KissMeData/001120/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,183300,4277880050,24800,24800,24800,24800,5765
20250124,183200,4277880050,24800,24800,24800,24800,0
20250124,183100,4277880050,24800,24800,24800,24800,0
20250124,183000,4277880050,24800,24800,24800,24800,0
20250124,182900,4277880050,24800,24800,24800,24800,0
20250124,182800,4277880050,24800,24800,24800,24800,0
20250124,182700,4277880050,24800,24800,24800,24800,0
20250124,182600,4277880050,24800,24800,24800,24800,0
20250124,182500,4277880050,24800,24800,24800,24800,0
20250124,182400,4277880050,24800,24800,24800,24800,0
20250124,182300,4277880050,24800,24800,24800,24800,0
20250124,182200,4277880050,24800,24800,24800,24800,0
20250124,182100,4277880050,24800,24800,24800,24800,0
20250124,182000,4277880050,24800,24800,24800,24800,0
20250124,181900,4277880050,24800,24800,24800,24800,0
20250124,181800,4277880050,24800,24800,24800,24800,0
20250124,181700,4277880050,24800,24800,24800,24800,0
20250124,181600,4277880050,24800,24800,24800,24800,0
20250124,181500,4277880050,24800,24800,24800,24800,0
20250124,181400,4277880050,24800,24800,24800,24800,0
20250124,181300,4277880050,24800,24800,24800,24800,0
20250124,181200,4277880050,24800,24800,24800,24800,0
20250124,181100,4277880050,24800,24800,24800,24800,0
20250124,181000,4277880050,24800,24800,24800,24800,0
20250124,180900,4277880050,24800,24800,24800,24800,0
20250124,180800,4277880050,24800,24800,24800,24800,0
20250124,180700,4277880050,24800,24800,24800,24800,0
20250124,180600,4277880050,24800,24800,24800,24800,0
20250124,180500,4277880050,24800,24800,24800,24800,0
20250124,180400,4277880050,24800,24800,24800,24800,0
20250124,180300,4277880050,24800,24800,24800,24800,5765
20250124,180200,4277880050,24800,24800,24800,24800,0
20250124,180100,4277880050,24800,24800,24800,24800,0
20250124,180000,4277880050,24800,24800,24800,24800,0
20250124,175900,4277880050,24800,24800,24800,24800,0
20250124,175800,4277880050,24800,24800,24800,24800,0
20250124,175700,4277880050,24800,24800,24800,24800,0
20250124,175600,4277880050,24800,24800,24800,24800,0
20250124,175500,4277880050,24800,24800,24800,24800,0
20250124,175400,4277880050,24800,24800,24800,24800,0
20250124,175300,4277880050,24800,24800,24800,24800,0
20250124,175200,4277880050,24800,24800,24800,24800,0
20250124,175100,4277880050,24800,24800,24800,24800,0
20250124,175000,4277880050,24800,24800,24800,24800,0
20250124,174900,4277880050,24800,24800,24800,24800,0
20250124,174800,4277880050,24800,24800,24800,24800,0
20250124,174700,4277880050,24800,24800,24800,24800,0
20250124,174600,4277880050,24800,24800,24800,24800,0
20250124,174500,4277880050,24800,24800,24800,24800,0
20250124,174400,4277880050,24800,24800,24800,24800,0
20250124,174300,4277880050,24800,24800,24800,24800,0
20250124,174200,4277880050,24800,24800,24800,24800,0
20250124,174100,4277880050,24800,24800,24800,24800,0
20250124,174000,4277880050,24800,24800,24800,24800,0
20250124,173900,4277880050,24800,24800,24800,24800,0
20250124,173800,4277880050,24800,24800,24800,24800,0
20250124,173700,4277880050,24800,24800,24800,24800,0
20250124,173600,4277880050,24800,24800,24800,24800,0
20250124,173500,4277880050,24800,24800,24800,24800,0
20250124,173400,4277880050,24800,24800,24800,24800,0
20250124,173300,4277880050,24800,24800,24800,24800,5765
20250124,173200,4277880050,24800,24800,24800,24800,0
20250124,173100,4277880050,24800,24800,24800,24800,0
20250124,173000,4277880050,24800,24800,24800,24800,0
20250124,172900,4277880050,24800,24800,24800,24800,0
20250124,172800,4277880050,24800,24800,24800,24800,0
20250124,172700,4277880050,24800,24800,24800,24800,0
20250124,172600,4277880050,24800,24800,24800,24800,0
20250124,172500,4277880050,24800,24800,24800,24800,0
20250124,172400,4277880050,24800,24800,24800,24800,0
20250124,172300,4277880050,24800,24800,24800,24800,0
20250124,172200,4277880050,24800,24800,24800,24800,0
20250124,172100,4277880050,24800,24800,24800,24800,0
20250124,172000,4277880050,24800,24800,24800,24800,0
20250124,171900,4277880050,24800,24800,24800,24800,0
20250124,171800,4277880050,24800,24800,24800,24800,0
20250124,171700,4277880050,24800,24800,24800,24800,0
20250124,171600,4277880050,24800,24800,24800,24800,0
20250124,171500,4277880050,24800,24800,24800,24800,0
20250124,171400,4277880050,24800,24800,24800,24800,0
20250124,171300,4277880050,24800,24800,24800,24800,0
20250124,171200,4277880050,24800,24800,24800,24800,0
20250124,171100,4277880050,24800,24800,24800,24800,0
20250124,171000,4277880050,24800,24800,24800,24800,0
20250124,170900,4277880050,24800,24800,24800,24800,0
20250124,170800,4277880050,24800,24800,24800,24800,0
20250124,170700,4277880050,24800,24800,24800,24800,0
20250124,170600,4277880050,24800,24800,24800,24800,0
20250124,170500,4277880050,24800,24800,24800,24800,0
20250124,170400,4277880050,24800,24800,24800,24800,0
20250124,170300,4277880050,24800,24800,24800,24800,5765
20250124,170200,4277880050,24800,24800,24800,24800,0
20250124,170100,4277880050,24800,24800,24800,24800,0
20250124,170000,4277880050,24800,24800,24800,24800,0
20250124,165900,4277880050,24800,24800,24800,24800,0
20250124,165800,4277880050,24800,24800,24800,24800,0
20250124,165700,4277880050,24800,24800,24800,24800,0
20250124,165600,4277880050,24800,24800,24800,24800,0
20250124,165500,4277880050,24800,24800,24800,24800,0
20250124,165400,4277880050,24800,24800,24800,24800,0
20250124,165300,4277880050,24800,24800,24800,24800,0
20250124,165200,4277880050,24800,24800,24800,24800,0
20250124,165100,4277880050,24800,24800,24800,24800,0
20250124,165000,4277880050,24800,24800,24800,24800,0
20250124,164900,4277880050,24800,24800,24800,24800,0
20250124,164800,4277880050,24800,24800,24800,24800,0
20250124,164700,4277880050,24800,24800,24800,24800,0
20250124,164600,4277880050,24800,24800,24800,24800,0
20250124,164500,4277880050,24800,24800,24800,24800,0
20250124,164400,4277880050,24800,24800,24800,24800,0
20250124,164300,4277880050,24800,24800,24800,24800,0
20250124,164200,4277880050,24800,24800,24800,24800,0
20250124,164100,4277880050,24800,24800,24800,24800,0
20250124,164000,4277880050,24800,24800,24800,24800,0
20250124,163900,4277880050,24800,24800,24800,24800,0
20250124,163800,4277880050,24800,24800,24800,24800,0
20250124,163700,4277880050,24800,24800,24800,24800,0
20250124,163600,4277880050,24800,24800,24800,24800,0
20250124,163500,4277880050,24800,24800,24800,24800,0
20250124,163400,4277880050,24800,24800,24800,24800,0
20250124,163300,4277880050,24800,24800,24800,24800,5765
20250124,163200,4277880050,24800,24800,24800,24800,0
20250124,163100,4277880050,24800,24800,24800,24800,0
20250124,163000,4277880050,24800,24800,24800,24800,0
20250124,162900,4277880050,24800,24800,24800,24800,0
20250124,162800,4277880050,24800,24800,24800,24800,0
20250124,162700,4277880050,24800,24800,24800,24800,0
20250124,162600,4277880050,24800,24800,24800,24800,0
20250124,162500,4277880050,24800,24800,24800,24800,0
20250124,162400,4277880050,24800,24800,24800,24800,0
20250124,162300,4277880050,24800,24800,24800,24800,0
20250124,162200,4277880050,24800,24800,24800,24800,0
20250124,162100,4277880050,24800,24800,24800,24800,0
20250124,162000,4277880050,24800,24800,24800,24800,0
20250124,161900,4277880050,24800,24800,24800,24800,0
20250124,161800,4277880050,24800,24800,24800,24800,0
20250124,161700,4277880050,24800,24800,24800,24800,0
20250124,161600,4277880050,24800,24800,24800,24800,0
20250124,161500,4277880050,24800,24800,24800,24800,0
20250124,161400,4277880050,24800,24800,24800,24800,0
20250124,161300,4277880050,24800,24800,24800,24800,0
20250124,161200,4277880050,24800,24800,24800,24800,0
20250124,161100,4277880050,24800,24800,24800,24800,0
20250124,161000,4277880050,24800,24800,24800,24800,0
20250124,160900,4277880050,24800,24800,24800,24800,0
20250124,160800,4277880050,24800,24800,24800,24800,0
20250124,160700,4277880050,24800,24800,24800,24800,0
20250124,160600,4277880050,24800,24800,24800,24800,0
20250124,160500,4277880050,24800,24800,24800,24800,0
20250124,160400,4277880050,24800,24800,24800,24800,0
20250124,160300,4277880050,24800,24800,24800,24800,5765
20250124,160200,4277880050,24800,24800,24800,24800,0
20250124,160100,4277880050,24800,24800,24800,24800,0
20250124,160000,4277880050,24800,24800,24800,24800,0
20250124,155900,4277880050,24800,24800,24800,24800,0
20250124,155800,4277880050,24800,24800,24800,24800,0
20250124,155700,4277880050,24800,24800,24800,24800,0
20250124,155600,4277880050,24800,24800,24800,24800,0
20250124,155500,4277880050,24800,24800,24800,24800,0
20250124,155400,4277880050,24800,24800,24800,24800,0
20250124,155300,4277880050,24800,24800,24800,24800,0
20250124,155200,4277880050,24800,24800,24800,24800,0
20250124,155100,4277880050,24800,24800,24800,24800,0
20250124,155000,4277880050,24800,24800,24800,24800,0
20250124,154900,4277880050,24800,24800,24800,24800,0
20250124,154800,4277880050,24800,24800,24800,24800,0
20250124,154700,4277880050,24800,24800,24800,24800,0
20250124,154600,4277880050,24800,24800,24800,24800,0
20250124,154500,4277880050,24800,24800,24800,24800,0
20250124,154400,4277880050,24800,24800,24800,24800,0
20250124,154300,4277880050,24800,24800,24800,24800,0
20250124,154200,4277880050,24800,24800,24800,24800,0
20250124,154100,4277880050,24800,24800,24800,24800,0
20250124,154000,4277880050,24800,24800,24800,24800,0
20250124,153900,4277880050,24800,24800,24800,24800,0
20250124,153800,4277880050,24800,24800,24800,24800,0
20250124,153700,4277880050,24800,24800,24800,24800,0
20250124,153600,4277880050,24800,24800,24800,24800,0
20250124,153500,4277880050,24800,24800,24800,24800,0
20250124,153400,4277880050,24800,24800,24800,24800,0
20250124,153300,4277880050,24800,24800,24800,24800,5765
20250124,153200,4277880050,24800,24800,24800,24800,0
20250124,153100,4277880050,24800,24800,24800,24800,0
20250124,153000,4277880050,24800,24800,24800,24800,5765
20250124,152900,4134908050,24850,24850,24850,24850,0
20250124,152800,4134908050,24850,24850,24850,24850,0
20250124,152700,4134908050,24850,24850,24850,24850,0
20250124,152600,4134908050,24850,24850,24850,24850,0
20250124,152500,4134908050,24850,24850,24850,24850,0
20250124,152400,4134908050,24850,24850,24850,24850,0
20250124,152300,4134908050,24850,24850,24850,24850,0
20250124,152200,4134908050,24850,24850,24850,24850,0
20250124,152100,4134908050,24850,24850,24850,24850,0
20250124,152000,4134908050,24850,24850,24850,24850,0
20250124,151900,4134908050,24850,24800,24850,24800,249
20250124,151800,4128725450,24850,24850,24850,24850,1002
20250124,151700,4103825750,24850,24800,24850,24750,779
20250124,151600,4084482850,24750,24750,24800,24750,1172
20250124,151500,4055426600,24800,24800,24850,24750,1160
20250124,151400,4026656900,24800,24750,24800,24750,1087
20250124,151300,3999707100,24750,24750,24800,24750,580
20250124,151200,3985331300,24750,24800,24800,24750,61
20250124,151100,3983818600,24750,24750,24750,24750,271
20250124,151000,3977111350,24750,24750,24800,24750,641
20250124,150900,3961224150,24800,24800,24800,24750,437
20250124,150800,3950406300,24750,24750,24750,24750,118
20250124,150700,3947485800,24750,24750,24800,24750,297
20250124,150600,3940134900,24750,24800,24800,24750,350
20250124,150500,3931457800,24750,24800,24800,24750,205
20250124,150400,3926383850,24750,24750,24750,24750,79
20250124,150300,3924428600,24750,24800,24800,24700,213
20250124,150200,3919155200,24750,24700,24800,24700,691
20250124,150100,3902051750,24800,24750,24800,24750,218
20250124,150000,3896649250,24750,24700,24800,24700,341
20250124,145900,3888214600,24750,24800,24800,24700,137
20250124,145800,3884821600,24750,24750,24750,24700,481
20250124,145700,3872918150,24800,24750,24800,24750,201
20250124,145600,3867941900,24750,24750,24800,24750,147
20250124,145500,3864301550,24800,24750,24800,24750,193
20250124,145400,3859523050,24750,24800,24800,24750,312
20250124,145300,3851800150,24800,24800,24800,24750,60
20250124,145200,3850313750,24800,24800,24800,24750,453
20250124,145100,3839089250,24750,24750,24800,24750,110
20250124,145000,3836364550,24750,24750,24800,24750,301
20250124,144900,3828912100,24800,24750,24800,24750,191
20250124,144800,3824179700,24750,24750,24800,24750,142
20250124,144700,3820663450,24750,24800,24800,24750,259
20250124,144600,3814248850,24750,24800,24800,24750,501
20250124,144500,3801831650,24750,24750,24800,24750,162
20250124,144400,3797818750,24800,24750,24800,24750,413
20250124,144300,3787581600,24800,24750,24800,24750,508
20250124,144200,3774989900,24750,24800,24800,24750,444
20250124,144100,3763982500,24800,24750,24800,24750,244
20250124,144000,3757941450,24750,24750,24800,24750,127
20250124,143900,3754796900,24750,24750,24750,24750,149
20250124,143800,3751109150,24800,24750,24800,24750,579
20250124,143700,3736758800,24750,24800,24800,24750,166
20250124,143600,3732648900,24800,24800,24800,24750,125
20250124,143500,3729553750,24750,24750,24800,24750,239
20250124,143400,3723637800,24750,24750,24800,24750,74
20250124,143300,3721806200,24750,24750,24800,24750,233
20250124,143200,3716038200,24800,24750,24800,24750,639
20250124,143100,3700192100,24750,24750,24800,24750,197
20250124,143000,3695316150,24750,24750,24800,24750,247
20250124,142900,3689201650,24750,24750,24800,24750,62
20250124,142800,3687667050,24750,24700,24750,24700,295
20250124,142700,3680370950,24700,24700,24800,24700,96
20250124,142600,3677998000,24700,24750,24800,24700,213
20250124,142500,3672727050,24750,24700,24800,24700,168
20250124,142400,3668570050,24700,24700,24800,24700,920
20250124,142300,3645780400,24750,24750,24750,24700,190
20250124,142200,3641086200,24700,24750,24750,24700,247
20250124,142100,3634978800,24750,24750,24750,24750,359
20250124,142000,3626093550,24750,24750,24750,24750,256
20250124,141900,3619757550,24800,24750,24800,24750,115
20250124,141800,3616911100,24750,24750,24750,24750,409
20250124,141700,3606788350,24800,24700,24800,24700,360
20250124,141600,3597888250,24700,24700,24750,24700,206
20250124,141500,3592798650,24700,24700,24750,24700,190
20250124,141400,3588105550,24700,24700,24750,24700,273
20250124,141300,3581359900,24750,24700,24750,24700,184
20250124,141200,3576811100,24700,24700,24750,24700,162
20250124,141100,3572809350,24700,24700,24700,24700,216
20250124,141000,3567474150,24700,24700,24750,24700,309
20250124,140900,3559829750,24750,24700,24750,24700,294
20250124,140800,3552567700,24700,24750,24750,24700,52
20250124,140700,3551283150,24700,24750,24750,24700,196
20250124,140600,3546441200,24750,24700,24750,24700,255
20250124,140500,3540132400,24700,24700,24750,24700,305
20250124,140400,3532595800,24700,24750,24750,24700,194
20250124,140300,3527802750,24750,24700,24750,24700,236
20250124,140200,3521970400,24700,24700,24750,24700,147
20250124,140100,3518337400,24750,24700,24750,24700,495
20250124,140000,3506095600,24750,24700,24750,24700,123
20250124,135900,3503054550,24700,24700,24700,24700,262
20250124,135800,3496583150,24750,24750,24750,24700,440
20250124,135700,3485693650,24750,24750,24800,24700,170
20250124,135600,3481483900,24750,24750,24800,24750,218
20250124,135500,3476088250,24750,24800,24800,24750,105
20250124,135400,3473489350,24750,24700,24750,24700,477
20250124,135300,3461687800,24700,24700,24750,24700,181
20250124,135200,3457216950,24700,24700,24750,24700,184
20250124,135100,3452671600,24700,24700,24750,24700,499
20250124,135000,3440326200,24700,24700,24750,24700,232
20250124,134900,3434595700,24700,24700,24750,24700,115
20250124,134800,3431755100,24700,24700,24700,24700,178
20250124,134700,3427358500,24700,24700,24750,24700,164
20250124,134600,3423307650,24700,24700,24750,24700,149
20250124,134500,3419627250,24700,24700,24750,24700,577
20250124,134400,3405355350,24700,24700,24750,24700,188
20250124,134300,3400711600,24700,24700,24700,24700,160
20250124,134200,3396759600,24700,24700,24700,24700,177
20250124,134100,3392387700,24700,24700,24750,24700,113
20250124,134000,3389596500,24700,24700,24750,24700,220
20250124,133900,3384162200,24700,24750,24750,24700,701
20250124,133800,3366842100,24700,24750,24750,24700,458
20250124,133700,3355509400,24700,24750,24800,24700,214
20250124,133600,3350222950,24750,24700,24750,24700,244
20250124,133500,3344187050,24700,24750,24750,24700,139
20250124,133400,3340747700,24700,24700,24750,24700,173
20250124,133300,3336471900,24700,24750,24750,24700,519
20250124,133200,3323632800,24750,24700,24750,24700,175
20250124,133100,3319301600,24700,24700,24700,24700,133
20250124,133000,3316016500,24700,24750,24750,24700,156
20250124,132900,3312160950,24750,24700,24750,24700,199
20250124,132800,3307243900,24800,24700,24800,24700,169
20250124,132700,3303062200,24750,24750,24800,24700,479
20250124,132600,3291210950,24750,24750,24750,24750,230
20250124,132500,3285518450,24750,24800,24800,24750,55
20250124,132400,3284157100,24750,24750,24800,24750,590
20250124,132300,3269534550,24750,24750,24750,24750,104
20250124,132200,3266960550,24750,24750,24800,24750,83
20250124,132100,3264906200,24800,24750,24800,24750,276
20250124,132000,3258069050,24800,24750,24800,24750,116
20250124,131900,3255197950,24750,24750,24800,24750,20
20250124,131800,3254702750,24750,24800,24800,24750,107
20250124,131700,3252054300,24800,24800,24850,24750,497
20250124,131600,3239727400,24800,24800,24800,24750,903
20250124,131500,3217348100,24800,24750,24800,24750,420
20250124,131400,3206953000,24750,24750,24750,24750,114
20250124,131300,3204131500,24750,24750,24800,24750,115
20250124,131200,3201285150,24750,24750,24750,24750,127
20250124,131100,3198141900,24750,24800,24800,24750,171
20250124,131000,3193909500,24750,24800,24800,24750,58
20250124,130900,3192473900,24750,24750,24750,24750,75
20250124,130800,3190617650,24750,24800,24800,24750,156
20250124,130700,3186756050,24750,24750,24750,24750,132
20250124,130600,3183489050,24750,24750,24800,24750,66
20250124,130500,3181855400,24750,24750,24800,24750,253
20250124,130400,3175589200,24750,24800,24800,24750,125
20250124,130300,3172495350,24800,24800,24800,24750,118
20250124,130200,3169572250,24800,24750,24800,24750,134
20250124,130100,3166252450,24750,24750,24800,24750,159
20250124,130000,3162317050,24750,24800,24800,24750,258
20250124,125900,3155921500,24750,24750,24800,24750,187
20250124,125800,3151293150,24750,24750,24800,24750,51
20250124,125700,3150030850,24750,24750,24800,24750,132
20250124,125600,3146763800,24750,24750,24800,24750,184
20250124,125500,3142209500,24800,24750,24800,24750,73
20250124,125400,3140401150,24750,24800,24800,24750,534
20250124,125300,3127167050,24750,24750,24750,24750,0
20250124,125200,3127167050,24750,24850,24850,24750,297
20250124,125100,3119809900,24800,24800,24800,24800,90
20250124,125000,3117577900,24800,24800,24800,24750,120
20250124,124900,3114605000,24750,24750,24800,24750,158
20250124,124800,3110694400,24750,24750,24800,24750,728
20250124,124700,3092645950,24750,24800,24800,24750,69
20250124,124600,3090938100,24750,24750,24750,24750,139
20250124,124500,3087497850,24750,24750,24750,24750,96
20250124,124400,3085121850,24800,24750,24800,24750,135
20250124,124300,3081780500,24750,24750,24750,24750,65
20250124,124200,3080171750,24750,24750,24800,24750,185
20250124,124100,3075592750,24750,24750,24800,24750,100
20250124,124000,3073116250,24800,24750,24800,24750,508
20250124,123900,3060523000,24750,24750,24750,24750,151
20250124,123800,3056785750,24750,24750,24750,24750,56
20250124,123700,3055399750,24750,24750,24800,24750,179
20250124,123600,3050969400,24800,24750,24800,24750,416
20250124,123500,3040654900,24750,24750,24800,24750,178
20250124,123400,3036249300,24750,24750,24750,24750,23
20250124,123300,3035680050,24750,24750,24750,24750,155
20250124,123200,3031843800,24800,24750,24800,24750,157
20250124,123100,3027957650,24750,24750,24750,24750,79
20250124,123000,3026002400,24800,24800,24800,24750,115
20250124,122900,3023155700,24750,24750,24750,24750,165
20250124,122800,3019071950,24750,24800,24800,24750,16
20250124,122700,3018675350,24800,24800,24800,24800,186
20250124,122600,3014062550,24800,24800,24800,24800,123
20250124,122500,3011012150,24750,24750,24800,24750,170
20250124,122400,3006804550,24800,24750,24800,24750,370
20250124,122300,2997635550,24750,24750,24800,24750,100
20250124,122200,2995160450,24750,24750,24750,24750,121
20250124,122100,2992165700,24800,24800,24850,24800,373
20250124,122000,2982915200,24800,24800,24800,24800,157
20250124,121900,2979021600,24800,24800,24800,24800,99
20250124,121800,2976566400,24850,24800,24850,24800,138
20250124,121700,2973143850,24800,24800,24800,24800,84
20250124,121600,2971060650,24800,24800,24850,24800,132
20250124,121500,2967786950,24800,24800,24800,24800,567
20250124,121400,2953725350,24800,24750,24800,24750,966
20250124,121300,2929808350,24800,24750,24800,24750,163
20250124,121200,2925774000,24750,24750,24750,24750,68
20250124,121100,2924091000,24800,24750,24800,24750,621
20250124,121000,2908696100,24750,24750,24750,24750,100
20250124,120900,2906221100,24750,24750,24800,24750,138
20250124,120800,2902805500,24750,24750,24750,24750,117
20250124,120700,2899909750,24750,24750,24750,24750,177
20250124,120600,2895529000,24800,24800,24800,24750,134
20250124,120500,2892211800,24750,24750,24750,24750,117
20250124,120400,2889316050,24750,24750,24800,24750,47
20250124,120300,2888152700,24750,24750,24750,24750,185
20250124,120200,2883573950,24750,24800,24800,24750,102
20250124,120100,2881049350,24750,24800,24800,24750,589
20250124,120000,2866471550,24750,24750,24800,24700,3050
20250124,115900,2791124400,24750,24750,24800,24750,132
20250124,115800,2787857250,24800,24750,24800,24750,439
20250124,115700,2776973450,24750,24750,24800,24750,146
20250124,115600,2773359850,24750,24750,24800,24750,74
20250124,115500,2771528150,24750,24750,24750,24750,132
20250124,115400,2768261150,24800,24800,24800,24750,117
20250124,115300,2765365100,24750,24800,24850,24750,182
20250124,115200,2760851100,24850,24800,24850,24750,313
20250124,115100,2753091150,24800,24750,24800,24750,155
20250124,115000,2749252300,24800,24800,24800,24750,233
20250124,114900,2743479800,24800,24800,24800,24800,703
20250124,114800,2726045400,24750,24750,24750,24750,163
20250124,114700,2722011150,24800,24750,24800,24750,114
20250124,114600,2719189450,24750,24750,24750,24750,131
20250124,114500,2715947200,24750,24750,24800,24750,8
20250124,114400,2715749100,24750,24800,24800,24750,242
20250124,114300,2709758000,24750,24800,24800,24750,25
20250124,114200,2709138900,24750,24750,24800,24750,256
20250124,114100,2702798550,24750,24750,24800,24750,159
20250124,114000,2698860600,24750,24750,24800,24750,67
20250124,113900,2697202250,24800,24750,24800,24750,129
20250124,113800,2694009050,24750,24750,24800,24750,169
20250124,113700,2689826200,24800,24750,24800,24750,1782
20250124,113600,2645638350,24750,24700,24750,24700,1721
20250124,113500,2603046850,24750,24750,24750,24700,122
20250124,113400,2600032700,24700,24700,24700,24700,125
20250124,113300,2596945200,24750,24750,24750,24700,913
20250124,113200,2574354900,24700,24700,24750,24700,188
20250124,113100,2569711250,24700,24700,24750,24700,440
20250124,113000,2558843000,24700,24700,24750,24700,1069
20250124,112900,2532393700,24700,24700,24750,24700,244
20250124,112800,2526366850,24750,24700,24750,24700,116
20250124,112700,2523501100,24700,24750,24750,24700,116
20250124,112600,2520635800,24700,24700,24750,24700,82
20250124,112500,2518609750,24700,24700,24700,24700,256
20250124,112400,2512286550,24650,24700,24700,24650,269
20250124,112300,2505643050,24650,24650,24700,24650,332
20250124,112200,2497449250,24650,24650,24700,24650,225
20250124,112100,2491902000,24700,24650,24700,24650,34
20250124,112000,2491063000,24650,24650,24650,24600,298
20250124,111900,2483725550,24600,24650,24650,24600,554
20250124,111800,2470071950,24600,24650,24650,24600,724
20250124,111700,2452234550,24600,24600,24600,24600,1052
20250124,111600,2426355350,24650,24650,24650,24600,155
20250124,111500,2422540750,24600,24600,24650,24600,642
20250124,111400,2406723200,24600,24600,24650,24600,1278
20250124,111300,2375264300,24650,24650,24650,24600,423
20250124,111200,2364840700,24650,24600,24650,24600,145
20250124,111100,2361273650,24600,24650,24650,24600,21
20250124,111000,2360756800,24650,24500,24650,24500,569
20250124,110900,2346755500,24500,24550,24550,24500,181
20250124,110800,2342314200,24550,24600,24600,24500,734
20250124,110700,2324297600,24550,24550,24600,24550,58
20250124,110600,2322873650,24550,24550,24600,24500,209
20250124,110500,2317743850,24550,24550,24550,24500,94
20250124,110400,2315436250,24600,24550,24600,24550,53
20250124,110300,2314135050,24550,24550,24550,24550,165
20250124,110200,2310084300,24550,24500,24550,24500,2926
20250124,110100,2238378500,24550,24550,24550,24500,284
20250124,110000,2231415200,24500,24500,24550,24500,30
20250124,105900,2230679700,24500,24500,24550,24500,304
20250124,105800,2223224500,24500,24500,24550,24500,228
20250124,105700,2217635500,24500,24500,24500,24500,551
20250124,105600,2204136000,24500,24550,24550,24500,311
20250124,105500,2196509000,24550,24550,24600,24500,4709
20250124,105400,2081124350,24550,24550,24550,24550,107
20250124,105300,2078497500,24550,24550,24550,24550,233
20250124,105200,2072777350,24550,24500,24550,24500,24
20250124,105100,2072188200,24550,24550,24550,24500,438
20250124,105000,2061435400,24600,24550,24600,24500,3017
20250124,104900,1987363050,24550,24550,24600,24550,382
20250124,104800,1977982100,24550,24600,24600,24550,1098
20250124,104700,1950975750,24600,24600,24600,24600,90
20250124,104600,1948761750,24600,24650,24650,24600,252
20250124,104500,1942556650,24650,24650,24650,24600,85
20250124,104400,1940464800,24600,24600,24650,24600,148
20250124,104300,1936822950,24650,24650,24650,24600,217
20250124,104200,1931479600,24600,24600,24650,24600,160
20250124,104100,1927541350,24600,24650,24650,24600,170
20250124,104000,1923359300,24600,24600,24600,24600,268
20250124,103900,1916766500,24600,24600,24650,24600,130
20250124,103800,1913567400,24650,24650,24650,24600,146
20250124,103700,1909974000,24650,24650,24700,24600,1068
20250124,103600,1883647400,24700,24650,24700,24650,106
20250124,103500,1881033250,24700,24650,24700,24650,134
20250124,103400,1877730000,24650,24650,24700,24650,199
20250124,103300,1872823550,24700,24650,24700,24600,93
20250124,103200,1870531250,24700,24650,24700,24650,236
20250124,103100,1864712150,24650,24700,24700,24650,179
20250124,103000,1860299550,24700,24650,24700,24650,220
20250124,102900,1854876050,24650,24650,24650,24600,491
20250124,102800,1842781150,24650,24650,24650,24600,88
20250124,102700,1840612100,24650,24700,24750,24650,1338
20250124,102600,1807618900,24700,24700,24700,24700,71
20250124,102500,1805865200,24750,24700,24750,24700,182
20250124,102400,1801369650,24750,24700,24750,24650,11493
20250124,102300,1517544350,24700,24700,24700,24700,133
20250124,102200,1514259250,24700,24750,24750,24700,76
20250124,102100,1512381100,24700,24750,24750,24700,188
20250124,102000,1507736200,24700,24750,24750,24700,90
20250124,101900,1505512250,24700,24750,24750,24700,208
20250124,101800,1500370100,24700,24700,24700,24700,170
20250124,101700,1496171100,24700,24700,24700,24700,57
20250124,101600,1494763200,24700,24700,24750,24700,529
20250124,101500,1481696300,24700,24700,24700,24700,300
20250124,101400,1474286300,24700,24700,24700,24700,236
20250124,101300,1468457100,24700,24650,24700,24650,172
20250124,101200,1464213300,24650,24700,24700,24650,184
20250124,101100,1459674250,24650,24700,24700,24650,122
20250124,101000,1456666800,24700,24750,24750,24650,472
20250124,100900,1445008000,24750,24700,24750,24700,129
20250124,100800,1441820700,24700,24700,24700,24650,528
20250124,100700,1428787200,24700,24650,24700,24650,153
20250124,100600,1425011450,24700,24700,24750,24700,860
20250124,100500,1403768950,24700,24700,24750,24700,179
20250124,100400,1399346600,24750,24750,24750,24700,248
20250124,100300,1393213000,24750,24700,24750,24700,305
20250124,100200,1385673200,24800,24800,24850,24700,3740
20250124,100100,1292994250,24850,24850,24850,24800,102
20250124,100000,1290464300,24850,24850,24850,24800,137
20250124,095900,1287065650,24900,24800,24900,24800,218
20250124,095800,1281652900,24900,24850,24900,24800,241
20250124,095700,1275664650,24850,24850,24850,24850,24
20250124,095600,1275068250,24900,24850,24900,24850,93
20250124,095500,1272757150,24900,24900,24900,24850,121
20250124,095400,1269744950,24900,24850,24900,24850,22
20250124,095300,1269198200,24850,24850,24850,24850,298
20250124,095200,1261792900,24850,24850,24850,24850,364
20250124,095100,1252747500,24900,24900,24900,24850,57
20250124,095000,1251330700,24900,24850,24900,24850,701
20250124,094900,1233892650,24800,24800,24800,24800,0
20250124,094800,1233892650,24800,24800,24800,24800,66
20250124,094700,1232255850,24850,24850,24850,24800,166
20250124,094600,1228132750,24800,24800,24850,24800,618
20250124,094500,1212805850,24800,24850,24850,24800,19
20250124,094400,1212334400,24850,24800,24850,24800,56
20250124,094300,1210945300,24800,24800,24800,24800,76
20250124,094200,1209060500,24800,24800,24800,24750,26
20250124,094100,1208416400,24800,24800,24850,24800,962
20250124,094000,1184558750,24850,24850,24850,24850,314
20250124,093900,1176755850,24850,24850,24850,24800,145
20250124,093800,1173155100,24850,24900,24900,24850,247
20250124,093700,1167014500,24850,24850,24900,24850,351
20250124,093600,1158279100,24850,24850,24900,24850,53
20250124,093500,1156962000,24850,24900,24900,24850,72
20250124,093400,1155169900,24900,24800,24900,24800,691
20250124,093300,1137992150,24850,24800,24850,24800,550
20250124,093200,1124346100,24800,24750,24800,24750,580
20250124,093100,1109965350,24750,24800,24800,24750,129
20250124,093000,1106766400,24750,24750,24800,24750,49
20250124,092900,1105553550,24750,24750,24750,24750,121
20250124,092800,1102558800,24750,24750,24800,24750,214
20250124,092700,1097255900,24750,24750,24800,24750,117
20250124,092600,1094360100,24800,24800,24800,24750,63
20250124,092500,1092797800,24750,24700,24750,24700,247
20250124,092400,1086685750,24700,24750,24750,24700,94
20250124,092300,1084361750,24700,24750,24750,24700,178
20250124,092200,1079956950,24750,24750,24750,24700,73
20250124,092100,1078151000,24750,24750,24750,24750,292
20250124,092000,1070924000,24750,24700,24750,24700,150
20250124,091900,1067214950,24700,24650,24750,24650,590
20250124,091800,1052653900,24600,24650,24650,24600,313
20250124,091700,1044939250,24650,24600,24650,24600,75
20250124,091600,1043093500,24600,24650,24650,24600,255
20250124,091500,1036820300,24650,24600,24650,24500,1972
20250124,091400,988352450,24550,24550,24550,24500,285
20250124,091300,981356000,24500,24550,24550,24450,1795
20250124,091200,937410050,24550,24550,24550,24500,164
20250124,091100,933390050,24500,24500,24500,24500,252
20250124,091000,927216050,24500,24450,24500,24450,646
20250124,090900,911420500,24450,24500,24500,24400,5839
20250124,090800,768771000,24500,24450,24550,24450,2262
20250124,090700,713412600,24450,24450,24450,24350,2122
20250124,090600,661590800,24450,24550,24650,24400,7944
20250124,090500,467347450,24550,24700,24750,24500,11216
20250124,090400,191261200,24650,24750,24750,24650,1810
20250124,090300,146560200,24800,24800,24900,24750,1086
20250124,090200,119641850,24800,24800,24900,24750,1290
20250124,090100,87652750,24900,24900,24900,24800,3249
20250124,090000,6993400,24850,24900,24900,24850,253