KissMeData/001120/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,183300,7370071350,24800,24800,24800,24800,8709
20250123,183200,7370071350,24800,24800,24800,24800,0
20250123,183100,7370071350,24800,24800,24800,24800,0
20250123,183000,7370071350,24800,24800,24800,24800,0
20250123,182900,7370071350,24800,24800,24800,24800,0
20250123,182800,7370071350,24800,24800,24800,24800,0
20250123,182700,7370071350,24800,24800,24800,24800,0
20250123,182600,7370071350,24800,24800,24800,24800,0
20250123,182500,7370071350,24800,24800,24800,24800,0
20250123,182400,7370071350,24800,24800,24800,24800,0
20250123,182300,7370071350,24800,24800,24800,24800,0
20250123,182200,7370071350,24800,24800,24800,24800,0
20250123,182100,7370071350,24800,24800,24800,24800,0
20250123,182000,7370071350,24800,24800,24800,24800,0
20250123,181900,7370071350,24800,24800,24800,24800,0
20250123,181800,7370071350,24800,24800,24800,24800,0
20250123,181700,7370071350,24800,24800,24800,24800,0
20250123,181600,7370071350,24800,24800,24800,24800,0
20250123,181500,7370071350,24800,24800,24800,24800,0
20250123,181400,7370071350,24800,24800,24800,24800,0
20250123,181300,7370071350,24800,24800,24800,24800,0
20250123,181200,7370071350,24800,24800,24800,24800,0
20250123,181100,7370071350,24800,24800,24800,24800,0
20250123,181000,7370071350,24800,24800,24800,24800,0
20250123,180900,7370071350,24800,24800,24800,24800,0
20250123,180800,7370071350,24800,24800,24800,24800,0
20250123,180700,7370071350,24800,24800,24800,24800,0
20250123,180600,7370071350,24800,24800,24800,24800,0
20250123,180500,7370071350,24800,24800,24800,24800,0
20250123,180400,7370071350,24800,24800,24800,24800,0
20250123,180300,7370071350,24800,24800,24800,24800,8709
20250123,180200,7370071350,24800,24800,24800,24800,0
20250123,180100,7370071350,24800,24800,24800,24800,0
20250123,180000,7370071350,24800,24800,24800,24800,0
20250123,175900,7370071350,24800,24800,24800,24800,0
20250123,175800,7370071350,24800,24800,24800,24800,0
20250123,175700,7370071350,24800,24800,24800,24800,0
20250123,175600,7370071350,24800,24800,24800,24800,0
20250123,175500,7370071350,24800,24800,24800,24800,0
20250123,175400,7370071350,24800,24800,24800,24800,0
20250123,175300,7370071350,24800,24800,24800,24800,0
20250123,175200,7370071350,24800,24800,24800,24800,0
20250123,175100,7370071350,24800,24800,24800,24800,0
20250123,175000,7370071350,24800,24800,24800,24800,0
20250123,174900,7370071350,24800,24800,24800,24800,0
20250123,174800,7370071350,24800,24800,24800,24800,0
20250123,174700,7370071350,24800,24800,24800,24800,0
20250123,174600,7370071350,24800,24800,24800,24800,0
20250123,174500,7370071350,24800,24800,24800,24800,0
20250123,174400,7370071350,24800,24800,24800,24800,0
20250123,174300,7370071350,24800,24800,24800,24800,0
20250123,174200,7370071350,24800,24800,24800,24800,0
20250123,174100,7370071350,24800,24800,24800,24800,0
20250123,174000,7370071350,24800,24800,24800,24800,0
20250123,173900,7370071350,24800,24800,24800,24800,0
20250123,173800,7370071350,24800,24800,24800,24800,0
20250123,173700,7370071350,24800,24800,24800,24800,0
20250123,173600,7370071350,24800,24800,24800,24800,0
20250123,173500,7370071350,24800,24800,24800,24800,0
20250123,173400,7370071350,24800,24800,24800,24800,0
20250123,173300,7370071350,24800,24800,24800,24800,8709
20250123,173200,7370071350,24800,24800,24800,24800,0
20250123,173100,7370071350,24800,24800,24800,24800,0
20250123,173000,7370071350,24800,24800,24800,24800,0
20250123,172900,7370071350,24800,24800,24800,24800,0
20250123,172800,7370071350,24800,24800,24800,24800,0
20250123,172700,7370071350,24800,24800,24800,24800,0
20250123,172600,7370071350,24800,24800,24800,24800,0
20250123,172500,7370071350,24800,24800,24800,24800,0
20250123,172400,7370071350,24800,24800,24800,24800,0
20250123,172300,7370071350,24800,24800,24800,24800,0
20250123,172200,7370071350,24800,24800,24800,24800,0
20250123,172100,7370071350,24800,24800,24800,24800,0
20250123,172000,7370071350,24800,24800,24800,24800,0
20250123,171900,7370071350,24800,24800,24800,24800,0
20250123,171800,7370071350,24800,24800,24800,24800,0
20250123,171700,7370071350,24800,24800,24800,24800,0
20250123,171600,7370071350,24800,24800,24800,24800,0
20250123,171500,7370071350,24800,24800,24800,24800,0
20250123,171400,7370071350,24800,24800,24800,24800,0
20250123,171300,7370071350,24800,24800,24800,24800,0
20250123,171200,7370071350,24800,24800,24800,24800,0
20250123,171100,7370071350,24800,24800,24800,24800,0
20250123,171000,7370071350,24800,24800,24800,24800,0
20250123,170900,7370071350,24800,24800,24800,24800,0
20250123,170800,7370071350,24800,24800,24800,24800,0
20250123,170700,7370071350,24800,24800,24800,24800,0
20250123,170600,7370071350,24800,24800,24800,24800,0
20250123,170500,7370071350,24800,24800,24800,24800,0
20250123,170400,7370071350,24800,24800,24800,24800,0
20250123,170300,7370071350,24800,24800,24800,24800,8709
20250123,170200,7370071350,24800,24800,24800,24800,0
20250123,170100,7370071350,24800,24800,24800,24800,0
20250123,170000,7370071350,24800,24800,24800,24800,0
20250123,165900,7370071350,24800,24800,24800,24800,0
20250123,165800,7370071350,24800,24800,24800,24800,0
20250123,165700,7370071350,24800,24800,24800,24800,0
20250123,165600,7370071350,24800,24800,24800,24800,0
20250123,165500,7370071350,24800,24800,24800,24800,0
20250123,165400,7370071350,24800,24800,24800,24800,0
20250123,165300,7370071350,24800,24800,24800,24800,0
20250123,165200,7370071350,24800,24800,24800,24800,0
20250123,165100,7370071350,24800,24800,24800,24800,0
20250123,165000,7370071350,24800,24800,24800,24800,0
20250123,164900,7370071350,24800,24800,24800,24800,0
20250123,164800,7370071350,24800,24800,24800,24800,0
20250123,164700,7370071350,24800,24800,24800,24800,0
20250123,164600,7370071350,24800,24800,24800,24800,0
20250123,164500,7370071350,24800,24800,24800,24800,0
20250123,164400,7370071350,24800,24800,24800,24800,0
20250123,164300,7370071350,24800,24800,24800,24800,0
20250123,164200,7370071350,24800,24800,24800,24800,0
20250123,164100,7370071350,24800,24800,24800,24800,0
20250123,164000,7370071350,24800,24800,24800,24800,0
20250123,163900,7370071350,24800,24800,24800,24800,0
20250123,163800,7370071350,24800,24800,24800,24800,0
20250123,163700,7370071350,24800,24800,24800,24800,0
20250123,163600,7370071350,24800,24800,24800,24800,0
20250123,163500,7370071350,24800,24800,24800,24800,0
20250123,163400,7370071350,24800,24800,24800,24800,0
20250123,163300,7370071350,24800,24800,24800,24800,8709
20250123,163200,7370071350,24800,24800,24800,24800,0
20250123,163100,7370071350,24800,24800,24800,24800,0
20250123,163000,7370071350,24800,24800,24800,24800,0
20250123,162900,7370071350,24800,24800,24800,24800,0
20250123,162800,7370071350,24800,24800,24800,24800,0
20250123,162700,7370071350,24800,24800,24800,24800,0
20250123,162600,7370071350,24800,24800,24800,24800,0
20250123,162500,7370071350,24800,24800,24800,24800,0
20250123,162400,7370071350,24800,24800,24800,24800,0
20250123,162300,7370071350,24800,24800,24800,24800,0
20250123,162200,7370071350,24800,24800,24800,24800,0
20250123,162100,7370071350,24800,24800,24800,24800,0
20250123,162000,7370071350,24800,24800,24800,24800,0
20250123,161900,7370071350,24800,24800,24800,24800,0
20250123,161800,7370071350,24800,24800,24800,24800,0
20250123,161700,7370071350,24800,24800,24800,24800,0
20250123,161600,7370071350,24800,24800,24800,24800,0
20250123,161500,7370071350,24800,24800,24800,24800,0
20250123,161400,7370071350,24800,24800,24800,24800,0
20250123,161300,7370071350,24800,24800,24800,24800,0
20250123,161200,7370071350,24800,24800,24800,24800,0
20250123,161100,7370071350,24800,24800,24800,24800,0
20250123,161000,7370071350,24800,24800,24800,24800,0
20250123,160900,7370071350,24800,24800,24800,24800,0
20250123,160800,7370071350,24800,24800,24800,24800,0
20250123,160700,7370071350,24800,24800,24800,24800,0
20250123,160600,7370071350,24800,24800,24800,24800,0
20250123,160500,7370071350,24800,24800,24800,24800,0
20250123,160400,7370071350,24800,24800,24800,24800,0
20250123,160300,7370071350,24800,24800,24800,24800,8709
20250123,160200,7370071350,24800,24800,24800,24800,0
20250123,160100,7370071350,24800,24800,24800,24800,0
20250123,160000,7370071350,24800,24800,24800,24800,0
20250123,155900,7370071350,24800,24800,24800,24800,0
20250123,155800,7370071350,24800,24800,24800,24800,0
20250123,155700,7370071350,24800,24800,24800,24800,0
20250123,155600,7370071350,24800,24800,24800,24800,0
20250123,155500,7370071350,24800,24800,24800,24800,0
20250123,155400,7370071350,24800,24800,24800,24800,0
20250123,155300,7370071350,24800,24800,24800,24800,0
20250123,155200,7370071350,24800,24800,24800,24800,0
20250123,155100,7370071350,24800,24800,24800,24800,0
20250123,155000,7370071350,24800,24800,24800,24800,0
20250123,154900,7370071350,24800,24800,24800,24800,0
20250123,154800,7370071350,24800,24800,24800,24800,0
20250123,154700,7370071350,24800,24800,24800,24800,0
20250123,154600,7370071350,24800,24800,24800,24800,0
20250123,154500,7370071350,24800,24800,24800,24800,0
20250123,154400,7370071350,24800,24800,24800,24800,0
20250123,154300,7370071350,24800,24800,24800,24800,0
20250123,154200,7370071350,24800,24800,24800,24800,0
20250123,154100,7370071350,24800,24800,24800,24800,0
20250123,154000,7370071350,24800,24800,24800,24800,0
20250123,153900,7370071350,24800,24800,24800,24800,0
20250123,153800,7370071350,24800,24800,24800,24800,0
20250123,153700,7370071350,24800,24800,24800,24800,0
20250123,153600,7370071350,24800,24800,24800,24800,0
20250123,153500,7370071350,24800,24800,24800,24800,0
20250123,153400,7370071350,24800,24800,24800,24800,0
20250123,153300,7370071350,24800,24800,24800,24800,8709
20250123,153200,7370071350,24800,24800,24800,24800,0
20250123,153100,7370071350,24800,24800,24800,24800,0
20250123,153000,7370071350,24800,24800,24800,24800,8709
20250123,152900,7154088150,24900,24900,24900,24900,0
20250123,152800,7154088150,24900,24900,24900,24900,0
20250123,152700,7154088150,24900,24900,24900,24900,0
20250123,152600,7154088150,24900,24900,24900,24900,0
20250123,152500,7154088150,24900,24900,24900,24900,0
20250123,152400,7154088150,24900,24900,24900,24900,0
20250123,152300,7154088150,24900,24900,24900,24900,0
20250123,152200,7154088150,24900,24900,24900,24900,0
20250123,152100,7154088150,24900,24900,24900,24900,0
20250123,152000,7154088150,24900,24900,24900,24900,0
20250123,151900,7154088150,24900,24850,24900,24850,90
20250123,151800,7151848800,24900,24850,24900,24800,184
20250123,151700,7147272900,24850,24800,24850,24800,653
20250123,151600,7131068250,24800,24900,24900,24800,1563
20250123,151500,7092224850,24850,24900,24950,24850,493
20250123,151400,7079965900,24850,24900,24950,24850,670
20250123,151300,7063292000,24900,24950,24950,24850,487
20250123,151200,7051176850,24850,24900,24900,24850,914
20250123,151100,7028433400,24850,24900,24900,24850,690
20250123,151000,7011271350,24850,24900,24900,24850,556
20250123,150900,6997447000,24900,24900,24900,24850,615
20250123,150800,6982152000,24850,24800,24900,24800,682
20250123,150700,6965205250,24800,24850,24900,24800,1319
20250123,150600,6932433050,24850,24850,24900,24850,517
20250123,150500,6919575450,24850,24850,24900,24850,597
20250123,150400,6904732300,24850,24900,24900,24850,416
20250123,150300,6894387950,24850,24900,24900,24850,3509
20250123,150200,6807179450,24850,24900,24900,24850,487
20250123,150100,6795067800,24850,24850,24900,24850,740
20250123,150000,6776665850,24850,24850,24900,24850,453
20250123,145900,6765402700,24900,24850,24900,24850,852
20250123,145800,6744203500,24850,24900,24900,24850,706
20250123,145700,6726639200,24850,24850,24900,24850,551
20250123,145600,6712937850,24850,24900,24900,24850,634
20250123,145500,6697166950,24850,24850,24900,24850,509
20250123,145400,6684510600,24850,24850,24900,24850,534
20250123,145300,6671230300,24850,24900,24900,24850,1290
20250123,145200,6639125400,24850,24850,24900,24850,625
20250123,145100,6623581100,24850,24850,24900,24850,500
20250123,145000,6611149350,24850,24850,24900,24850,459
20250123,144900,6599734400,24900,24850,24900,24850,1002
20250123,144800,6574820500,24850,24850,24900,24850,488
20250123,144700,6562683750,24850,24850,24900,24850,713
20250123,144600,6544959700,24850,24850,24900,24850,562
20250123,144500,6530983100,24850,24900,24950,24850,848
20250123,144400,6509890700,24850,24850,24950,24850,541
20250123,144300,6496431500,24850,24850,24950,24850,715
20250123,144200,6478643300,24850,24900,24900,24850,550
20250123,144100,6464965200,24850,24900,24900,24850,518
20250123,144000,6452083100,24850,24850,24900,24850,413
20250123,143900,6441812000,24850,24900,24950,24850,622
20250123,143800,6426339150,24850,24850,24900,24850,2401
20250123,143700,6366642100,24900,24900,24900,24850,731
20250123,143600,6348456050,24850,24900,24900,24850,609
20250123,143500,6333309700,24900,24850,24900,24850,623
20250123,143400,6317820200,24850,24900,24900,24850,600
20250123,143300,6302897050,24850,24850,24900,24850,667
20250123,143200,6286311000,24850,24850,24900,24850,623
20250123,143100,6270816250,24850,24900,24950,24850,826
20250123,143000,6250261550,24900,24900,24950,24850,707
20250123,142900,6232677000,24950,24950,24950,24850,321
20250123,142800,6224682350,24900,24900,25000,24900,452
20250123,142700,6213420500,24900,24900,24950,24900,408
20250123,142600,6203253900,24900,24950,24950,24900,347
20250123,142500,6194606550,24900,24850,24950,24850,532
20250123,142400,6181362500,24850,24850,24900,24850,502
20250123,142300,6168872150,24850,24900,24900,24850,417
20250123,142200,6158500100,24900,24850,24950,24850,410
20250123,142100,6148288850,24850,24900,24950,24850,295
20250123,142000,6140947350,24900,24850,24950,24850,413
20250123,141900,6130670300,24850,24850,24900,24850,515
20250123,141800,6117862050,24900,24900,24900,24850,834
20250123,141700,6097125750,24900,24850,24950,24850,402
20250123,141600,6087127450,24950,24950,24950,24850,837
20250123,141500,6066284900,24950,24900,24950,24900,492
20250123,141400,6054025350,24900,24950,24950,24900,617
20250123,141300,6038651900,24900,24900,25000,24900,624
20250123,141200,6023108750,24950,24900,24950,24900,589
20250123,141100,6008435100,24950,24900,24950,24900,754
20250123,141000,5989640950,25000,24900,25000,24900,584
20250123,140900,5975082250,24950,24950,24950,24900,731
20250123,140800,5956860900,24900,24900,25000,24900,1100
20250123,140700,5929439900,24900,24900,24950,24900,537
20250123,140600,5916061600,24900,24850,24950,24850,920
20250123,140500,5893147100,24850,24850,24900,24850,608
20250123,140400,5878028350,24850,24850,24900,24850,549
20250123,140300,5864377100,24850,24900,24900,24850,557
20250123,140200,5850524600,24850,24900,24950,24850,506
20250123,140100,5837916500,24900,24900,24950,24900,715
20250123,140000,5820100600,24900,24900,24950,24900,406
20250123,135900,5809985400,24900,24900,24950,24850,1551
20250123,135800,5771369100,24850,24850,24900,24800,4637
20250123,135700,5656141300,24850,24850,24900,24800,2209
20250123,135600,5601254750,24900,24900,24900,24850,767
20250123,135500,5582178550,24850,24900,24900,24850,505
20250123,135400,5569622950,24850,24850,24900,24850,811
20250123,135300,5549462450,24850,24850,24900,24850,623
20250123,135200,5533963200,24850,24850,24900,24850,363
20250123,135100,5524935500,24850,24850,24900,24850,559
20250123,135000,5511038800,24850,24900,24950,24800,12133
20250123,134900,5209468100,24950,24950,24950,24900,842
20250123,134800,5188484750,24900,24900,25000,24900,645
20250123,134700,5172416850,24900,24900,24950,24900,343
20250123,134600,5163869550,24900,24900,24950,24900,534
20250123,134500,5150564500,24900,24900,25000,24900,426
20250123,134400,5139945800,24900,24900,24950,24900,461
20250123,134300,5128459900,24950,25000,25000,24900,646
20250123,134200,5112355750,24950,24900,24950,24900,442
20250123,134100,5101338300,24900,24900,24950,24900,432
20250123,134000,5090572850,24900,24900,24950,24900,437
20250123,133900,5079684000,24900,24900,24950,24900,922
20250123,133800,5056718650,24950,24950,25000,24900,1168
20250123,133700,5027587050,24950,24950,25000,24950,322
20250123,133600,5019545750,24950,25000,25000,24950,642
20250123,133500,5003517350,24950,24950,25000,24950,333
20250123,133400,4995200550,24950,24900,25000,24900,803
20250123,133300,4975168800,24900,24900,24950,24900,334
20250123,133200,4966845400,24900,24950,24950,24900,458
20250123,133100,4955423050,24950,24950,25000,24950,353
20250123,133000,4946608600,24950,24950,25000,24950,1511
20250123,132900,4908903700,25000,25000,25000,24950,447
20250123,132800,4897741450,24950,24950,25000,24950,385
20250123,132700,4888126400,24950,25000,25050,24900,1195
20250123,132600,4858342950,25000,24950,25000,24950,1855
20250123,132500,4811998650,24950,24950,24950,24900,139
20250123,132400,4808531400,24950,24950,24950,24900,1256
20250123,132300,4777195000,24900,24900,24950,24900,258
20250123,132200,4770770650,24900,25000,25000,24900,2601
20250123,132100,4705891500,24950,24950,25050,24900,1451
20250123,132000,4669657250,24950,24950,24950,24900,119
20250123,131900,4666688950,24950,24950,24950,24900,93
20250123,131800,4664369400,24950,24950,24950,24900,46
20250123,131700,4663223300,24900,24900,24950,24900,64
20250123,131600,4661627400,24900,24950,24950,24900,460
20250123,131500,4650171600,24950,24950,24950,24900,178
20250123,131400,4645731300,24950,24950,24950,24900,388
20250123,131300,4636070000,24950,24950,24950,24900,55
20250123,131200,4634698500,24900,24950,24950,24900,22
20250123,131100,4634150400,24950,24900,24950,24900,1060
20250123,131000,4607704950,24950,24900,24950,24900,23
20250123,130900,4607131900,24900,24950,25000,24900,1072
20250123,130800,4580384850,24950,25000,25000,24950,18
20250123,130700,4579935650,24950,25000,25000,24950,147
20250123,130600,4576267950,25000,25000,25000,24950,55
20250123,130500,4574893750,25000,24950,25000,24950,230
20250123,130400,4569155150,25000,25000,25000,25000,33
20250123,130300,4568330150,25000,25000,25000,25000,6
20250123,130200,4568180150,24950,24950,25000,24950,47
20250123,130100,4567006000,24950,25000,25000,24950,29
20250123,130000,4566281200,25000,25000,25000,24950,85
20250123,125900,4564158750,24950,25000,25000,24950,88
20250123,125800,4561963100,25000,25000,25000,25000,30
20250123,125700,4561213100,25000,25000,25000,25000,2
20250123,125600,4561163100,24950,24950,25000,24950,97
20250123,125500,4558741450,24950,24950,24950,24950,21
20250123,125400,4558217500,24950,24950,24950,24950,37
20250123,125300,4557294350,24950,24950,24950,24950,8
20250123,125200,4557094750,24950,24950,24950,24950,74
20250123,125100,4555248450,24950,24950,24950,24950,362
20250123,125000,4546216550,25000,25000,25000,25000,7
20250123,124900,4546041550,25000,24950,25000,24950,50
20250123,124800,4544792500,24950,24950,25000,24950,152
20250123,124700,4540999950,24950,24950,24950,24950,768
20250123,124600,4521838350,24950,24950,24950,24950,451
20250123,124500,4510585900,24950,24900,24950,24900,229
20250123,124400,4504882350,24900,24900,24950,24900,68
20250123,124300,4503188550,24950,24950,24950,24950,33
20250123,124200,4502365200,24950,24900,24950,24900,10
20250123,124100,4502116150,24900,24900,24950,24900,478
20250123,124000,4490212450,24900,24900,24900,24900,270
20250123,123900,4483489450,24900,24900,24900,24850,1503
20250123,123800,4446136750,24900,24900,24900,24850,115
20250123,123700,4443275750,24900,24850,24900,24850,82
20250123,123600,4441234800,24900,24850,24900,24850,996
20250123,123500,4416435600,24900,24900,24900,24850,101
20250123,123400,4413922200,24900,24900,24900,24850,7876
20250123,123300,4217813700,24900,24900,24950,24900,113
20250123,123200,4214996350,25000,24900,25000,24900,1603
20250123,123100,4175076100,24900,25000,25000,24900,6629
20250123,123000,4009678150,24950,24950,25000,24950,167
20250123,122900,4005510000,24950,25000,25000,24950,118
20250123,122800,4002560450,25000,25000,25000,25000,53
20250123,122700,4001235450,24950,25000,25000,24950,89
20250123,122600,3999014500,24950,25000,25000,24950,160
20250123,122500,3995018400,25000,24950,25000,24950,107
20250123,122400,3992348550,24950,25000,25000,24950,137
20250123,122300,3988925350,24950,25000,25000,24950,399
20250123,122200,3978969350,25000,25000,25000,25000,33
20250123,122100,3978144350,25000,25000,25000,24950,30
20250123,122000,3977395150,24950,25000,25000,24950,66
20250123,121900,3975746450,25000,25000,25000,25000,10
20250123,121800,3975496450,24950,24950,25000,24950,104
20250123,121700,3972899050,24950,25000,25000,24950,281
20250123,121600,3965879700,25050,25050,25050,25050,39
20250123,121500,3964902750,25050,24950,25050,24950,1253
20250123,121400,3933637500,24950,25050,25050,24950,4493
20250123,121300,3821304950,25050,25050,25050,25050,123
20250123,121200,3818223800,25050,25100,25100,25050,3
20250123,121100,3818148600,25050,25050,25050,25050,239
20250123,121000,3812161650,25050,25000,25050,25000,101
20250123,120900,3809633300,25050,25050,25050,25050,82
20250123,120800,3807579200,25050,25050,25050,25050,1
20250123,120700,3807554150,25050,25050,25050,25000,124
20250123,120600,3804448800,25050,25050,25050,25050,20
20250123,120500,3803947800,25050,25050,25050,25050,37
20250123,120400,3803020950,25050,25050,25050,25000,552
20250123,120300,3789209250,25050,25050,25050,25050,10
20250123,120200,3788958750,25050,25050,25050,25000,37
20250123,120100,3788032250,25050,25000,25050,25000,18
20250123,120000,3787582050,25000,25000,25050,25000,68
20250123,115900,3785880550,25000,25000,25000,25000,9
20250123,115800,3785655550,25050,25050,25050,25000,418
20250123,115700,3775185050,25050,25050,25050,25000,44
20250123,115600,3774084850,25050,25050,25050,25050,29
20250123,115500,3773358400,24950,24950,25050,24950,45
20250123,115400,3772233650,25050,25000,25050,25000,569
20250123,115300,3758008350,25000,25000,25000,24950,59
20250123,115200,3756534050,24950,25000,25000,24950,41
20250123,115100,3755509100,24950,24950,24950,24950,61
20250123,115000,3753987150,24950,25000,25000,24950,55
20250123,114900,3752612600,24950,25000,25000,24950,284
20250123,114800,3745526550,24950,25050,25050,24950,1006
20250123,114700,3720375450,25050,25000,25050,25000,19
20250123,114600,3719899550,25050,25050,25050,25050,3
20250123,114500,3719824400,25050,25050,25050,25000,34
20250123,114400,3718972750,25050,25050,25050,25050,14
20250123,114300,3718622050,25050,25050,25050,25050,31
20250123,114200,3717845500,25050,25050,25050,25050,3
20250123,114100,3717770350,25050,25000,25050,25000,48
20250123,114000,3716568850,25050,25050,25050,25050,1
20250123,113900,3716543800,25000,25000,25050,25000,102
20250123,113800,3713992350,24950,25000,25000,24950,802
20250123,113700,3693982350,24950,25000,25000,24950,2061
20250123,113600,3642495700,25050,25050,25050,25000,12
20250123,113500,3642195300,25050,25050,25050,25050,50
20250123,113400,3640942800,25050,25050,25050,25050,23
20250123,113300,3640366650,25050,25050,25050,25050,38
20250123,113200,3639414750,25050,25050,25050,25000,200
20250123,113100,3634412550,25000,25050,25050,25000,229
20250123,113000,3628684000,25050,25050,25050,25050,63
20250123,112900,3627105850,25050,25050,25050,25050,1
20250123,112800,3627080800,25050,25050,25050,25000,45
20250123,112700,3625953600,25000,25050,25050,25000,799
20250123,112600,3605970450,25050,25050,25050,25000,210
20250123,112500,3600710700,25050,25000,25050,25000,83
20250123,112400,3598635150,25050,25050,25050,25050,264
20250123,112300,3592021950,25050,25050,25050,25050,1
20250123,112200,3591996900,25050,25050,25050,25000,409
20250123,112100,3581770250,25050,25050,25050,25050,58
20250123,112000,3580317350,25000,25050,25050,25000,31
20250123,111900,3579540850,25050,25000,25050,25000,34
20250123,111800,3578690250,25050,25050,25050,25000,83
20250123,111700,3576613500,25000,25000,25000,24950,3084
20250123,111600,3499519050,25000,25000,25000,25000,82
20250123,111500,3497469050,25000,25000,25000,25000,6
20250123,111400,3497319050,25000,25000,25000,24950,1225
20250123,111300,3466694100,25000,25000,25000,25000,54
20250123,111200,3465344100,24950,24950,25000,24950,115
20250123,111100,3462474450,24950,25000,25000,24950,93
20250123,111000,3460152100,25000,25000,25000,25000,4
20250123,110900,3460052100,24950,24950,25000,24950,170
20250123,110800,3455808900,24950,24950,24950,24950,120
20250123,110700,3452814900,24900,24950,24950,24900,762
20250123,110600,3433815900,24950,24950,24950,24900,771
20250123,110500,3414585950,24950,24950,24950,24900,1615
20250123,110400,3374369650,24950,24950,25000,24950,3075
20250123,110300,3297647250,24950,25000,25000,24950,4128
20250123,110200,3194651350,25000,25000,25000,25000,288
20250123,110100,3187451350,24950,25000,25000,24950,347
20250123,110000,3178791650,25000,25000,25000,25000,177
20250123,105900,3174366650,24950,25000,25000,24950,195
20250123,105800,3169494900,25000,24950,25000,24950,252
20250123,105700,3163194950,25000,25000,25000,25000,127
20250123,105600,3160019950,25000,25000,25000,25000,34
20250123,105500,3159169950,25000,25000,25000,25000,10
20250123,105400,3158919950,25000,25000,25000,25000,296
20250123,105300,3151519950,25050,25000,25050,25000,49
20250123,105200,3150293950,25050,25050,25050,25050,2
20250123,105100,3150243850,25050,25050,25050,25000,708
20250123,105000,3132542600,25000,25000,25000,25000,533
20250123,104900,3119217600,25000,25000,25000,25000,23
20250123,104800,3118642600,25000,25050,25050,24950,879
20250123,104700,3096690550,25000,25000,25000,25000,1429
20250123,104600,3060965550,25000,25050,25050,24950,1025
20250123,104500,3035353650,25000,25000,25050,25000,1011
20250123,104400,3010078600,25000,25000,25000,25000,955
20250123,104300,2986203600,25000,25000,25000,25000,1003
20250123,104200,2961128600,24950,25000,25000,24950,58
20250123,104100,2959678700,25000,25000,25000,24950,184
20250123,104000,2955079200,24950,25000,25000,24950,759
20250123,103900,2936123450,25000,24950,25050,24950,1177
20250123,103800,2906720700,25000,25000,25000,25000,88
20250123,103700,2904520700,25000,25000,25000,25000,332
20250123,103600,2896220700,25000,24950,25000,24950,554
20250123,103500,2882372600,25000,25000,25000,25000,71
20250123,103400,2880597600,25000,25000,25000,25000,32
20250123,103300,2879797600,25000,24950,25000,24950,81
20250123,103200,2877776200,25000,24950,25000,24950,49
20250123,103100,2876553250,25000,24950,25000,24950,13
20250123,103000,2876228650,24950,24950,25000,24950,15
20250123,102900,2875854050,24950,24950,25000,24950,42
20250123,102800,2874804950,25000,24950,25000,24900,381
20250123,102700,2865307000,24900,24950,24950,24900,99
20250123,102600,2862837350,24900,24900,24950,24900,293
20250123,102500,2855527450,24950,24900,24950,24900,1129
20250123,102400,2827389300,24950,24900,24950,24900,741
20250123,102300,2808920000,24900,24900,24950,24900,419
20250123,102200,2798478100,24900,24950,24950,24900,3084
20250123,102100,2721668600,25000,25000,25000,25000,51
20250123,102000,2720393600,25000,25000,25000,24900,205
20250123,101900,2715288650,24950,24950,24950,24950,881
20250123,101800,2693307700,24950,24950,24950,24900,479
20250123,101700,2681378150,24950,24900,24950,24900,1324
20250123,101600,2648405600,24950,24950,24950,24900,826
20250123,101500,2627831850,24950,24950,24950,24900,2412
20250123,101400,2567755600,24950,25000,25000,24900,4754
20250123,101300,2449193200,25000,25000,25000,24950,640
20250123,101200,2433195850,25000,25000,25050,24950,1096
20250123,101100,2405828650,25000,24950,25050,24950,768
20250123,101000,2386628300,25000,25000,25050,24950,617
20250123,100900,2371213950,25000,25050,25050,25000,281
20250123,100800,2364186450,25050,25000,25050,24950,1903
20250123,100700,2316688150,25000,25100,25100,25000,4679
20250123,100600,2199692650,25100,25050,25100,25000,474
20250123,100500,2187825500,25050,25000,25050,25000,391
20250123,100400,2178031050,25050,25050,25050,25050,219
20250123,100300,2172545100,25000,25050,25100,25000,3355
20250123,100200,2088584850,25050,25100,25100,25050,602
20250123,100100,2073503550,25100,25100,25100,25100,64
20250123,100000,2071897150,25100,25100,25100,25050,213
20250123,095900,2066560400,25100,25100,25100,25100,13
20250123,095800,2066234100,25100,25100,25100,25050,1137
20250123,095700,2037748950,25100,25100,25100,25050,560
20250123,095600,2023693150,25100,25100,25100,25050,109
20250123,095500,2020962300,25100,25100,25100,25050,122
20250123,095400,2017905350,25100,25100,25100,25050,30
20250123,095300,2017153300,25100,25100,25150,25100,74
20250123,095200,2015295650,25100,25100,25150,25100,389
20250123,095100,2005531550,25100,25100,25100,25000,2252
20250123,095000,1949118000,25100,25100,25100,25050,245
20250123,094900,1942968550,25100,25050,25100,25050,715
20250123,094800,1925041350,25100,25050,25100,25000,2858
20250123,094700,1853445950,25050,25050,25050,25000,1831
20250123,094600,1807611100,25050,25050,25050,25000,1291
20250123,094500,1775328550,25050,25150,25200,25000,20912
20250123,094400,1250819600,25200,25150,25200,25150,567
20250123,094300,1236559350,25200,25250,25250,25150,9346
20250123,094200,1001174950,25250,25250,25250,25200,37
20250123,094100,1000240950,25250,25250,25250,25200,376
20250123,094000,990764800,25250,25250,25250,25200,66
20250123,093900,989101400,25250,25250,25250,25200,130
20250123,093800,985825050,25200,25250,25250,25200,305
20250123,093700,978138550,25250,25250,25250,25200,309
20250123,093600,970341100,25200,25200,25250,25200,139
20250123,093500,966837150,25250,25250,25250,25250,93
20250123,093400,964488900,25250,25250,25250,25200,17
20250123,093300,964059850,25250,25250,25250,25200,60
20250123,093200,962546900,25250,25250,25250,25200,216
20250123,093100,957101000,25250,25250,25250,25250,189
20250123,093000,952328750,25250,25250,25250,25200,318
20250123,092900,944300600,25250,25200,25250,25200,253
20250123,092800,937923800,25250,25250,25250,25250,13
20250123,092700,937595550,25250,25300,25300,25200,2857
20250123,092600,865484100,25300,25300,25300,25300,11
20250123,092500,865205800,25250,25300,25300,25250,108
20250123,092400,862478400,25250,25300,25300,25250,360
20250123,092300,853382850,25300,25300,25300,25300,1132
20250123,092200,824743250,25300,25300,25350,25300,842
20250123,092100,803425550,25250,25300,25300,25250,501
20250123,092000,790769300,25300,25350,25350,25250,997
20250123,091900,765563850,25300,25250,25300,25250,625
20250123,091800,749772400,25300,25300,25300,25300,543
20250123,091700,736034500,25300,25250,25300,25250,408
20250123,091600,725731800,25300,25300,25300,25300,3
20250123,091500,725655900,25250,25250,25250,25250,171
20250123,091400,721338150,25250,25200,25250,25200,1467
20250123,091300,684311400,25250,25250,25250,25200,698
20250123,091200,666716600,25200,25200,25250,25200,611
20250123,091100,651312750,25200,25300,25300,25200,10753
20250123,091000,380237150,25300,25350,25350,25250,1664
20250123,090900,338140850,25350,25350,25350,25300,473
20250123,090800,326150350,25350,25350,25350,25300,1069
20250123,090700,299102650,25350,25400,25400,25350,1305
20250123,090600,266003200,25350,25400,25400,25350,260
20250123,090500,259411800,25400,25350,25450,25350,34
20250123,090400,258548950,25350,25450,25450,25350,460
20250123,090300,246884300,25500,25400,25500,25400,189
20250123,090200,242068400,25550,25500,25550,25400,2205
20250123,090100,186002800,25550,25550,25550,25500,6714
20250123,090000,14697450,25550,25650,25650,25550,572