KissMeData/026960/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,191100,3641913450,24450,24450,24450,24450,4442
20250117,191000,3641913450,24450,24450,24450,24450,0
20250117,190900,3641913450,24450,24450,24450,24450,0
20250117,190800,3641913450,24450,24450,24450,24450,0
20250117,190700,3641913450,24450,24450,24450,24450,0
20250117,190600,3641913450,24450,24450,24450,24450,0
20250117,190500,3641913450,24450,24450,24450,24450,0
20250117,190400,3641913450,24450,24450,24450,24450,0
20250117,190300,3641913450,24450,24450,24450,24450,0
20250117,190200,3641913450,24450,24450,24450,24450,0
20250117,190100,3641913450,24450,24450,24450,24450,0
20250117,190000,3641913450,24450,24450,24450,24450,0
20250117,185900,3641913450,24450,24450,24450,24450,0
20250117,185800,3641913450,24450,24450,24450,24450,0
20250117,185700,3641913450,24450,24450,24450,24450,0
20250117,185600,3641913450,24450,24450,24450,24450,0
20250117,185500,3641913450,24450,24450,24450,24450,0
20250117,185400,3641913450,24450,24450,24450,24450,0
20250117,185300,3641913450,24450,24450,24450,24450,0
20250117,185200,3641913450,24450,24450,24450,24450,0
20250117,185100,3641913450,24450,24450,24450,24450,0
20250117,185000,3641913450,24450,24450,24450,24450,0
20250117,184900,3641913450,24450,24450,24450,24450,0
20250117,184800,3641913450,24450,24450,24450,24450,0
20250117,184700,3641913450,24450,24450,24450,24450,0
20250117,184600,3641913450,24450,24450,24450,24450,0
20250117,184500,3641913450,24450,24450,24450,24450,0
20250117,184400,3641913450,24450,24450,24450,24450,0
20250117,184300,3641913450,24450,24450,24450,24450,0
20250117,184200,3641913450,24450,24450,24450,24450,0
20250117,184100,3641913450,24450,24450,24450,24450,4442
20250117,184000,3641913450,24450,24450,24450,24450,0
20250117,183900,3641913450,24450,24450,24450,24450,0
20250117,183800,3641913450,24450,24450,24450,24450,0
20250117,183700,3641913450,24450,24450,24450,24450,0
20250117,183600,3641913450,24450,24450,24450,24450,0
20250117,183500,3641913450,24450,24450,24450,24450,0
20250117,183400,3641913450,24450,24450,24450,24450,0
20250117,183300,3641913450,24450,24450,24450,24450,0
20250117,183200,3641913450,24450,24450,24450,24450,0
20250117,183100,3641913450,24450,24450,24450,24450,0
20250117,183000,3641913450,24450,24450,24450,24450,0
20250117,182900,3641913450,24450,24450,24450,24450,0
20250117,182800,3641913450,24450,24450,24450,24450,0
20250117,182700,3641913450,24450,24450,24450,24450,0
20250117,182600,3641913450,24450,24450,24450,24450,0
20250117,182500,3641913450,24450,24450,24450,24450,0
20250117,182400,3641913450,24450,24450,24450,24450,0
20250117,182300,3641913450,24450,24450,24450,24450,0
20250117,182200,3641913450,24450,24450,24450,24450,0
20250117,182100,3641913450,24450,24450,24450,24450,0
20250117,182000,3641913450,24450,24450,24450,24450,0
20250117,181900,3641913450,24450,24450,24450,24450,0
20250117,181800,3641913450,24450,24450,24450,24450,0
20250117,181700,3641913450,24450,24450,24450,24450,0
20250117,181600,3641913450,24450,24450,24450,24450,0
20250117,181500,3641913450,24450,24450,24450,24450,0
20250117,181400,3641913450,24450,24450,24450,24450,0
20250117,181300,3641913450,24450,24450,24450,24450,0
20250117,181200,3641913450,24450,24450,24450,24450,0
20250117,181100,3641913450,24450,24450,24450,24450,4442
20250117,181000,3641913450,24450,24450,24450,24450,0
20250117,180900,3641913450,24450,24450,24450,24450,0
20250117,180800,3641913450,24450,24450,24450,24450,0
20250117,180700,3641913450,24450,24450,24450,24450,0
20250117,180600,3641913450,24450,24450,24450,24450,0
20250117,180500,3641913450,24450,24450,24450,24450,0
20250117,180400,3641913450,24450,24450,24450,24450,0
20250117,180300,3641913450,24450,24450,24450,24450,0
20250117,180200,3641913450,24450,24450,24450,24450,0
20250117,180100,3641913450,24450,24450,24450,24450,0
20250117,180000,3641913450,24450,24450,24450,24450,0
20250117,175900,3641913450,24450,24450,24450,24450,0
20250117,175800,3641913450,24450,24450,24450,24450,0
20250117,175700,3641913450,24450,24450,24450,24450,0
20250117,175600,3641913450,24450,24450,24450,24450,0
20250117,175500,3641913450,24450,24450,24450,24450,0
20250117,175400,3641913450,24450,24450,24450,24450,0
20250117,175300,3641913450,24450,24450,24450,24450,0
20250117,175200,3641913450,24450,24450,24450,24450,0
20250117,175100,3641913450,24450,24450,24450,24450,0
20250117,175000,3641913450,24450,24450,24450,24450,0
20250117,174900,3641913450,24450,24450,24450,24450,0
20250117,174800,3641913450,24450,24450,24450,24450,0
20250117,174700,3641913450,24450,24450,24450,24450,0
20250117,174600,3641913450,24450,24450,24450,24450,0
20250117,174500,3641913450,24450,24450,24450,24450,0
20250117,174400,3641913450,24450,24450,24450,24450,0
20250117,174300,3641913450,24450,24450,24450,24450,0
20250117,174200,3641913450,24450,24450,24450,24450,0
20250117,174100,3641913450,24450,24450,24450,24450,4442
20250117,174000,3641913450,24450,24450,24450,24450,0
20250117,173900,3641913450,24450,24450,24450,24450,0
20250117,173800,3641913450,24450,24450,24450,24450,0
20250117,173700,3641913450,24450,24450,24450,24450,0
20250117,173600,3641913450,24450,24450,24450,24450,0
20250117,173500,3641913450,24450,24450,24450,24450,0
20250117,173400,3641913450,24450,24450,24450,24450,0
20250117,173300,3641913450,24450,24450,24450,24450,0
20250117,173200,3641913450,24450,24450,24450,24450,0
20250117,173100,3641913450,24450,24450,24450,24450,0
20250117,173000,3641913450,24450,24450,24450,24450,0
20250117,172900,3641913450,24450,24450,24450,24450,0
20250117,172800,3641913450,24450,24450,24450,24450,0
20250117,172700,3641913450,24450,24450,24450,24450,0
20250117,172600,3641913450,24450,24450,24450,24450,0
20250117,172500,3641913450,24450,24450,24450,24450,0
20250117,172400,3641913450,24450,24450,24450,24450,0
20250117,172300,3641913450,24450,24450,24450,24450,0
20250117,172200,3641913450,24450,24450,24450,24450,0
20250117,172100,3641913450,24450,24450,24450,24450,0
20250117,172000,3641913450,24450,24450,24450,24450,0
20250117,171900,3641913450,24450,24450,24450,24450,0
20250117,171800,3641913450,24450,24450,24450,24450,0
20250117,171700,3641913450,24450,24450,24450,24450,0
20250117,171600,3641913450,24450,24450,24450,24450,0
20250117,171500,3641913450,24450,24450,24450,24450,0
20250117,171400,3641913450,24450,24450,24450,24450,0
20250117,171300,3641913450,24450,24450,24450,24450,0
20250117,171200,3641913450,24450,24450,24450,24450,0
20250117,171100,3641913450,24450,24450,24450,24450,4442
20250117,171000,3641913450,24450,24450,24450,24450,0
20250117,170900,3641913450,24450,24450,24450,24450,0
20250117,170800,3641913450,24450,24450,24450,24450,0
20250117,170700,3641913450,24450,24450,24450,24450,0
20250117,170600,3641913450,24450,24450,24450,24450,0
20250117,170500,3641913450,24450,24450,24450,24450,0
20250117,170400,3641913450,24450,24450,24450,24450,0
20250117,170300,3641913450,24450,24450,24450,24450,0
20250117,170200,3641913450,24450,24450,24450,24450,0
20250117,170100,3641913450,24450,24450,24450,24450,0
20250117,170000,3641913450,24450,24450,24450,24450,0
20250117,165900,3641913450,24450,24450,24450,24450,0
20250117,165800,3641913450,24450,24450,24450,24450,0
20250117,165700,3641913450,24450,24450,24450,24450,0
20250117,165600,3641913450,24450,24450,24450,24450,0
20250117,165500,3641913450,24450,24450,24450,24450,0
20250117,165400,3641913450,24450,24450,24450,24450,0
20250117,165300,3641913450,24450,24450,24450,24450,0
20250117,165200,3641913450,24450,24450,24450,24450,0
20250117,165100,3641913450,24450,24450,24450,24450,0
20250117,165000,3641913450,24450,24450,24450,24450,0
20250117,164900,3641913450,24450,24450,24450,24450,0
20250117,164800,3641913450,24450,24450,24450,24450,0
20250117,164700,3641913450,24450,24450,24450,24450,0
20250117,164600,3641913450,24450,24450,24450,24450,0
20250117,164500,3641913450,24450,24450,24450,24450,0
20250117,164400,3641913450,24450,24450,24450,24450,0
20250117,164300,3641913450,24450,24450,24450,24450,0
20250117,164200,3641913450,24450,24450,24450,24450,0
20250117,164100,3641913450,24450,24450,24450,24450,4442
20250117,164000,3641913450,24450,24450,24450,24450,0
20250117,163900,3641913450,24450,24450,24450,24450,0
20250117,163800,3641913450,24450,24450,24450,24450,0
20250117,163700,3641913450,24450,24450,24450,24450,0
20250117,163600,3641913450,24450,24450,24450,24450,0
20250117,163500,3641913450,24450,24450,24450,24450,0
20250117,163400,3641913450,24450,24450,24450,24450,0
20250117,163300,3641913450,24450,24450,24450,24450,0
20250117,163200,3641913450,24450,24450,24450,24450,0
20250117,163100,3641913450,24450,24450,24450,24450,0
20250117,163000,3641913450,24450,24450,24450,24450,0
20250117,162900,3641913450,24450,24450,24450,24450,0
20250117,162800,3641913450,24450,24450,24450,24450,0
20250117,162700,3641913450,24450,24450,24450,24450,0
20250117,162600,3641913450,24450,24450,24450,24450,0
20250117,162500,3641913450,24450,24450,24450,24450,0
20250117,162400,3641913450,24450,24450,24450,24450,0
20250117,162300,3641913450,24450,24450,24450,24450,0
20250117,162200,3641913450,24450,24450,24450,24450,0
20250117,162100,3641913450,24450,24450,24450,24450,0
20250117,162000,3641913450,24450,24450,24450,24450,0
20250117,161900,3641913450,24450,24450,24450,24450,0
20250117,161800,3641913450,24450,24450,24450,24450,0
20250117,161700,3641913450,24450,24450,24450,24450,0
20250117,161600,3641913450,24450,24450,24450,24450,0
20250117,161500,3641913450,24450,24450,24450,24450,0
20250117,161400,3641913450,24450,24450,24450,24450,0
20250117,161300,3641913450,24450,24450,24450,24450,0
20250117,161200,3641913450,24450,24450,24450,24450,0
20250117,161100,3641913450,24450,24450,24450,24450,4442
20250117,161000,3641913450,24450,24450,24450,24450,0
20250117,160900,3641913450,24450,24450,24450,24450,0
20250117,160800,3641913450,24450,24450,24450,24450,0
20250117,160700,3641913450,24450,24450,24450,24450,0
20250117,160600,3641913450,24450,24450,24450,24450,0
20250117,160500,3641913450,24450,24450,24450,24450,0
20250117,160400,3641913450,24450,24450,24450,24450,0
20250117,160300,3641913450,24450,24450,24450,24450,0
20250117,160200,3641913450,24450,24450,24450,24450,0
20250117,160100,3641913450,24450,24450,24450,24450,0
20250117,160000,3641913450,24450,24450,24450,24450,0
20250117,155900,3641913450,24450,24450,24450,24450,0
20250117,155800,3641913450,24450,24450,24450,24450,0
20250117,155700,3641913450,24450,24450,24450,24450,0
20250117,155600,3641913450,24450,24450,24450,24450,0
20250117,155500,3641913450,24450,24450,24450,24450,0
20250117,155400,3641913450,24450,24450,24450,24450,0
20250117,155300,3641913450,24450,24450,24450,24450,0
20250117,155200,3641913450,24450,24450,24450,24450,0
20250117,155100,3641913450,24450,24450,24450,24450,0
20250117,155000,3641913450,24450,24450,24450,24450,0
20250117,154900,3641913450,24450,24450,24450,24450,0
20250117,154800,3641913450,24450,24450,24450,24450,0
20250117,154700,3641913450,24450,24450,24450,24450,0
20250117,154600,3641913450,24450,24450,24450,24450,0
20250117,154500,3641913450,24450,24450,24450,24450,0
20250117,154400,3641913450,24450,24450,24450,24450,0
20250117,154300,3641913450,24450,24450,24450,24450,0
20250117,154200,3641913450,24450,24450,24450,24450,0
20250117,154100,3641913450,24450,24450,24450,24450,4442
20250117,154000,3641913450,24450,24450,24450,24450,0
20250117,153900,3641913450,24450,24450,24450,24450,0
20250117,153800,3641913450,24450,24450,24450,24450,0
20250117,153700,3641913450,24450,24450,24450,24450,0
20250117,153600,3641913450,24450,24450,24450,24450,0
20250117,153500,3641913450,24450,24450,24450,24450,0
20250117,153400,3641913450,24450,24450,24450,24450,0
20250117,153300,3641913450,24450,24450,24450,24450,0
20250117,153200,3641913450,24450,24450,24450,24450,0
20250117,153100,3641913450,24450,24450,24450,24450,0
20250117,153000,3641913450,24450,24450,24450,24450,4442
20250117,152900,3533306550,24500,24500,24500,24500,0
20250117,152800,3533306550,24500,24500,24500,24500,0
20250117,152700,3533306550,24500,24500,24500,24500,0
20250117,152600,3533306550,24500,24500,24500,24500,0
20250117,152500,3533306550,24500,24500,24500,24500,0
20250117,152400,3533306550,24500,24500,24500,24500,0
20250117,152300,3533306550,24500,24500,24500,24500,0
20250117,152200,3533306550,24500,24500,24500,24500,0
20250117,152100,3533306550,24500,24500,24500,24500,0
20250117,152000,3533306550,24500,24500,24500,24500,0
20250117,151900,3533306550,24500,24450,24550,24450,266
20250117,151800,3526790150,24500,24550,24550,24450,201
20250117,151700,3521864350,24500,24550,24550,24500,202
20250117,151600,3516914050,24550,24500,24550,24450,163
20250117,151500,3512923700,24400,24450,24550,24400,2063
20250117,151400,3462447150,24550,24550,24550,24450,1199
20250117,151300,3433062950,24500,24550,24600,24500,780
20250117,151200,3413916350,24550,24550,24600,24550,48
20250117,151100,3412735800,24600,24550,24600,24550,245
20250117,151000,3406713800,24550,24550,24550,24550,53
20250117,150900,3405412650,24550,24600,24600,24550,139
20250117,150800,3402000150,24550,24600,24600,24550,64
20250117,150700,3400428250,24550,24600,24600,24550,3
20250117,150600,3400354550,24550,24550,24550,24550,887
20250117,150500,3378578700,24550,24550,24550,24550,9
20250117,150400,3378357750,24550,24500,24550,24450,941
20250117,150300,3355300950,24450,24450,24450,24450,43
20250117,150200,3354249600,24500,24450,24500,24450,139
20250117,150100,3350846750,24500,24450,24500,24450,488
20250117,150000,3338914650,24450,24450,24450,24450,67
20250117,145900,3337276500,24500,24600,24600,24500,1250
20250117,145800,3306638600,24550,24550,24550,24550,10
20250117,145700,3306393100,24550,24600,24600,24550,99
20250117,145600,3303959550,24600,24600,24600,24600,110
20250117,145500,3301253550,24600,24600,24600,24600,0
20250117,145400,3301253550,24600,24550,24600,24550,62
20250117,145300,3299728650,24600,24600,24600,24600,70
20250117,145200,3298006650,24550,24600,24600,24550,135
20250117,145100,3294690000,24600,24600,24600,24550,61
20250117,145000,3293190650,24600,24550,24600,24500,248
20250117,144900,3287100250,24600,24600,24600,24550,126
20250117,144800,3284002650,24650,24650,24650,24650,175
20250117,144700,3279688900,24650,24600,24650,24600,196
20250117,144600,3274864200,24550,24600,24600,24550,111
20250117,144500,3272135150,24600,24600,24600,24600,48
20250117,144400,3270954350,24550,24600,24600,24550,62
20250117,144300,3269431150,24550,24500,24550,24500,239
20250117,144200,3263567050,24550,24550,24550,24550,65
20250117,144100,3261971300,24600,24500,24600,24500,89
20250117,144000,3259787600,24600,24500,24600,24500,127
20250117,143900,3256670850,24500,24550,24600,24500,246
20250117,143800,3250630400,24550,24600,24600,24550,110
20250117,143700,3247927450,24550,24600,24600,24550,63
20250117,143600,3246379300,24550,24550,24600,24550,89
20250117,143500,3244190850,24600,24550,24600,24550,95
20250117,143400,3241855750,24600,24550,24600,24550,91
20250117,143300,3239618150,24550,24550,24550,24550,23
20250117,143200,3239053500,24600,24600,24600,24550,150
20250117,143100,3235363850,24550,24550,24600,24550,125
20250117,143000,3232292150,24600,24600,24600,24600,22
20250117,142900,3231750950,24600,24550,24600,24550,83
20250117,142800,3229710400,24600,24600,24600,24600,50
20250117,142700,3228480400,24550,24600,24600,24550,102
20250117,142600,3225972750,24600,24600,24600,24600,8
20250117,142500,3225775950,24600,24550,24600,24550,108
20250117,142400,3223121000,24550,24650,24650,24550,107
20250117,142300,3220488300,24650,24650,24650,24650,22
20250117,142200,3219946000,24650,24600,24650,24600,77
20250117,142100,3218049350,24650,24600,24650,24600,60
20250117,142000,3216570450,24650,24650,24650,24600,112
20250117,141900,3213811700,24650,24650,24650,24650,0
20250117,141800,3213811700,24650,24600,24650,24600,135
20250117,141700,3210486750,24650,24650,24650,24650,49
20250117,141600,3209278900,24650,24650,24650,24650,49
20250117,141500,3208071050,24650,24600,24650,24600,87
20250117,141400,3205929350,24650,24650,24650,24650,49
20250117,141300,3204721500,24650,24650,24650,24650,84
20250117,141200,3202650900,24600,24650,24650,24600,222
20250117,141100,3197180700,24650,24650,24650,24600,107
20250117,141000,3194544800,24650,24650,24650,24650,57
20250117,140900,3193139750,24600,24650,24650,24600,195
20250117,140800,3188339300,24650,24600,24650,24600,49
20250117,140700,3187132800,24650,24650,24650,24600,79
20250117,140600,3185186550,24600,24650,24650,24600,171
20250117,140500,3180976400,24600,24650,24650,24600,89
20250117,140400,3178784050,24650,24650,24650,24650,42
20250117,140300,3177748750,24650,24650,24650,24600,274
20250117,140200,3171005150,24650,24650,24650,24650,69
20250117,140100,3169304300,24650,24600,24650,24600,42
20250117,140000,3168269500,24650,24600,24650,24600,260
20250117,135900,3161861950,24650,24650,24650,24650,79
20250117,135800,3159914600,24600,24650,24650,24600,61
20250117,135700,3158411050,24650,24650,24650,24650,23
20250117,135600,3157844100,24650,24650,24650,24650,77
20250117,135500,3155946050,24600,24550,24600,24550,648
20250117,135400,3140007700,24600,24600,24600,24600,26
20250117,135300,3139368100,24600,24600,24600,24600,49
20250117,135200,3138162700,24500,24550,24550,24500,1023
20250117,135100,3113076400,24500,24550,24550,24500,65
20250117,135000,3111481050,24500,24500,24500,24500,1
20250117,134900,3111456550,24600,24550,24600,24550,467
20250117,134800,3099987150,24600,24450,24600,24450,453
20250117,134700,3088865050,24450,24600,24600,24450,236
20250117,134600,3083077000,24450,24500,24600,24450,107
20250117,134500,3080450950,24600,24600,24600,24500,118
20250117,134400,3077552850,24600,24600,24700,24400,4102
20250117,134300,2977015400,24600,24650,24650,24600,700
20250117,134200,2959783400,24750,24650,24750,24650,119
20250117,134100,2956842500,24650,24700,24750,24650,95
20250117,134000,2954494800,24700,24700,24750,24650,159
20250117,133900,2950569050,24650,24700,24700,24650,148
20250117,133800,2946920650,24750,24750,24750,24700,359
20250117,133700,2938049800,24750,24700,24750,24700,62
20250117,133600,2936515500,24700,24750,24750,24700,50
20250117,133500,2935280000,24750,24750,24750,24750,71
20250117,133400,2933522750,24700,24700,24750,24700,303
20250117,133300,2926025450,24700,24750,24750,24700,353
20250117,133200,2917288950,24750,24750,24800,24750,24
20250117,133100,2916694050,24800,24750,24800,24750,779
20250117,133000,2897410950,24750,24700,24750,24650,101
20250117,132900,2894913800,24750,24750,24750,24750,49
20250117,132800,2893701050,24750,24650,24750,24650,44
20250117,132700,2892613750,24750,24750,24750,24750,49
20250117,132600,2891401000,24750,24750,24750,24700,156
20250117,132500,2887543750,24750,24750,24750,24750,2
20250117,132400,2887494250,24750,24750,24750,24750,58
20250117,132300,2886058750,24750,24750,24750,24750,85
20250117,132200,2883955000,24750,24750,24750,24750,51
20250117,132100,2882692750,24750,24700,24750,24700,66
20250117,132000,2881061450,24750,24750,24750,24750,100
20250117,131900,2878586450,24750,24750,24750,24750,76
20250117,131800,2876705450,24700,24750,24750,24700,5
20250117,131700,2876581750,24750,24750,24750,24750,156
20250117,131600,2872720750,24800,24800,24800,24750,72
20250117,131500,2870935200,24800,24750,24800,24750,158
20250117,131400,2867018750,24750,24800,24800,24750,38
20250117,131300,2866077100,24800,24750,24800,24750,149
20250117,131200,2862386900,24800,24800,24800,24800,79
20250117,131100,2860427700,24800,24750,24800,24750,18
20250117,131000,2859982100,24750,24750,24750,24750,9
20250117,130900,2859759350,24800,24750,24800,24750,444
20250117,130800,2848766400,24800,24800,24800,24800,49
20250117,130700,2847551200,24800,24800,24800,24800,22
20250117,130600,2847005600,24800,24800,24800,24750,96
20250117,130500,2844625250,24800,24800,24800,24800,52
20250117,130400,2843335650,24800,24800,24800,24800,105
20250117,130300,2840731650,24800,24800,24800,24800,10
20250117,130200,2840483650,24800,24900,24900,24800,1342
20250117,130100,2807117350,24900,24950,24950,24900,548
20250117,130000,2793471150,24900,24900,24950,24900,3474
20250117,125900,2706962300,24850,24900,24900,24850,19
20250117,125800,2706489750,24850,24850,24900,24850,1264
20250117,125700,2675076500,24800,24700,24800,24700,990
20250117,125600,2650551450,24700,24700,24700,24700,74
20250117,125500,2648723650,24700,24700,24700,24700,91
20250117,125400,2646475950,24650,24650,24700,24650,152
20250117,125300,2642726700,24650,24700,24700,24650,38
20250117,125200,2641788500,24700,24650,24700,24650,732
20250117,125100,2623709600,24650,24650,24650,24650,171
20250117,125000,2619494450,24700,24700,24700,24700,30
20250117,124900,2618753450,24650,24700,24700,24650,490
20250117,124800,2606652950,24750,24700,24750,24700,23
20250117,124700,2606083750,24750,24750,24750,24750,9
20250117,124600,2605861000,24700,24700,24700,24700,586
20250117,124500,2591386800,24650,24650,24650,24650,0
20250117,124400,2591386800,24650,24700,24700,24650,30
20250117,124300,2590645900,24700,24650,24700,24650,89
20250117,124200,2588450950,24600,24650,24650,24600,18
20250117,124100,2588007300,24650,24650,24650,24650,22
20250117,124000,2587465000,24600,24600,24600,24600,25
20250117,123900,2586850000,24600,24650,24650,24600,308
20250117,123800,2579272800,24600,24650,24650,24600,460
20250117,123700,2567935700,24650,24650,24650,24650,56
20250117,123600,2566555300,24650,24650,24700,24650,57
20250117,123500,2565148700,24700,24700,24700,24700,63
20250117,123400,2563592600,24700,24750,24750,24700,76
20250117,123300,2561714300,24700,24750,24750,24700,19
20250117,123200,2561244600,24750,24750,24750,24750,0
20250117,123100,2561244600,24750,24700,24750,24700,165
20250117,123000,2557167600,24700,24700,24700,24700,510
20250117,122900,2544570600,24750,24650,24750,24650,918
20250117,122800,2521931150,24700,24700,24750,24700,132
20250117,122700,2518668500,24700,24700,24700,24650,644
20250117,122600,2502785650,24650,24700,24700,24650,142
20250117,122500,2499284600,24650,24650,24700,24650,47
20250117,122400,2498125650,24650,24700,24750,24650,750
20250117,122300,2479601700,24700,24750,24750,24700,369
20250117,122200,2470473300,24750,24800,24800,24750,579
20250117,122100,2456141550,24750,24750,24750,24750,450
20250117,122000,2445004050,24750,24800,24800,24750,228
20250117,121900,2439360300,24750,24750,24750,24750,335
20250117,121800,2431069050,24750,24700,24750,24700,64
20250117,121700,2429485100,24700,24750,24750,24700,116
20250117,121600,2426614700,24700,24700,24700,24700,21
20250117,121500,2426096000,24750,24700,24750,24700,26
20250117,121400,2425452550,24700,24750,24750,24700,40
20250117,121300,2424464000,24750,24700,24750,24700,42
20250117,121200,2423424950,24700,24750,24800,24700,90
20250117,121100,2421197750,24750,24800,24800,24750,61
20250117,121000,2419687450,24750,24800,24800,24750,1193
20250117,120900,2390134200,24750,24750,24750,24750,73
20250117,120800,2388327450,24800,24800,24800,24750,43
20250117,120700,2387261650,24800,24750,24800,24750,102
20250117,120600,2384732750,24750,24800,24800,24750,247
20250117,120500,2378609200,24800,24750,24800,24750,53
20250117,120400,2377296350,24750,24750,24750,24750,29
20250117,120300,2376578600,24800,24750,24800,24750,144
20250117,120200,2373008000,24750,24750,24750,24750,1
20250117,120100,2372983250,24750,24800,24800,24750,202
20250117,120000,2367981900,24800,24750,24800,24750,30
20250117,115900,2367238700,24750,24750,24800,24750,95
20250117,115800,2364886800,24750,24750,24800,24750,98
20250117,115700,2362460200,24800,24800,24800,24750,21
20250117,115600,2361939700,24750,24750,24800,24750,90
20250117,115500,2359710500,24750,24750,24800,24750,427
20250117,115400,2349121150,24750,24800,24850,24750,468
20250117,115300,2337514450,24850,24850,24850,24800,528
20250117,115200,2324409250,24850,24750,24850,24750,872
20250117,115100,2302762950,24800,24750,24800,24750,79
20250117,115000,2300803900,24750,24750,24800,24750,57
20250117,114900,2299391350,24800,24750,24800,24750,42
20250117,114800,2298349900,24750,24750,24800,24750,85
20250117,114700,2296246100,24750,24750,24800,24750,21
20250117,114600,2295725700,24800,24750,24800,24750,362
20250117,114500,2286764250,24750,24800,24850,24750,2306
20250117,114400,2229480000,24800,24800,24850,24800,282
20250117,114300,2222474750,24800,24800,24850,24800,554
20250117,114200,2208730750,24750,24850,24900,24750,2358
20250117,114100,2150156950,24900,24850,24900,24850,349
20250117,114000,2141467250,24850,24800,24900,24800,1280
20250117,113900,2109661650,24800,24800,24850,24750,1305
20250117,113800,2077296650,24750,24700,24800,24700,1301
20250117,113700,2045091800,24750,24650,24750,24650,538
20250117,113600,2031801400,24650,24650,24700,24650,12
20250117,113500,2031505500,24700,24700,24700,24650,46
20250117,113400,2030369550,24650,24650,24750,24650,454
20250117,113300,2019138800,24650,24600,24750,24600,113
20250117,113200,2016357550,24750,24600,24750,24600,634
20250117,113100,2000697850,24600,24600,24650,24600,53
20250117,113000,1999394000,24700,24600,24750,24600,2119
20250117,112900,1947074950,24600,24600,24600,24600,54
20250117,112800,1945746550,24600,24600,24650,24550,182
20250117,112700,1941269350,24650,24550,24700,24550,3907
20250117,112600,1845101300,24500,24550,24550,24500,107
20250117,112500,1842474550,24550,24450,24550,24450,853
20250117,112400,1821567350,24500,24450,24500,24450,19
20250117,112300,1821102100,24450,24500,24500,24450,35
20250117,112200,1820244900,24450,24400,24500,24400,44
20250117,112100,1819169750,24500,24400,24500,24400,5
20250117,112000,1819047550,24550,24400,24550,24400,137
20250117,111900,1815689850,24400,24450,24500,24400,61
20250117,111800,1814198050,24450,24450,24550,24400,74
20250117,111700,1812387000,24450,24450,24500,24400,1252
20250117,111600,1781714000,24450,24450,24500,24450,127
20250117,111500,1778607300,24550,24500,24550,24450,70
20250117,111400,1776895050,24600,24400,24600,24400,147
20250117,111300,1773292600,24400,24550,24600,24400,1383
20250117,111200,1739341350,24500,24450,24500,24400,352
20250117,111100,1730719600,24450,24450,24450,24400,389
20250117,111000,1721209150,24450,24400,24450,24400,34
20250117,110900,1720379500,24400,24400,24400,24400,57
20250117,110800,1718988700,24450,24400,24450,24400,43
20250117,110700,1717937700,24400,24400,24400,24400,6
20250117,110600,1717791300,24400,24400,24450,24400,41
20250117,110500,1716789700,24400,24400,24450,24400,310
20250117,110400,1709225300,24450,24300,24450,24300,581
20250117,110300,1695080350,24350,24400,24450,24350,2771
20250117,110200,1627473900,24400,24450,24500,24400,1493
20250117,110100,1590970100,24450,24450,24500,24450,143
20250117,110000,1587469100,24450,24450,24500,24450,477
20250117,105900,1575783700,24450,24450,24450,24450,23
20250117,105800,1575221350,24450,24450,24500,24450,99
20250117,105700,1572797050,24450,24450,24500,24450,20
20250117,105600,1572307650,24450,24450,24500,24450,19
20250117,105500,1571843000,24450,24500,24500,24450,62
20250117,105400,1570326800,24450,24500,24550,24450,1170
20250117,105300,1541662750,24550,24600,24600,24500,1146
20250117,105200,1513528550,24550,24550,24600,24550,46
20250117,105100,1512399100,24600,24550,24600,24550,848
20250117,105000,1491538650,24550,24550,24600,24550,65
20250117,104900,1489942850,24550,24650,24650,24550,278
20250117,104800,1483103850,24650,24600,24650,24600,10
20250117,104700,1482857700,24650,24500,24650,24500,194
20250117,104600,1478085300,24550,24550,24600,24500,239
20250117,104500,1472217800,24550,24550,24600,24550,15
20250117,104400,1471849500,24550,24500,24600,24500,67
20250117,104300,1470202950,24550,24500,24550,24500,12
20250117,104200,1469908750,24550,24500,24600,24500,980
20250117,104100,1445822650,24550,24500,24550,24500,28
20250117,104000,1445136350,24450,24450,24500,24450,121
20250117,103900,1442177800,24450,24450,24550,24450,75
20250117,103800,1440340200,24500,24450,24500,24450,302
20250117,103700,1432953900,24450,24500,24500,24450,14
20250117,103600,1432611550,24500,24500,24500,24450,229
20250117,103500,1427003600,24500,24550,24550,24500,203
20250117,103400,1422021850,24600,24550,24600,24550,118
20250117,103300,1419119300,24550,24450,24600,24450,138
20250117,103200,1415734850,24450,24550,24550,24450,209
20250117,103100,1410618950,24600,24600,24600,24500,200
20250117,103000,1405699550,24550,24500,24600,24500,353
20250117,102900,1397017950,24550,24500,24600,24500,63
20250117,102800,1395473800,24600,24500,24600,24500,278
20250117,102700,1388649100,24500,24550,24550,24450,83
20250117,102600,1386615650,24550,24450,24550,24450,73
20250117,102500,1384830500,24450,24600,24600,24450,30
20250117,102400,1384092950,24550,24600,24600,24450,967
20250117,102300,1360430250,24600,24500,24600,24500,2
20250117,102200,1360381150,24600,24500,24600,24500,422
20250117,102100,1350002150,24500,24500,24550,24500,262
20250117,102000,1343578600,24500,24550,24600,24500,2618
20250117,101900,1279297600,24600,24600,24600,24550,256
20250117,101800,1273000350,24600,24550,24600,24550,14
20250117,101700,1272656100,24600,24550,24600,24550,343
20250117,101600,1264218500,24550,24550,24650,24550,945
20250117,101500,1240952750,24550,24550,24650,24550,909
20250117,101400,1218593600,24600,24500,24600,24500,108
20250117,101300,1215939850,24600,24500,24600,24500,497
20250117,101200,1203716300,24500,24550,24600,24500,1908
20250117,101100,1156852700,24600,24600,24650,24550,260
20250117,101000,1150454500,24550,24550,24650,24550,373
20250117,100900,1141280750,24600,24500,24600,24500,83
20250117,100800,1139243050,24500,24500,24550,24500,11
20250117,100700,1138973450,24600,24500,24600,24500,309
20250117,100600,1131392450,24500,24500,24550,24450,358
20250117,100500,1122622700,24500,24400,24650,24400,5070
20250117,100400,998273100,24400,24350,24400,24350,22
20250117,100300,997737050,24400,24300,24400,24300,158
20250117,100200,993889750,24300,24300,24350,24300,20
20250117,100100,993403600,24300,24300,24350,24300,34
20250117,100000,992577350,24300,24300,24350,24300,105
20250117,095900,990023350,24350,24350,24350,24350,5
20250117,095800,989901600,24350,24350,24350,24350,32
20250117,095700,989122400,24350,24300,24350,24300,118
20250117,095600,986249700,24300,24300,24350,24300,7
20250117,095500,986079550,24400,24400,24400,24400,3
20250117,095400,986006350,24300,24300,24300,24300,3
20250117,095300,985933450,24400,24300,24400,24300,222
20250117,095200,980517500,24300,24350,24350,24300,150
20250117,095100,976869750,24350,24350,24400,24300,255
20250117,095000,970662950,24400,24400,24400,24400,1035
20250117,094900,945408950,24450,24450,24500,24450,305
20250117,094800,937951550,24450,24450,24500,24450,713
20250117,094700,920488700,24450,24400,24450,24300,4948
20250117,094600,799764400,24450,24450,24450,24400,537
20250117,094500,786635350,24400,24400,24450,24400,976
20250117,094400,762809350,24400,24400,24400,24400,4
20250117,094300,762711750,24400,24400,24400,24400,755
20250117,094200,744289750,24400,24450,24450,24400,498
20250117,094100,732137800,24400,24400,24450,24350,718
20250117,094000,714616050,24400,24350,24400,24350,768
20250117,093900,695913700,24300,24300,24350,24300,628
20250117,093800,680644550,24350,24350,24350,24350,133
20250117,093700,677406000,24300,24250,24300,24250,751
20250117,093600,659161850,24200,24250,24250,24200,962
20250117,093500,635833450,24250,24300,24350,24250,4263
20250117,093400,532283950,24300,24300,24300,24250,150
20250117,093300,528640850,24250,24150,24250,24150,1764
20250117,093200,485896350,24150,24150,24200,24100,729
20250117,093100,468290600,24150,24050,24150,24050,478
20250117,093000,456785150,24100,24100,24100,24100,170
20250117,092900,452688150,24100,24150,24150,24050,1797
20250117,092800,409309200,24200,24200,24200,24200,100
20250117,092700,406889200,24200,24200,24200,24150,458
20250117,092600,395812500,24200,24200,24250,24200,254
20250117,092500,389665600,24250,24250,24250,24200,1570
20250117,092400,351614300,24250,24250,24250,24250,240
20250117,092300,345794300,24250,24250,24250,24200,1096
20250117,092200,319218400,24250,24250,24250,24200,196
20250117,092100,314474250,24250,24250,24250,24250,197
20250117,092000,309697000,24200,24250,24250,24200,37
20250117,091900,308800100,24200,24250,24250,24200,434
20250117,091800,298275650,24250,24150,24250,24150,2208
20250117,091700,244787300,24150,24150,24150,24150,305
20250117,091600,237421550,24100,24100,24100,24100,4
20250117,091500,237325150,24100,24150,24150,24100,116
20250117,091400,234529450,24150,24150,24200,24150,174
20250117,091300,230325400,24150,24100,24200,24100,611
20250117,091200,215569100,24100,24050,24100,24050,403
20250117,091100,205869800,24050,24050,24050,24000,225
20250117,091000,200459900,24050,24050,24050,24000,257
20250117,090900,194279450,24050,24050,24100,24050,126
20250117,090800,191248850,24050,24100,24100,24050,12
20250117,090700,190959700,24050,24100,24100,24050,198
20250117,090600,186192900,24100,24100,24100,24100,585
20250117,090500,172094400,24150,24200,24200,24100,911
20250117,090400,150082800,24250,24150,24300,24150,2543
20250117,090300,88444600,24150,24150,24200,24100,1326
20250117,090200,56425400,24050,24000,24150,23950,953
20250117,090100,33462050,24000,23800,24000,23800,425
20250117,090000,23308050,23650,23650,23800,23600,985