KissMeData/001060/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,183300,941783500,23950,23950,23950,23950,446
20250102,183200,941783500,23950,23950,23950,23950,0
20250102,183100,941783500,23950,23950,23950,23950,0
20250102,183000,941783500,23950,23950,23950,23950,0
20250102,182900,941783500,23950,23950,23950,23950,0
20250102,182800,941783500,23950,23950,23950,23950,0
20250102,182700,941783500,23950,23950,23950,23950,0
20250102,182600,941783500,23950,23950,23950,23950,0
20250102,182500,941783500,23950,23950,23950,23950,0
20250102,182400,941783500,23950,23950,23950,23950,0
20250102,182300,941783500,23950,23950,23950,23950,0
20250102,182200,941783500,23950,23950,23950,23950,0
20250102,182100,941783500,23950,23950,23950,23950,0
20250102,182000,941783500,23950,23950,23950,23950,0
20250102,181900,941783500,23950,23950,23950,23950,0
20250102,181800,941783500,23950,23950,23950,23950,0
20250102,181700,941783500,23950,23950,23950,23950,0
20250102,181600,941783500,23950,23950,23950,23950,0
20250102,181500,941783500,23950,23950,23950,23950,0
20250102,181400,941783500,23950,23950,23950,23950,0
20250102,181300,941783500,23950,23950,23950,23950,0
20250102,181200,941783500,23950,23950,23950,23950,0
20250102,181100,941783500,23950,23950,23950,23950,0
20250102,181000,941783500,23950,23950,23950,23950,0
20250102,180900,941783500,23950,23950,23950,23950,0
20250102,180800,941783500,23950,23950,23950,23950,0
20250102,180700,941783500,23950,23950,23950,23950,0
20250102,180600,941783500,23950,23950,23950,23950,0
20250102,180500,941783500,23950,23950,23950,23950,0
20250102,180400,941783500,23950,23950,23950,23950,0
20250102,180300,941783500,23950,23950,23950,23950,446
20250102,180200,941783500,23950,23950,23950,23950,0
20250102,180100,941783500,23950,23950,23950,23950,0
20250102,180000,941783500,23950,23950,23950,23950,0
20250102,175900,941783500,23950,23950,23950,23950,0
20250102,175800,941783500,23950,23950,23950,23950,0
20250102,175700,941783500,23950,23950,23950,23950,0
20250102,175600,941783500,23950,23950,23950,23950,0
20250102,175500,941783500,23950,23950,23950,23950,0
20250102,175400,941783500,23950,23950,23950,23950,0
20250102,175300,941783500,23950,23950,23950,23950,0
20250102,175200,941783500,23950,23950,23950,23950,0
20250102,175100,941783500,23950,23950,23950,23950,0
20250102,175000,941783500,23950,23950,23950,23950,0
20250102,174900,941783500,23950,23950,23950,23950,0
20250102,174800,941783500,23950,23950,23950,23950,0
20250102,174700,941783500,23950,23950,23950,23950,0
20250102,174600,941783500,23950,23950,23950,23950,0
20250102,174500,941783500,23950,23950,23950,23950,0
20250102,174400,941783500,23950,23950,23950,23950,0
20250102,174300,941783500,23950,23950,23950,23950,0
20250102,174200,941783500,23950,23950,23950,23950,0
20250102,174100,941783500,23950,23950,23950,23950,0
20250102,174000,941783500,23950,23950,23950,23950,0
20250102,173900,941783500,23950,23950,23950,23950,0
20250102,173800,941783500,23950,23950,23950,23950,0
20250102,173700,941783500,23950,23950,23950,23950,0
20250102,173600,941783500,23950,23950,23950,23950,0
20250102,173500,941783500,23950,23950,23950,23950,0
20250102,173400,941783500,23950,23950,23950,23950,0
20250102,173300,941783500,23950,23950,23950,23950,446
20250102,173200,941783500,23950,23950,23950,23950,0
20250102,173100,941783500,23950,23950,23950,23950,0
20250102,173000,941783500,23950,23950,23950,23950,0
20250102,172900,941783500,23950,23950,23950,23950,0
20250102,172800,941783500,23950,23950,23950,23950,0
20250102,172700,941783500,23950,23950,23950,23950,0
20250102,172600,941783500,23950,23950,23950,23950,0
20250102,172500,941783500,23950,23950,23950,23950,0
20250102,172400,941783500,23950,23950,23950,23950,0
20250102,172300,941783500,23950,23950,23950,23950,0
20250102,172200,941783500,23950,23950,23950,23950,0
20250102,172100,941783500,23950,23950,23950,23950,0
20250102,172000,941783500,23950,23950,23950,23950,0
20250102,171900,941783500,23950,23950,23950,23950,0
20250102,171800,941783500,23950,23950,23950,23950,0
20250102,171700,941783500,23950,23950,23950,23950,0
20250102,171600,941783500,23950,23950,23950,23950,0
20250102,171500,941783500,23950,23950,23950,23950,0
20250102,171400,941783500,23950,23950,23950,23950,0
20250102,171300,941783500,23950,23950,23950,23950,0
20250102,171200,941783500,23950,23950,23950,23950,0
20250102,171100,941783500,23950,23950,23950,23950,0
20250102,171000,941783500,23950,23950,23950,23950,0
20250102,170900,941783500,23950,23950,23950,23950,0
20250102,170800,941783500,23950,23950,23950,23950,0
20250102,170700,941783500,23950,23950,23950,23950,0
20250102,170600,941783500,23950,23950,23950,23950,0
20250102,170500,941783500,23950,23950,23950,23950,0
20250102,170400,941783500,23950,23950,23950,23950,0
20250102,170300,941783500,23950,23950,23950,23950,446
20250102,170200,941783500,23950,23950,23950,23950,0
20250102,170100,941783500,23950,23950,23950,23950,0
20250102,170000,941783500,23950,23950,23950,23950,0
20250102,165900,941783500,23950,23950,23950,23950,0
20250102,165800,941783500,23950,23950,23950,23950,0
20250102,165700,941783500,23950,23950,23950,23950,0
20250102,165600,941783500,23950,23950,23950,23950,0
20250102,165500,941783500,23950,23950,23950,23950,0
20250102,165400,941783500,23950,23950,23950,23950,0
20250102,165300,941783500,23950,23950,23950,23950,0
20250102,165200,941783500,23950,23950,23950,23950,0
20250102,165100,941783500,23950,23950,23950,23950,0
20250102,165000,941783500,23950,23950,23950,23950,0
20250102,164900,941783500,23950,23950,23950,23950,0
20250102,164800,941783500,23950,23950,23950,23950,0
20250102,164700,941783500,23950,23950,23950,23950,0
20250102,164600,941783500,23950,23950,23950,23950,0
20250102,164500,941783500,23950,23950,23950,23950,0
20250102,164400,941783500,23950,23950,23950,23950,0
20250102,164300,941783500,23950,23950,23950,23950,0
20250102,164200,941783500,23950,23950,23950,23950,0
20250102,164100,941783500,23950,23950,23950,23950,0
20250102,164000,941783500,23950,23950,23950,23950,0
20250102,163900,941783500,23950,23950,23950,23950,0
20250102,163800,941783500,23950,23950,23950,23950,0
20250102,163700,941783500,23950,23950,23950,23950,0
20250102,163600,941783500,23950,23950,23950,23950,0
20250102,163500,941783500,23950,23950,23950,23950,0
20250102,163400,941783500,23950,23950,23950,23950,0
20250102,163300,941783500,23950,23950,23950,23950,446
20250102,163200,941783500,23950,23950,23950,23950,0
20250102,163100,941783500,23950,23950,23950,23950,0
20250102,163000,941783500,23950,23950,23950,23950,0
20250102,162900,941783500,23950,23950,23950,23950,0
20250102,162800,941783500,23950,23950,23950,23950,0
20250102,162700,941783500,23950,23950,23950,23950,0
20250102,162600,941783500,23950,23950,23950,23950,0
20250102,162500,941783500,23950,23950,23950,23950,0
20250102,162400,941783500,23950,23950,23950,23950,0
20250102,162300,941783500,23950,23950,23950,23950,0
20250102,162200,941783500,23950,23950,23950,23950,0
20250102,162100,941783500,23950,23950,23950,23950,0
20250102,162000,941783500,23950,23950,23950,23950,0
20250102,161900,941783500,23950,23950,23950,23950,0
20250102,161800,941783500,23950,23950,23950,23950,0
20250102,161700,941783500,23950,23950,23950,23950,0
20250102,161600,941783500,23950,23950,23950,23950,0
20250102,161500,941783500,23950,23950,23950,23950,0
20250102,161400,941783500,23950,23950,23950,23950,0
20250102,161300,941783500,23950,23950,23950,23950,0
20250102,161200,941783500,23950,23950,23950,23950,0
20250102,161100,941783500,23950,23950,23950,23950,0
20250102,161000,941783500,23950,23950,23950,23950,0
20250102,160900,941783500,23950,23950,23950,23950,0
20250102,160800,941783500,23950,23950,23950,23950,0
20250102,160700,941783500,23950,23950,23950,23950,0
20250102,160600,941783500,23950,23950,23950,23950,0
20250102,160500,941783500,23950,23950,23950,23950,0
20250102,160400,941783500,23950,23950,23950,23950,0
20250102,160300,941783500,23950,23950,23950,23950,446
20250102,160200,941783500,23950,23950,23950,23950,0
20250102,160100,941783500,23950,23950,23950,23950,0
20250102,160000,941783500,23950,23950,23950,23950,0
20250102,155900,941783500,23950,23950,23950,23950,0
20250102,155800,941783500,23950,23950,23950,23950,0
20250102,155700,941783500,23950,23950,23950,23950,0
20250102,155600,941783500,23950,23950,23950,23950,0
20250102,155500,941783500,23950,23950,23950,23950,0
20250102,155400,941783500,23950,23950,23950,23950,0
20250102,155300,941783500,23950,23950,23950,23950,0
20250102,155200,941783500,23950,23950,23950,23950,0
20250102,155100,941783500,23950,23950,23950,23950,0
20250102,155000,941783500,23950,23950,23950,23950,0
20250102,154900,941783500,23950,23950,23950,23950,0
20250102,154800,941783500,23950,23950,23950,23950,0
20250102,154700,941783500,23950,23950,23950,23950,0
20250102,154600,941783500,23950,23950,23950,23950,0
20250102,154500,941783500,23950,23950,23950,23950,0
20250102,154400,941783500,23950,23950,23950,23950,0
20250102,154300,941783500,23950,23950,23950,23950,0
20250102,154200,941783500,23950,23950,23950,23950,0
20250102,154100,941783500,23950,23950,23950,23950,0
20250102,154000,941783500,23950,23950,23950,23950,0
20250102,153900,941783500,23950,23950,23950,23950,0
20250102,153800,941783500,23950,23950,23950,23950,0
20250102,153700,941783500,23950,23950,23950,23950,0
20250102,153600,941783500,23950,23950,23950,23950,0
20250102,153500,941783500,23950,23950,23950,23950,0
20250102,153400,941783500,23950,23950,23950,23950,0
20250102,153300,941783500,23950,23950,23950,23950,446
20250102,153200,941783500,23950,23950,23950,23950,0
20250102,153100,941783500,23950,23950,23950,23950,0
20250102,153000,941783500,23950,23950,23950,23950,446
20250102,152900,931101800,23850,23850,23850,23850,0
20250102,152800,931101800,23850,23850,23850,23850,0
20250102,152700,931101800,23850,23850,23850,23850,0
20250102,152600,931101800,23850,23850,23850,23850,0
20250102,152500,931101800,23850,23850,23850,23850,0
20250102,152400,931101800,23850,23850,23850,23850,0
20250102,152300,931101800,23850,23850,23850,23850,0
20250102,152200,931101800,23850,23850,23850,23850,0
20250102,152100,931101800,23850,23850,23850,23850,0
20250102,152000,931101800,23850,23850,23850,23850,0
20250102,151900,931101800,23850,23900,23950,23850,418
20250102,151800,921114300,23900,23950,23950,23900,17
20250102,151700,920707850,23900,23950,23950,23900,57
20250102,151600,919344000,23900,23900,23900,23900,447
20250102,151500,908660700,23950,23950,23950,23950,30
20250102,151400,907942200,24000,23900,24000,23900,58
20250102,151300,906552900,23950,23950,23950,23900,59
20250102,151200,905140300,23950,23950,23950,23950,10
20250102,151100,904900800,23950,23950,23950,23950,32
20250102,151000,904134400,23950,23950,23950,23900,1060
20250102,150900,878768300,23950,23950,23950,23950,34
20250102,150800,877954000,23900,23950,23950,23900,41
20250102,150700,876972600,23950,23900,23950,23900,39
20250102,150600,876039000,23950,23950,23950,23950,31
20250102,150500,875296550,24000,23900,24000,23900,158
20250102,150400,871517350,23950,23950,23950,23950,32
20250102,150300,870750950,24000,23950,24000,23950,59
20250102,150200,869336350,23950,24000,24000,23950,36
20250102,150100,868472650,23950,23950,23950,23950,382
20250102,150000,859323750,23900,23950,23950,23900,40
20250102,145900,858366250,23900,23950,23950,23900,42
20250102,145800,857360950,23950,23950,23950,23950,31
20250102,145700,856618500,23950,23950,23950,23900,41
20250102,145600,855636950,23950,23950,23950,23900,129
20250102,145500,852548050,24000,24000,24000,24000,31
20250102,145400,851804050,23950,24000,24000,23950,100
20250102,145300,849407550,24000,23950,24000,23950,11
20250102,145200,849144000,23950,23950,23950,23950,34
20250102,145100,848329700,24000,23950,24000,23950,47
20250102,145000,847202550,24000,23950,24000,23950,137
20250102,144900,843919900,23950,23950,23950,23950,32
20250102,144800,843153500,24000,23950,24000,23950,50
20250102,144700,841954500,23950,23950,23950,23950,50
20250102,144600,840757000,23950,23900,23950,23900,17
20250102,144500,840350500,23950,23950,23950,23950,3
20250102,144400,840278650,23950,23950,23950,23950,11
20250102,144300,840015200,23950,23950,23950,23950,89
20250102,144200,837883650,23950,23950,23950,23950,3
20250102,144100,837811800,23950,23950,23950,23950,9
20250102,144000,837596250,23950,23950,23950,23950,62
20250102,143900,836111350,23950,23950,23950,23950,85
20250102,143800,834075600,23950,23950,23950,23950,393
20250102,143700,824663250,23950,23950,23950,23950,23
20250102,143600,824112400,23950,23950,23950,23950,200
20250102,143500,819322400,23950,23950,23950,23950,66
20250102,143400,817741700,23950,23950,23950,23950,13
20250102,143300,817430350,24000,24000,24000,24000,54
20250102,143200,816134350,24000,24000,24000,24000,0
20250102,143100,816134350,24000,24000,24000,24000,94
20250102,143000,813878350,24000,24000,24000,24000,158
20250102,142900,810086350,24000,24000,24000,24000,9
20250102,142800,809870350,24050,24050,24050,24050,10
20250102,142700,809629850,24000,24000,24000,24000,11
20250102,142600,809365850,24000,24000,24000,24000,11
20250102,142500,809101850,24050,24050,24050,24050,0
20250102,142400,809101850,24050,24050,24050,24050,50
20250102,142300,807899350,24050,24050,24050,24050,50
20250102,142200,806696850,24050,24000,24050,24000,35
20250102,142100,805855150,24000,24000,24000,24000,14
20250102,142000,805519150,24000,24000,24000,24000,0
20250102,141900,805519150,24000,24050,24050,24000,107
20250102,141800,802946150,24000,24000,24000,24000,11
20250102,141700,802682150,24000,24000,24000,24000,15
20250102,141600,802322150,24000,24050,24050,24000,20
20250102,141500,801841600,24000,23950,24000,23950,131
20250102,141400,798698300,24000,24000,24000,24000,0
20250102,141300,798698300,24000,24000,24000,24000,19
20250102,141200,798242300,24000,24000,24000,24000,7
20250102,141100,798074300,24050,24050,24050,24050,1
20250102,141000,798050250,24000,23950,24000,23950,59
20250102,140900,796634800,23950,23950,23950,23950,0
20250102,140800,796634800,23950,23950,23950,23950,13
20250102,140700,796323450,24000,23950,24000,23950,8
20250102,140600,796131800,23950,23950,23950,23950,0
20250102,140500,796131800,23950,23950,23950,23950,27
20250102,140400,795485150,24000,24000,24000,24000,1
20250102,140300,795461150,24000,24000,24000,24000,58
20250102,140200,794069150,24000,24000,24000,23950,14
20250102,140100,793733750,23950,23950,23950,23950,10
20250102,140000,793494250,23950,24000,24000,23950,9
20250102,135900,793278650,24000,23950,24000,23950,11
20250102,135800,793015150,24000,24000,24000,24000,0
20250102,135700,793015150,24000,24000,24000,24000,13
20250102,135600,792703150,24050,24050,24050,24050,0
20250102,135500,792703150,24050,24050,24050,24050,1
20250102,135400,792679100,23950,23950,23950,23950,0
20250102,135300,792679100,23950,23950,23950,23950,0
20250102,135200,792679100,23950,24000,24000,23950,124
20250102,135100,789703250,24000,24000,24000,24000,5
20250102,135000,789583250,24050,24050,24050,24050,1
20250102,134900,789559200,24050,24050,24050,24050,313
20250102,134800,782031550,24050,24050,24050,24050,1
20250102,134700,782007500,24000,24000,24000,24000,0
20250102,134600,782007500,24000,24000,24000,24000,0
20250102,134500,782007500,24000,24000,24000,24000,0
20250102,134400,782007500,24000,24000,24000,24000,37
20250102,134300,781119500,24000,24000,24000,24000,0
20250102,134200,781119500,24000,24000,24000,24000,0
20250102,134100,781119500,24000,24000,24000,24000,0
20250102,134000,781119500,24000,24000,24000,24000,0
20250102,133900,781119500,24000,24000,24000,24000,0
20250102,133800,781119500,24000,24000,24000,24000,0
20250102,133700,781119500,24000,24000,24000,24000,0
20250102,133600,781119500,24000,23950,24000,23950,31
20250102,133500,780377000,24000,24000,24000,24000,0
20250102,133400,780377000,24000,24000,24000,24000,0
20250102,133300,780377000,24000,24000,24000,24000,0
20250102,133200,780377000,24000,24000,24000,24000,0
20250102,133100,780377000,24000,24000,24000,24000,12
20250102,133000,780089000,24000,24000,24000,24000,2
20250102,132900,780041000,24000,24000,24000,24000,1
20250102,132800,780017000,24000,24000,24000,24000,0
20250102,132700,780017000,24000,24000,24000,24000,0
20250102,132600,780017000,24000,24000,24000,24000,1
20250102,132500,779993000,24000,24000,24000,24000,50
20250102,132400,778793000,24000,24000,24000,24000,50
20250102,132300,777593000,24000,24000,24000,24000,0
20250102,132200,777593000,24000,24000,24000,24000,0
20250102,132100,777593000,24000,24000,24000,24000,0
20250102,132000,777593000,24000,24000,24000,24000,1
20250102,131900,777569000,24050,24050,24050,24050,0
20250102,131800,777569000,24050,24050,24050,24050,0
20250102,131700,777569000,24050,24050,24050,24050,0
20250102,131600,777569000,24050,24050,24050,24050,1
20250102,131500,777544950,23950,24000,24000,23950,952
20250102,131400,754698000,24000,24000,24000,24000,0
20250102,131300,754698000,24000,23950,24000,23950,9
20250102,131200,754482400,23950,23950,23950,23950,36
20250102,131100,753620200,23950,23950,23950,23950,0
20250102,131000,753620200,23950,24000,24000,23950,3
20250102,130900,753548300,24000,24000,24000,24000,56
20250102,130800,752204300,24000,24000,24000,24000,0
20250102,130700,752204300,24000,24000,24000,24000,9
20250102,130600,751988300,24050,24050,24050,24050,0
20250102,130500,751988300,24050,24050,24050,24050,0
20250102,130400,751988300,24050,24050,24050,24050,1
20250102,130300,751964250,24050,24000,24050,24000,809
20250102,130200,732548150,23950,23950,23950,23950,1
20250102,130100,732524200,24000,24000,24000,24000,0
20250102,130000,732524200,24000,24000,24000,24000,1
20250102,125900,732500200,24000,24000,24000,24000,0
20250102,125800,732500200,24000,24000,24000,24000,0
20250102,125700,732500200,24000,24000,24000,24000,10
20250102,125600,732260200,24000,24000,24050,24000,13
20250102,125500,731948150,24000,24050,24050,24000,22
20250102,125400,731420050,24050,24050,24050,24050,0
20250102,125300,731420050,24050,24050,24050,24050,11
20250102,125200,731155500,24050,24050,24050,24050,1
20250102,125100,731131450,23950,23950,23950,23950,89
20250102,125000,728999900,24000,24000,24000,24000,1
20250102,124900,728975900,24000,24000,24000,24000,0
20250102,124800,728975900,24000,24000,24000,24000,1
20250102,124700,728951900,24000,24000,24000,24000,1
20250102,124600,728927900,23950,23950,23950,23950,1
20250102,124500,728903950,24000,23950,24000,23950,72
20250102,124400,727179500,23950,24000,24000,23950,670
20250102,124300,711100850,24050,24050,24050,24050,1
20250102,124200,711076800,24050,24050,24050,24050,0
20250102,124100,711076800,24050,24050,24050,24050,1
20250102,124000,711052750,24050,24050,24050,24050,0
20250102,123900,711052750,24050,24000,24050,24000,11
20250102,123800,710788700,24050,24050,24050,24050,1
20250102,123700,710764650,24050,24050,24050,24050,12
20250102,123600,710476050,24050,24050,24050,24050,0
20250102,123500,710476050,24050,24050,24050,24050,1
20250102,123400,710452000,24050,24050,24050,24050,2
20250102,123300,710403900,24100,24100,24100,24050,136
20250102,123200,707133000,24100,24100,24100,24100,0
20250102,123100,707133000,24100,24100,24100,24100,0
20250102,123000,707133000,24100,24100,24100,24100,7
20250102,122900,706964300,24100,24100,24100,24100,5
20250102,122800,706843800,24100,24100,24100,24100,0
20250102,122700,706843800,24100,24150,24150,24100,82
20250102,122600,704864100,24150,24150,24150,24150,0
20250102,122500,704864100,24150,24150,24150,24150,26
20250102,122400,704236200,24150,24150,24150,24150,0
20250102,122300,704236200,24150,24150,24150,24150,0
20250102,122200,704236200,24150,24150,24150,24150,1
20250102,122100,704212050,24150,24150,24150,24150,0
20250102,122000,704212050,24150,24100,24150,24050,51
20250102,121900,702984500,24150,24150,24150,24150,0
20250102,121800,702984500,24150,24150,24150,24150,1
20250102,121700,702960350,24150,24150,24150,24150,0
20250102,121600,702960350,24150,24150,24150,24150,1
20250102,121500,702936200,24150,24150,24150,24150,0
20250102,121400,702936200,24150,24150,24150,24150,1
20250102,121300,702912050,24150,24150,24150,24150,0
20250102,121200,702912050,24150,24150,24150,24150,1
20250102,121100,702887900,24100,24050,24100,24050,52
20250102,121000,701634750,24050,24050,24050,24050,18
20250102,120900,701201850,24050,24050,24050,24050,0
20250102,120800,701201850,24050,24050,24050,24050,0
20250102,120700,701201850,24050,24050,24050,24050,1
20250102,120600,701177800,24050,24050,24050,24050,1
20250102,120500,701153750,24050,24050,24050,24050,0
20250102,120400,701153750,24050,24050,24050,24050,0
20250102,120300,701153750,24050,24050,24050,24050,0
20250102,120200,701153750,24050,24050,24050,24050,5
20250102,120100,701033500,24100,24100,24100,24100,0
20250102,120000,701033500,24100,24100,24100,24100,1
20250102,115900,701009400,24100,24050,24100,24050,208
20250102,115800,696006450,24050,24050,24050,24050,12
20250102,115700,695717850,24050,24050,24050,24050,162
20250102,115600,691821750,24050,24050,24050,24050,59
20250102,115500,690402800,24050,24000,24050,24000,2
20250102,115400,690354750,24000,24000,24000,24000,0
20250102,115300,690354750,24000,24050,24050,24000,8
20250102,115200,690162700,24050,24050,24050,24050,8
20250102,115100,689970300,24050,24050,24050,24050,2
20250102,115000,689922200,24050,24050,24050,24050,1
20250102,114900,689898150,24050,24050,24050,24050,0
20250102,114800,689898150,24050,24100,24100,24050,2
20250102,114700,689850000,24050,24050,24050,24050,1
20250102,114600,689825950,24050,24050,24050,24050,17
20250102,114500,689417100,24000,24050,24050,24000,121
20250102,114400,686513050,24000,24000,24000,24000,41
20250102,114300,685529050,24050,24050,24050,24050,100
20250102,114200,683124050,24050,24150,24150,24050,585
20250102,114100,669048600,24150,24150,24150,24150,0
20250102,114000,669048600,24150,24150,24150,24150,301
20250102,113900,661779450,24100,24100,24100,24100,0
20250102,113800,661779450,24100,24100,24100,24100,10
20250102,113700,661538450,24100,24100,24150,24100,12
20250102,113600,661249200,24100,24100,24150,24100,18
20250102,113500,660815300,24100,24100,24100,24100,144
20250102,113400,657344900,24100,24150,24200,24100,522
20250102,113300,644738900,24150,24150,24150,24150,1
20250102,113200,644714750,24100,24100,24100,24100,0
20250102,113100,644714750,24100,24100,24100,24100,0
20250102,113000,644714750,24100,24100,24100,24100,221
20250102,112900,639388650,24050,24050,24100,24050,20
20250102,112800,638907550,24050,24050,24050,24050,12
20250102,112700,638618950,24050,24050,24050,24050,180
20250102,112600,634289950,24050,24000,24050,24000,655
20250102,112500,618569850,23900,23900,24000,23900,111
20250102,112400,615916850,23850,23850,23850,23850,9
20250102,112300,615702200,23900,23900,23900,23900,12
20250102,112200,615415400,23900,23900,23900,23900,168
20250102,112100,611400200,23900,23950,23950,23900,103
20250102,112000,608938400,23900,23950,23950,23900,2
20250102,111900,608890550,23950,23950,23950,23950,0
20250102,111800,608890550,23950,23950,23950,23950,2
20250102,111700,608842650,24000,23900,24000,23900,3
20250102,111600,608770850,23900,23900,23900,23900,111
20250102,111500,606117950,23900,23900,23900,23850,600
20250102,111400,591783000,24000,24000,24000,24000,9
20250102,111300,591567000,24000,24000,24000,24000,1
20250102,111200,591543000,24000,24000,24000,24000,16
20250102,111100,591159000,24000,24000,24000,24000,1
20250102,111000,591135000,24000,24000,24000,23950,38
20250102,110900,590224550,24000,24000,24000,24000,0
20250102,110800,590224550,24000,24000,24000,24000,56
20250102,110700,588880550,24000,24000,24000,24000,2
20250102,110600,588832550,24000,23900,24000,23900,9
20250102,110500,588616850,24000,24000,24000,24000,2
20250102,110400,588568850,24000,24000,24000,24000,0
20250102,110300,588568850,24000,24000,24000,24000,0
20250102,110200,588568850,24000,24000,24000,24000,1
20250102,110100,588544850,23950,23900,23950,23900,71
20250102,110000,586847900,23900,24050,24050,23900,1830
20250102,105900,542947750,24100,24100,24100,24100,2
20250102,105800,542899550,24100,24100,24100,24100,0
20250102,105700,542899550,24100,24100,24100,24100,0
20250102,105600,542899550,24100,24100,24100,24100,1
20250102,105500,542875450,24100,24100,24100,24100,0
20250102,105400,542875450,24100,24100,24100,24100,0
20250102,105300,542875450,24100,24100,24100,24100,0
20250102,105200,542875450,24100,24100,24100,24100,4
20250102,105100,542779050,23950,24050,24100,23950,22
20250102,105000,542249600,24050,24050,24050,24050,1
20250102,104900,542225550,24050,24000,24050,24000,214
20250102,104800,537089500,24100,24200,24200,24100,15
20250102,104700,536726600,24050,24050,24050,24050,0
20250102,104600,536726600,24050,24300,24300,24050,137
20250102,104500,533428000,24100,24000,24300,24000,1049
20250102,104400,507989100,24200,24050,24200,24050,3500
20250102,104300,423424600,24000,23900,24000,23900,202
20250102,104200,418576700,23900,24000,24000,23900,489
20250102,104100,406859550,24000,23950,24000,23950,56
20250102,104000,405516800,23950,23900,23950,23900,214
20250102,103900,400392000,23900,23900,23900,23900,13
20250102,103800,400081300,23900,23900,23950,23900,477
20250102,103700,388680950,23900,23950,23950,23900,89
20250102,103600,386553050,24000,24000,24000,24000,29
20250102,103500,385857050,24050,24000,24050,23950,66
20250102,103400,384275500,24050,24050,24100,23950,3759
20250102,103300,294032650,24100,24100,24100,24100,18
20250102,103200,293598850,24150,24050,24150,24050,145
20250102,103100,290101100,24100,24050,24150,24050,14
20250102,103000,289764100,24050,24100,24100,24050,1907
20250102,102900,243872050,24100,24050,24100,24050,417
20250102,102800,233836000,24050,24050,24050,24050,708
20250102,102700,216808600,24050,24100,24100,24050,1165
20250102,102600,188742000,24150,24200,24200,24150,555
20250102,102500,175338550,24200,24250,24250,24200,292
20250102,102400,168272100,24200,24200,24200,24200,100
20250102,102300,165852100,24200,24200,24200,24200,8
20250102,102200,165658500,24300,24250,24300,24250,285
20250102,102100,158747000,24200,24150,24200,24150,59
20250102,102000,157321750,24150,24200,24200,24150,6
20250102,101900,157176800,24250,24250,24250,24250,34
20250102,101800,156352300,24300,24350,24350,24300,603
20250102,101700,141669300,24300,24200,24300,24200,502
20250102,101600,129476050,24200,24050,24200,24050,465
20250102,101500,118236000,24100,24100,24100,24100,1
20250102,101400,118211900,24150,24000,24150,24000,78
20250102,101300,116336000,24000,24000,24000,24000,33
20250102,101200,115544000,24000,23950,24000,23950,366
20250102,101100,106772700,23950,24000,24000,23950,81
20250102,101000,104832700,24000,24000,24000,23900,870
20250102,100900,83993000,24000,24000,24000,23950,48
20250102,100800,82842450,24000,24050,24100,24000,557
20250102,100700,69463350,24100,24100,24100,24050,109
20250102,100600,66836550,24100,24100,24100,24100,3
20250102,100500,66764250,24100,24200,24200,24100,950
20250102,100400,43818100,24200,24200,24300,24200,414
20250102,100300,33798800,24300,24200,24300,24150,173
20250102,100200,29612150,24200,24300,24350,24200,52
20250102,100100,28352700,24350,24300,24350,24250,585
20250102,100000,14135050,24300,24100,24300,24100,545