,22600,22600,0
20250107,163700,11359139650,22600,22600,22600,22600,0
20250107,163600,11359139650,22600,22600,22600,22600,0
20250107,163500,11359139650,22600,22600,22600,22600,0
20250107,163400,11359139650,22600,22600,22600,22600,0
20250107,163300,11359139650,22600,22600,22600,22600,0
20250107,163200,11359139650,22600,22600,22600,22600,0
20250107,163100,11359139650,22600,22600,22600,22600,0
20250107,163000,11359139650,22600,22600,22600,22600,0
20250107,162900,11359139650,22600,22600,22600,22600,0
20250107,162800,11359139650,22600,22600,22600,22600,0
20250107,162700,11359139650,22600,22600,22600,22600,0
20250107,162600,11359139650,22600,22600,22600,22600,0
20250107,162500,11359139650,22600,22600,22600,22600,0
20250107,162400,11359139650,22600,22600,22600,22600,0
20250107,162300,11359139650,22600,22600,22600,22600,0
20250107,162200,11359139650,22600,22600,22600,22600,0
20250107,162100,11359139650,22600,22600,22600,22600,0
20250107,162000,11359139650,22600,22600,22600,22600,0
20250107,161900,11359139650,22600,22600,22600,22600,0
20250107,161800,11359139650,22600,22600,22600,22600,0
20250107,161700,11359139650,22600,22600,22600,22600,0
20250107,161600,11359139650,22600,22600,22600,22600,0
20250107,161500,11359139650,22600,22600,22600,22600,8047
20250107,161400,11359139650,22600,22600,22600,22600,0
20250107,161300,11359139650,22600,22600,22600,22600,0
20250107,161200,11359139650,22600,22600,22600,22600,0
20250107,161100,11359139650,22600,22600,22600,22600,0
20250107,161000,11359139650,22600,22600,22600,22600,0
20250107,160900,11359139650,22600,22600,22600,22600,0
20250107,160800,11359139650,22600,22600,22600,22600,0
20250107,160700,11359139650,22600,22600,22600,22600,0
20250107,160600,11359139650,22600,22600,22600,22600,0
20250107,160500,11359139650,22600,22600,22600,22600,0
20250107,160400,11359139650,22600,22600,22600,22600,0
20250107,160300,11359139650,22600,22600,22600,22600,0
20250107,160200,11359139650,22600,22600,22600,22600,0
20250107,160100,11359139650,22600,22600,22600,22600,0
20250107,160000,11359139650,22600,22600,22600,22600,0
20250107,155900,11359139650,22600,22600,22600,22600,0
20250107,155800,11359139650,22600,22600,22600,22600,0
20250107,155700,11359139650,22600,22600,22600,22600,0
20250107,155600,11359139650,22600,22600,22600,22600,0
20250107,155500,11359139650,22600,22600,22600,22600,0
20250107,155400,11359139650,22600,22600,22600,22600,0
20250107,155300,11359139650,22600,22600,22600,22600,0
20250107,155200,11359139650,22600,22600,22600,22600,0
20250107,155100,11359139650,22600,22600,22600,22600,0
20250107,155000,11359139650,22600,22600,22600,22600,0
20250107,154900,11359139650,22600,22600,22600,22600,0
20250107,154800,11359139650,22600,22600,22600,22600,0
20250107,154700,11359139650,22600,22600,22600,22600,0
20250107,154600,11359139650,22600,22600,22600,22600,0
20250107,154500,11359139650,22600,22600,22600,22600,8047
20250107,154400,11359139650,22600,22600,22600,22600,0
20250107,154300,11359139650,22600,22600,22600,22600,0
20250107,154200,11359139650,22600,22600,22600,22600,0
20250107,154100,11359139650,22600,22600,22600,22600,0
20250107,154000,11359139650,22600,22600,22600,22600,0
20250107,153900,11359139650,22600,22600,22600,22600,0
20250107,153800,11359139650,22600,22600,22600,22600,0
20250107,153700,11359139650,22600,22600,22600,22600,0
20250107,153600,11359139650,22600,22600,22600,22600,0
20250107,153500,11359139650,22600,22600,22600,22600,0
20250107,153400,11359139650,22600,22600,22600,22600,0
20250107,153300,11359139650,22600,22600,22600,22600,0
20250107,153200,11359139650,22600,22600,22600,22600,0
20250107,153100,11359139650,22600,22600,22600,22600,0
20250107,153000,11359139650,22600,22600,22600,22600,8047
20250107,152900,11177277450,22650,22650,22650,22650,0
20250107,152800,11177277450,22650,22650,22650,22650,0
20250107,152700,11177277450,22650,22650,22650,22650,0
20250107,152600,11177277450,22650,22650,22650,22650,0
20250107,152500,11177277450,22650,22650,22650,22650,0
20250107,152400,11177277450,22650,22650,22650,22650,0
20250107,152300,11177277450,22650,22650,22650,22650,0
20250107,152200,11177277450,22650,22650,22650,22650,0
20250107,152100,11177277450,22650,22650,22650,22650,0
20250107,152000,11177277450,22650,22650,22650,22650,0
20250107,151900,11177277450,22650,22600,22650,22600,738
20250107,151800,11160593700,22650,22700,22700,22600,458
20250107,151700,11150234000,22700,22600,22700,22600,651
20250107,151600,11135494450,22650,22650,22650,22600,206
20250107,151500,11130828800,22650,22650,22700,22600,1264
20250107,151400,11102211300,22650,22650,22700,22600,407
20250107,151300,11092998450,22650,22650,22700,22600,1469
20250107,151200,11059727100,22650,22650,22650,22600,654
20250107,151100,11044940150,22650,22650,22650,22600,804
20250107,151000,11026738350,22650,22600,22650,22600,201
20250107,150900,11022191950,22650,22650,22650,22600,882
20250107,150800,11002237450,22650,22650,22650,22600,156
20250107,150700,10998710050,22650,22650,22650,22600,190
20250107,150600,10994412250,22650,22650,22650,22600,571
20250107,150500,10981501850,22650,22600,22650,22600,349
20250107,150400,10973610400,22600,22600,22650,22550,2180
20250107,150300,10924338650,22650,22600,22650,22600,603
20250107,150200,10910709700,22650,22600,22650,22600,221
20250107,150100,10905712850,22600,22650,22650,22600,271
20250107,150000,10899584850,22650,22650,22650,22600,806
20250107,145900,10881362500,22600,22650,22650,22600,77
20250107,145800,10879618600,22650,22600,22650,22600,443
20250107,145700,10869604700,22600,22650,22650,22550,1322
20250107,145600,10839781600,22600,22600,22650,22550,2207
20250107,145500,10789902950,22600,22600,22650,22600,1861
20250107,145400,10747842900,22600,22600,22650,22550,570
20250107,145300,10734966550,22550,22600,22650,22550,1618
20250107,145200,10698437100,22600,22600,22650,22550,424
20250107,145100,10688852700,22600,22600,22650,22550,906
20250107,145000,10668386800,22600,22650,22650,22550,1739
20250107,144900,10629092100,22650,22650,22650,22600,415
20250107,144800,10619696100,22650,22650,22650,22650,81
20250107,144700,10617861450,22650,22600,22650,22600,497
20250107,144600,10606613050,22650,22650,22650,22600,238
20250107,144500,10601222450,22600,22650,22650,22600,3329
20250107,144400,10525975700,22650,22650,22700,22600,2914
20250107,144300,10459977350,22700,22650,22700,22600,998
20250107,144200,10437372150,22700,22650,22700,22650,258
20250107,144100,10431525900,22700,22700,22700,22650,3615
20250107,144000,10349643350,22700,22750,22750,22650,1309
20250107,143900,10319924500,22750,22750,22750,22750,37
20250107,143800,10319082750,22750,22750,22750,22700,190
20250107,143700,10314762950,22750,22750,22750,22700,212
20250107,143600,10309940050,22750,22750,22750,22700,157
20250107,143500,10306368400,22750,22750,22750,22650,670
20250107,143400,10291156900,22750,22750,22750,22700,591
20250107,143300,10277714050,22750,22700,22750,22700,1431
20250107,143200,10245178500,22700,22700,22700,22600,18392
20250107,143100,9828544300,22750,22750,22750,22700,167
20250107,143000,9824750200,22750,22700,22750,22650,185
20250107,142900,9820549950,22700,22700,22750,22650,122
20250107,142800,9817779750,22700,22700,22750,22650,141
20250107,142700,9814575300,22700,22700,22750,22650,712
20250107,142600,9798412950,22750,22750,22750,22700,177
20250107,142500,9794390850,22750,22750,22750,22700,582
20250107,142400,9781151900,22750,22750,22750,22750,96
20250107,142300,9778967900,22750,22750,22750,22700,635
20250107,142200,9764551000,22700,22750,22750,22700,231
20250107,142100,9759296250,22750,22750,22750,22700,35
20250107,142000,9758500200,22750,22750,22750,22750,62
20250107,141900,9757089700,22750,22750,22800,22700,206
20250107,141800,9752401800,22750,22750,22750,22700,191
20250107,141700,9748056700,22750,22750,22750,22750,119
20250107,141600,9745349450,22700,22750,22750,22700,343
20250107,141500,9737546350,22750,22700,22750,22700,20
20250107,141400,9737091450,22750,22750,22750,22700,2553
20250107,141300,9679134750,22750,22750,22800,22750,1593
20250107,141200,9642890550,22800,22800,22800,22750,88
20250107,141100,9640884250,22800,22800,22800,22800,299
20250107,141000,9634067050,22800,22800,22800,22750,216
20250107,140900,9629147450,22800,22800,22800,22800,668
20250107,140800,9613917050,22800,22800,22800,22750,105
20250107,140700,9611523100,22800,22800,22800,22750,74
20250107,140600,9609836000,22800,22750,22800,22700,1149
20250107,140500,9583683450,22750,22750,22750,22700,172
20250107,140400,9579777500,22750,22700,22750,22650,3433
20250107,140300,9501840500,22700,22700,22700,22650,1469
20250107,140200,9468559200,22700,22700,22700,22700,255
20250107,140100,9462770700,22700,22700,22750,22650,618
20250107,140000,9448741100,22700,22700,22750,22700,3644
20250107,135900,9366021050,22750,22750,22750,22700,273
20250107,135800,9359818450,22700,22750,22750,22700,172
20250107,135700,9355913050,22750,22750,22750,22700,187
20250107,135600,9351664300,22750,22750,22750,22700,98
20250107,135500,9349434850,22750,22700,22750,22700,401
20250107,135400,9340326450,22700,22750,22750,22700,1190
20250107,135300,9313311850,22750,22750,22750,22700,28
20250107,135200,9312675000,22750,22700,22750,22700,440
20250107,135100,9302684500,22700,22800,22800,22700,5255
20250107,135000,9183192700,22800,22800,22800,22750,208
20250107,134900,9178459200,22800,22750,22800,22750,491
20250107,134800,9167264650,22800,22850,22850,22800,402
20250107,134700,9158099000,22850,22800,22850,22750,1903
20250107,134600,9114740850,22800,22800,22800,22750,83
20250107,134500,9112848700,22750,22800,22800,22750,125
20250107,134400,9110001800,22800,22800,22800,22750,37
20250107,134300,9109158300,22800,22800,22800,22750,84
20250107,134200,9107245950,22750,22800,22800,22750,2292
20250107,134100,9055050500,22800,22800,22800,22750,605
20250107,134000,9041257050,22800,22750,22800,22750,17
20250107,133900,9040869700,22800,22800,22800,22750,546
20250107,133800,9028433700,22800,22750,22800,22750,2836
20250107,133700,8963792950,22800,22750,22800,22750,3278
20250107,133600,8889150650,22800,22800,22800,22750,3897
20250107,133500,8800491100,22800,22800,22800,22700,10270
20250107,133400,8567193250,22800,22800,22800,22750,133
20250107,133300,8564165950,22750,22800,22800,22750,142
20250107,133200,8560934450,22800,22800,22850,22800,414
20250107,133100,8551494850,22800,22800,22800,22750,65
20250107,133000,8550013050,22850,22800,22850,22750,411
20250107,132900,8540647350,22800,22800,22850,22800,101
20250107,132800,8538343050,22800,22800,22850,22750,2059
20250107,132700,8491494650,22800,22900,22900,22800,2562
20250107,132600,8433072500,22900,22900,22900,22900,34
20250107,132500,8432293900,22900,22900,22900,22850,323
20250107,132400,8424907250,22900,22850,22900,22850,89
20250107,132300,8422872150,22850,22900,22900,22850,106
20250107,132200,8420449850,22900,22900,22900,22850,226
20250107,132100,8415282500,22900,22850,22900,22850,64
20250107,132000,8413819500,22900,22900,22900,22850,74
20250107,131900,8412127500,22900,22850,22900,22850,98
20250107,131800,8409886450,22850,22900,22900,22850,603
20250107,131700,8396106100,22900,22900,22900,22850,55
20250107,131600,8394848800,22850,22850,22900,22800,2049
20250107,131500,8348030700,22850,22850,22850,22800,129
20250107,131400,8345088050,22850,22800,22850,22800,466
20250107,131300,8334461000,22800,22850,22850,22800,937
20250107,131200,8313095850,22850,22850,22850,22850,34
20250107,131100,8312318950,22850,22850,22850,22800,120
20250107,131000,8309581950,22850,22850,22850,22800,159
20250107,130900,8305954200,22850,22850,22850,22800,335
20250107,130800,8298300950,22850,22900,22900,22850,65
20250107,130700,8296815250,22850,22900,22900,22800,59
20250107,130600,8295466900,22850,22850,22850,22850,208
20250107,130500,8290714100,22850,22850,22850,22850,22
20250107,130400,8290211400,22900,22900,22900,22800,15102
20250107,130300,7945603200,22900,22850,22900,22850,1817
20250107,130200,7904077950,22850,22850,22900,22850,2683
20250107,130100,7842764450,22900,22900,22900,22850,12
20250107,130000,7842489750,22900,22900,22900,22900,48
20250107,125900,7841390550,22900,22900,22900,22850,282
20250107,125800,7834935500,22900,22900,22900,22850,143
20250107,125700,7831660900,22900,22850,22900,22850,365
20250107,125600,7823318700,22900,22900,22900,22900,75
20250107,125500,7821601200,22900,22900,22900,22850,80
20250107,125400,7819772100,22900,22900,22950,22850,364
20250107,125300,7811442600,22900,22900,22950,22850,1234
20250107,125200,7783184900,22900,22850,22900,22850,75
20250107,125100,7781470500,22900,22900,22900,22800,1514
20250107,125000,7746900950,22900,22850,22900,22850,72
20250107,124900,7745253300,22850,22900,22900,22850,60
20250107,124800,7743880650,22900,22900,22900,22850,390
20250107,124700,7734968550,22850,22900,22900,22850,117
20250107,124600,7732290750,22900,22900,22900,22850,319
20250107,124500,7724985800,22850,22900,22900,22800,425
20250107,124400,7715278950,22900,22900,22900,22850,257
20250107,124300,7709401500,22850,22900,22900,22800,1037
20250107,124200,7685728700,22900,22850,22900,22850,569
20250107,124100,7672725050,22850,22900,22900,22850,884
20250107,124000,7652523700,22850,22900,22900,22800,1713
20250107,123900,7613428950,22900,22900,22950,22850,1580
20250107,123800,7577303950,22950,22950,22950,22900,84
20250107,123700,7575378750,22950,22900,22950,22900,213
20250107,123600,7570496650,22900,22950,22950,22850,636
20250107,123500,7555960100,22900,22900,22900,22900,1092
20250107,123400,7530953300,22900,22950,22950,22900,1321
20250107,123300,7500700950,22950,22900,22950,22850,453
20250107,123200,7490337300,22950,22950,22950,22900,920
20250107,123100,7469268600,22950,22950,23000,22900,248
20250107,123000,7463576900,22950,22950,22950,22850,10780
20250107,122900,7216709100,22950,22950,22950,22900,187
20250107,122800,7212418600,22900,22950,22950,22850,1056
20250107,122700,7188233500,22950,22900,22950,22900,625
20250107,122600,7173919300,22900,22950,22950,22900,104
20250107,122500,7171535600,22900,22900,22950,22850,4591
20250107,122400,7066543750,22900,22900,22900,22850,13209
20250107,122300,6764088250,22950,22900,22950,22900,3040
20250107,122200,6694471800,22900,22950,23000,22900,6101
20250107,122100,6554455350,23000,22950,23000,22950,783
20250107,122000,6536483250,23000,23000,23000,22950,1121
20250107,121900,6510750250,23000,22950,23000,22950,281
20250107,121800,6504300800,23000,23000,23000,22950,510
20250107,121700,6492592950,23000,23000,23000,22950,1374
20250107,121600,6461058100,23000,23000,23000,22950,27
20250107,121500,6460437200,23000,23000,23000,22950,229
20250107,121400,6455177000,23000,23000,23000,23000,734
20250107,121300,6438295000,23000,23000,23000,22950,64
20250107,121200,6436823350,23000,22950,23000,22950,1519
20250107,121100,6401909600,22950,23000,23000,22950,155
20250107,121000,6398350800,23000,23000,23000,22950,491
20250107,120900,6387073850,23000,23000,23000,22950,157
20250107,120800,6383469100,23000,23000,23000,22950,198
20250107,120700,6378922050,23000,22950,23000,22950,73
20250107,120600,6377243150,23000,23000,23000,22950,158
20250107,120500,6373615400,23000,23000,23000,22950,135
20250107,120400,6370515350,23000,23000,23000,22950,209
20250107,120300,6365713450,23000,22950,23000,22950,156
20250107,120200,6362131750,23000,23000,23000,23000,614
20250107,120100,6348009750,23000,22950,23000,22950,132
20250107,120000,6344979300,23000,23000,23050,22950,188
20250107,115900,6340656550,23000,23050,23050,23000,487
20250107,115800,6329451600,23050,23050,23050,22950,537
20250107,115700,6317100200,23000,23000,23050,22950,412
20250107,115600,6307623550,23050,23050,23050,23000,2164
20250107,115500,6257844800,23000,22950,23050,22950,1234
20250107,115400,6229460950,23000,23000,23050,22950,1574
20250107,115300,6193264300,23000,23000,23050,23000,761
20250107,115200,6175760850,23000,23050,23050,23000,4899
20250107,115100,6063081950,23050,23050,23050,23000,140
20250107,115000,6059861300,23050,23050,23100,23050,60
20250107,114900,6058477800,23050,23100,23100,23050,232
20250107,114800,6053128850,23100,23050,23100,23050,304
20250107,114700,6046119550,23100,23100,23100,23100,80
20250107,114600,6044271550,23050,23100,23100,23050,79
20250107,114500,6042447750,23100,23050,23100,23050,143
20250107,114400,6039150800,23100,23050,23100,23050,96
20250107,114300,6036936700,23000,23050,23050,23000,285
20250107,114200,6030368850,23050,23050,23050,23050,263
20250107,114100,6024306700,23050,23100,23100,23000,182
20250107,114000,6020115850,23100,23100,23100,23050,78
20250107,113900,6018317400,23100,23050,23100,23050,47
20250107,113800,6017232550,23050,23050,23050,23000,882
20250107,113700,5996926900,23000,23100,23100,23000,11278
20250107,113600,5737280350,23050,23050,23100,23050,91
20250107,113500,5735181300,23050,23100,23100,23050,2042
20250107,113400,5688112500,23100,23150,23150,23100,3494
20250107,113300,5607398550,23150,23150,23150,23150,24
20250107,113200,5606842950,23150,23150,23150,23150,134
20250107,113100,5603740850,23150,23200,23200,23100,320
20250107,113000,5596331950,23200,23150,23200,23150,779
20250107,112900,5578296650,23150,23150,23150,23100,219
20250107,112800,5573236800,23150,23100,23150,23100,1375
20250107,112700,5541410750,23150,23150,23150,23100,1789
20250107,112600,5500078250,23100,23150,23150,23100,12
20250107,112500,5499800500,23150,23150,23150,23100,723
20250107,112400,5483098450,23150,23150,23150,23150,39
20250107,112300,5482195600,23150,23150,23150,23100,204
20250107,112200,5477477100,23150,23150,23150,23100,64
20250107,112100,5475995600,23150,23150,23150,23100,343
20250107,112000,5468069850,23150,23100,23150,23050,1128
20250107,111900,5442012250,23100,23100,23100,23050,59
20250107,111800,5440649450,23100,23100,23100,23100,135
20250107,111700,5437530950,23100,23100,23100,23100,69
20250107,111600,5435937050,23100,23150,23150,23100,1109
20250107,111500,5410319000,23150,23100,23150,23100,60
20250107,111400,5408932250,23150,23150,23150,23150,40
20250107,111300,5408006250,23150,23100,23150,23050,38
20250107,111200,5407128050,23100,23100,23100,23050,326
20250107,111100,5399597500,23100,23100,23150,23100,347
20250107,111000,5391569950,23100,23100,23150,23050,2073
20250107,110900,5343683200,23150,23150,23150,23150,12
20250107,110800,5343405400,23150,23150,23150,23150,68
20250107,110700,5341831200,23150,23150,23150,23100,1183
20250107,110600,5314444900,23150,23150,23150,23100,64
20250107,110500,5312963550,23150,23150,23150,23100,66
20250107,110400,5311435700,23150,23100,23150,23100,32
20250107,110300,5310695000,23100,23100,23150,23100,24
20250107,110200,5310140000,23150,23200,23200,23150,574
20250107,110100,5296850400,23200,23150,23200,23150,176
20250107,110000,5292774650,23200,23150,23200,23150,95
20250107,105900,5290570950,23200,23150,23200,23100,206
20250107,105800,5285801100,23150,23150,23200,23100,191
20250107,105700,5281379450,23150,23200,23200,23100,190
20250107,105600,5276980900,23150,23200,23200,23150,1449
20250107,105500,5243436250,23200,23200,23200,23150,108
20250107,105400,5240931900,23200,23200,23200,23150,238
20250107,105300,5235421450,23200,23200,23200,23150,142
20250107,105200,5232128550,23200,23200,23200,23150,106
20250107,105100,5229669450,23150,23150,23200,23150,139
20250107,105000,5226446500,23150,23150,23200,23150,69
20250107,104900,5224846850,23200,23200,23200,23100,351
20250107,104800,5216719100,23200,23150,23200,23150,671
20250107,104700,5201184450,23150,23150,23150,23100,50
20250107,104600,5200028550,23150,23200,23200,23100,471
20250107,104500,5189125050,23200,23150,23200,23150,46
20250107,104400,5188058950,23200,23150,23200,23150,43
20250107,104300,5187061850,23150,23200,23200,23150,1543
20250107,104200,5151269150,23200,23200,23250,23150,3653
20250107,104100,5066558700,23150,23200,23200,23150,4375
20250107,104000,4965072250,23200,23150,23200,23150,84
20250107,103900,4963125600,23200,23200,23200,23150,128
20250107,103800,4960158700,23150,23200,23200,23150,99
20250107,103700,4957866450,23150,23150,23200,23150,674
20250107,103600,4942251950,23200,23200,23200,23200,67
20250107,103500,4940697550,23200,23150,23200,23150,187
20250107,103400,4936366900,23150,23100,23150,23100,1474
20250107,103300,4902243900,23150,23100,23150,23100,268
20250107,103200,4896050200,23100,23100,23150,23050,5387
20250107,103100,4771743850,23150,23200,23200,23150,522
20250107,103000,4759658700,23150,23150,23200,23100,2123
20250107,102900,4710511700,23100,23100,23150,23100,54
20250107,102800,4709262850,23150,23150,23150,23100,365
20250107,102700,4700819300,23100,23150,23150,23100,177
20250107,102600,4696727300,23100,23150,23150,23100,54
20250107,102500,4695477800,23050,23100,23150,23050,105
20250107,102400,4693048950,23150,23150,23150,23100,216
20250107,102300,4688058800,23150,23150,23150,23100,74
20250107,102200,4686346750,23150,23100,23150,23100,113
20250107,102100,4683734700,23100,23150,23150,23100,103
20250107,102000,4681354950,23150,23150,23150,23100,346
20250107,101900,4673353350,23150,23100,23150,23050,1284
20250107,101800,4643689350,23100,23150,23150,23050,130
20250107,101700,4640687850,23150,23100,23150,23100,347
20250107,101600,4632669250,23100,23150,23150,23050,146
20250107,101500,4629295800,23150,23100,23150,23050,1833
20250107,101400,4586953850,23150,23100,23150,23100,79
20250107,101300,4585126850,23150,23150,23150,23100,207
20250107,101200,4580334850,23200,23150,23200,23100,389
20250107,101100,4571338650,23200,23150,23200,23100,4102
20250107,101000,4476245100,23100,23050,23150,23050,450
20250107,100900,4465853800,23050,23100,23100,23050,139
20250107,100800,4462644600,23100,23100,23100,23100,29
20250107,100700,4461974700,23100,23050,23100,23000,213
20250107,100600,4457061500,23050,23100,23100,23050,2592
20250107,100500,4397313450,23100,23050,23100,23050,953
20250107,100400,4375314400,23100,23150,23150,23050,295
20250107,100300,4368503550,23100,23150,23150,23100,217
20250107,100200,4363487900,23100,23150,23150,23100,3673
20250107,100100,4278590000,23150,23200,23200,23150,189
20250107,100000,4274210650,23200,23150,23200,23100,1156
20250107,095900,4247441950,23100,23200,23200,23100,640
20250107,095800,4232627100,23200,23200,23200,23150,160
20250107,095700,4228916850,23200,23100,23200,23100,1296
20250107,095600,4198887500,23100,23100,23100,23050,440
20250107,095500,4188727900,23100,23100,23200,23100,1685
20250107,095400,4149793700,23150,23150,23150,23100,4333
20250107,095300,4049486500,23150,23050,23200,23050,3010
20250107,095200,3979806050,23050,23100,23100,23050,2650
20250107,095100,3918641100,23100,23050,23100,23050,486
20250107,095000,3907422800,23100,23100,23100,23050,784
20250107,094900,3889339050,23050,23100,23100,23050,418
20250107,094800,3879684100,23050,23050,23050,23050,336
20250107,094700,3871939300,23050,23050,23050,23050,307
20250107,094600,3864862950,23050,23050,23050,23050,242
20250107,094500,3859284850,23000,23100,23100,23000,1289
20250107,094400,3829632400,23100,23050,23100,23050,736
20250107,094300,3812665700,23050,23100,23100,23050,519
20250107,094200,3800702450,23050,23100,23100,23050,805
20250107,094100,3782120450,23100,23050,23150,23050,2778
20250107,094000,3717968600,23050,23000,23050,23000,2772
20250107,093900,3654138550,23000,22950,23000,22950,855
20250107,093800,3634497600,23000,23000,23000,22950,3134
20250107,093700,3562547050,23000,23000,23000,23000,885
20250107,093600,3542192050,23000,22950,23000,22950,995
20250107,093500,3519330900,23000,22950,23050,22900,9031
20250107,093400,3312023300,23000,23000,23050,22950,693
20250107,093300,3296059450,23000,23000,23000,23000,1563
20250107,093200,3260110450,23000,23000,23000,23000,2350
20250107,093100,3206060450,23000,23050,23050,23000,2019
20250107,093000,3159622050,23000,22950,23000,22950,1543
20250107,092900,3124143950,22950,23000,23000,22950,568
20250107,092800,3111083450,23000,23000,23000,22950,1334
20250107,092700,3080406500,23000,22950,23000,22950,525
20250107,092600,3068340500,23000,23000,23050,23000,1236
20250107,092500,3039912350,23000,23000,23000,23000,537
20250107,092400,3027561350,23000,23000,23000,22950,2797
20250107,092300,2963237100,23000,23050,23050,23000,606
20250107,092200,2949287400,23100,23050,23100,23000,273
20250107,092100,2942989700,23100,23100,23100,23050,1875
20250107,092000,2899711850,23050,23050,23100,23050,1449
20250107,091900,2866263900,23050,23050,23050,23050,333
20250107,091800,2858588250,23050,23000,23100,23000,489
20250107,091700,2847311950,23000,23050,23100,22950,3570
20250107,091600,2765095950,23100,23050,23100,22950,4055
20250107,091500,2671659100,23000,23000,23100,22950,6890
20250107,091400,2513308250,23100,23050,23100,23000,3815
20250107,091300,2425408750,23100,23200,23200,23050,11721
20250107,091200,2154602750,23200,23250,23300,23200,1226
20250107,091100,2126153700,23200,23250,23300,23200,1802
20250107,091000,2084198900,23200,23250,23250,23150,1133
20250107,090900,2057909550,23200,23150,23250,23100,3220
20250107,090800,1983247150,23150,23100,23200,23050,9828
20250107,090700,1755839000,23100,23150,23200,23100,8521
20250107,090600,1558647000,23200,23250,23250,23150,5172
20250107,090500,1438645250,23150,23250,23250,23150,4952
20250107,090400,1323861150,23250,23300,23300,23200,520
20250107,090300,1311766450,23300,23350,23350,23150,5526
20250107,090200,1183480950,23250,23300,23400,23250,12867
20250107,090100,883659350,23400,23350,23450,23300,11806
20250107,090000,607753900,23400,23350,23400,23300,26043