KissMeData/001060/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183300,1718619950,24700,24700,24700,24700,6938
20250106,183200,1718619950,24700,24700,24700,24700,0
20250106,183100,1718619950,24700,24700,24700,24700,0
20250106,183000,1718619950,24700,24700,24700,24700,0
20250106,182900,1718619950,24700,24700,24700,24700,0
20250106,182800,1718619950,24700,24700,24700,24700,0
20250106,182700,1718619950,24700,24700,24700,24700,0
20250106,182600,1718619950,24700,24700,24700,24700,0
20250106,182500,1718619950,24700,24700,24700,24700,0
20250106,182400,1718619950,24700,24700,24700,24700,0
20250106,182300,1718619950,24700,24700,24700,24700,0
20250106,182200,1718619950,24700,24700,24700,24700,0
20250106,182100,1718619950,24700,24700,24700,24700,0
20250106,182000,1718619950,24700,24700,24700,24700,0
20250106,181900,1718619950,24700,24700,24700,24700,0
20250106,181800,1718619950,24700,24700,24700,24700,0
20250106,181700,1718619950,24700,24700,24700,24700,0
20250106,181600,1718619950,24700,24700,24700,24700,0
20250106,181500,1718619950,24700,24700,24700,24700,0
20250106,181400,1718619950,24700,24700,24700,24700,0
20250106,181300,1718619950,24700,24700,24700,24700,0
20250106,181200,1718619950,24700,24700,24700,24700,0
20250106,181100,1718619950,24700,24700,24700,24700,0
20250106,181000,1718619950,24700,24700,24700,24700,0
20250106,180900,1718619950,24700,24700,24700,24700,0
20250106,180800,1718619950,24700,24700,24700,24700,0
20250106,180700,1718619950,24700,24700,24700,24700,0
20250106,180600,1718619950,24700,24700,24700,24700,0
20250106,180500,1718619950,24700,24700,24700,24700,0
20250106,180400,1718619950,24700,24700,24700,24700,0
20250106,180300,1718619950,24700,24700,24700,24700,6938
20250106,180200,1718619950,24700,24700,24700,24700,0
20250106,180100,1718619950,24700,24700,24700,24700,0
20250106,180000,1718619950,24700,24700,24700,24700,0
20250106,175900,1718619950,24700,24700,24700,24700,0
20250106,175800,1718619950,24700,24700,24700,24700,0
20250106,175700,1718619950,24700,24700,24700,24700,0
20250106,175600,1718619950,24700,24700,24700,24700,0
20250106,175500,1718619950,24700,24700,24700,24700,0
20250106,175400,1718619950,24700,24700,24700,24700,0
20250106,175300,1718619950,24700,24700,24700,24700,0
20250106,175200,1718619950,24700,24700,24700,24700,0
20250106,175100,1718619950,24700,24700,24700,24700,0
20250106,175000,1718619950,24700,24700,24700,24700,0
20250106,174900,1718619950,24700,24700,24700,24700,0
20250106,174800,1718619950,24700,24700,24700,24700,0
20250106,174700,1718619950,24700,24700,24700,24700,0
20250106,174600,1718619950,24700,24700,24700,24700,0
20250106,174500,1718619950,24700,24700,24700,24700,0
20250106,174400,1718619950,24700,24700,24700,24700,0
20250106,174300,1718619950,24700,24700,24700,24700,0
20250106,174200,1718619950,24700,24700,24700,24700,0
20250106,174100,1718619950,24700,24700,24700,24700,0
20250106,174000,1718619950,24700,24700,24700,24700,0
20250106,173900,1718619950,24700,24700,24700,24700,0
20250106,173800,1718619950,24700,24700,24700,24700,0
20250106,173700,1718619950,24700,24700,24700,24700,0
20250106,173600,1718619950,24700,24700,24700,24700,0
20250106,173500,1718619950,24700,24700,24700,24700,0
20250106,173400,1718619950,24700,24700,24700,24700,0
20250106,173300,1718619950,24700,24700,24700,24700,6938
20250106,173200,1718619950,24700,24700,24700,24700,0
20250106,173100,1718619950,24700,24700,24700,24700,0
20250106,173000,1718619950,24700,24700,24700,24700,0
20250106,172900,1718619950,24700,24700,24700,24700,0
20250106,172800,1718619950,24700,24700,24700,24700,0
20250106,172700,1718619950,24700,24700,24700,24700,0
20250106,172600,1718619950,24700,24700,24700,24700,0
20250106,172500,1718619950,24700,24700,24700,24700,0
20250106,172400,1718619950,24700,24700,24700,24700,0
20250106,172300,1718619950,24700,24700,24700,24700,0
20250106,172200,1718619950,24700,24700,24700,24700,0
20250106,172100,1718619950,24700,24700,24700,24700,0
20250106,172000,1718619950,24700,24700,24700,24700,0
20250106,171900,1718619950,24700,24700,24700,24700,0
20250106,171800,1718619950,24700,24700,24700,24700,0
20250106,171700,1718619950,24700,24700,24700,24700,0
20250106,171600,1718619950,24700,24700,24700,24700,0
20250106,171500,1718619950,24700,24700,24700,24700,0
20250106,171400,1718619950,24700,24700,24700,24700,0
20250106,171300,1718619950,24700,24700,24700,24700,0
20250106,171200,1718619950,24700,24700,24700,24700,0
20250106,171100,1718619950,24700,24700,24700,24700,0
20250106,171000,1718619950,24700,24700,24700,24700,0
20250106,170900,1718619950,24700,24700,24700,24700,0
20250106,170800,1718619950,24700,24700,24700,24700,0
20250106,170700,1718619950,24700,24700,24700,24700,0
20250106,170600,1718619950,24700,24700,24700,24700,0
20250106,170500,1718619950,24700,24700,24700,24700,0
20250106,170400,1718619950,24700,24700,24700,24700,0
20250106,170300,1718619950,24700,24700,24700,24700,6938
20250106,170200,1718619950,24700,24700,24700,24700,0
20250106,170100,1718619950,24700,24700,24700,24700,0
20250106,170000,1718619950,24700,24700,24700,24700,0
20250106,165900,1718619950,24700,24700,24700,24700,0
20250106,165800,1718619950,24700,24700,24700,24700,0
20250106,165700,1718619950,24700,24700,24700,24700,0
20250106,165600,1718619950,24700,24700,24700,24700,0
20250106,165500,1718619950,24700,24700,24700,24700,0
20250106,165400,1718619950,24700,24700,24700,24700,0
20250106,165300,1718619950,24700,24700,24700,24700,0
20250106,165200,1718619950,24700,24700,24700,24700,0
20250106,165100,1718619950,24700,24700,24700,24700,0
20250106,165000,1718619950,24700,24700,24700,24700,0
20250106,164900,1718619950,24700,24700,24700,24700,0
20250106,164800,1718619950,24700,24700,24700,24700,0
20250106,164700,1718619950,24700,24700,24700,24700,0
20250106,164600,1718619950,24700,24700,24700,24700,0
20250106,164500,1718619950,24700,24700,24700,24700,0
20250106,164400,1718619950,24700,24700,24700,24700,0
20250106,164300,1718619950,24700,24700,24700,24700,0
20250106,164200,1718619950,24700,24700,24700,24700,0
20250106,164100,1718619950,24700,24700,24700,24700,0
20250106,164000,1718619950,24700,24700,24700,24700,0
20250106,163900,1718619950,24700,24700,24700,24700,0
20250106,163800,1718619950,24700,24700,24700,24700,0
20250106,163700,1718619950,24700,24700,24700,24700,0
20250106,163600,1718619950,24700,24700,24700,24700,0
20250106,163500,1718619950,24700,24700,24700,24700,0
20250106,163400,1718619950,24700,24700,24700,24700,0
20250106,163300,1718619950,24700,24700,24700,24700,6938
20250106,163200,1718619950,24700,24700,24700,24700,0
20250106,163100,1718619950,24700,24700,24700,24700,0
20250106,163000,1718619950,24700,24700,24700,24700,0
20250106,162900,1718619950,24700,24700,24700,24700,0
20250106,162800,1718619950,24700,24700,24700,24700,0
20250106,162700,1718619950,24700,24700,24700,24700,0
20250106,162600,1718619950,24700,24700,24700,24700,0
20250106,162500,1718619950,24700,24700,24700,24700,0
20250106,162400,1718619950,24700,24700,24700,24700,0
20250106,162300,1718619950,24700,24700,24700,24700,0
20250106,162200,1718619950,24700,24700,24700,24700,0
20250106,162100,1718619950,24700,24700,24700,24700,0
20250106,162000,1718619950,24700,24700,24700,24700,0
20250106,161900,1718619950,24700,24700,24700,24700,0
20250106,161800,1718619950,24700,24700,24700,24700,0
20250106,161700,1718619950,24700,24700,24700,24700,0
20250106,161600,1718619950,24700,24700,24700,24700,0
20250106,161500,1718619950,24700,24700,24700,24700,0
20250106,161400,1718619950,24700,24700,24700,24700,0
20250106,161300,1718619950,24700,24700,24700,24700,0
20250106,161200,1718619950,24700,24700,24700,24700,0
20250106,161100,1718619950,24700,24700,24700,24700,0
20250106,161000,1718619950,24700,24700,24700,24700,0
20250106,160900,1718619950,24700,24700,24700,24700,0
20250106,160800,1718619950,24700,24700,24700,24700,0
20250106,160700,1718619950,24700,24700,24700,24700,0
20250106,160600,1718619950,24700,24700,24700,24700,0
20250106,160500,1718619950,24700,24700,24700,24700,0
20250106,160400,1718619950,24700,24700,24700,24700,0
20250106,160300,1718619950,24700,24700,24700,24700,6938
20250106,160200,1718619950,24700,24700,24700,24700,0
20250106,160100,1718619950,24700,24700,24700,24700,0
20250106,160000,1718619950,24700,24700,24700,24700,0
20250106,155900,1718619950,24700,24700,24700,24700,0
20250106,155800,1718619950,24700,24700,24700,24700,0
20250106,155700,1718619950,24700,24700,24700,24700,0
20250106,155600,1718619950,24700,24700,24700,24700,0
20250106,155500,1718619950,24700,24700,24700,24700,0
20250106,155400,1718619950,24700,24700,24700,24700,0
20250106,155300,1718619950,24700,24700,24700,24700,0
20250106,155200,1718619950,24700,24700,24700,24700,0
20250106,155100,1718619950,24700,24700,24700,24700,0
20250106,155000,1718619950,24700,24700,24700,24700,0
20250106,154900,1718619950,24700,24700,24700,24700,0
20250106,154800,1718619950,24700,24700,24700,24700,0
20250106,154700,1718619950,24700,24700,24700,24700,0
20250106,154600,1718619950,24700,24700,24700,24700,0
20250106,154500,1718619950,24700,24700,24700,24700,0
20250106,154400,1718619950,24700,24700,24700,24700,0
20250106,154300,1718619950,24700,24700,24700,24700,0
20250106,154200,1718619950,24700,24700,24700,24700,0
20250106,154100,1718619950,24700,24700,24700,24700,0
20250106,154000,1718619950,24700,24700,24700,24700,0
20250106,153900,1718619950,24700,24700,24700,24700,0
20250106,153800,1718619950,24700,24700,24700,24700,0
20250106,153700,1718619950,24700,24700,24700,24700,0
20250106,153600,1718619950,24700,24700,24700,24700,0
20250106,153500,1718619950,24700,24700,24700,24700,0
20250106,153400,1718619950,24700,24700,24700,24700,0
20250106,153300,1718619950,24700,24700,24700,24700,6938
20250106,153200,1718619950,24700,24700,24700,24700,0
20250106,153100,1718619950,24700,24700,24700,24700,0
20250106,153000,1718619950,24700,24700,24700,24700,6938
20250106,152900,1547251350,25000,25000,25000,25000,0
20250106,152800,1547251350,25000,25000,25000,25000,0
20250106,152700,1547251350,25000,25000,25000,25000,0
20250106,152600,1547251350,25000,25000,25000,25000,0
20250106,152500,1547251350,25000,25000,25000,25000,0
20250106,152400,1547251350,25000,25000,25000,25000,0
20250106,152300,1547251350,25000,25000,25000,25000,0
20250106,152200,1547251350,25000,25000,25000,25000,0
20250106,152100,1547251350,25000,25000,25000,25000,0
20250106,152000,1547251350,25000,25000,25000,25000,0
20250106,151900,1547251350,25000,25000,25000,24900,144
20250106,151800,1543661800,25000,24950,25000,24950,23
20250106,151700,1543087450,25000,25000,25000,25000,1
20250106,151600,1543062450,25000,24900,25000,24900,415
20250106,151500,1532710450,24950,24900,24950,24900,26
20250106,151400,1532062950,24950,24900,24950,24900,25
20250106,151300,1531440400,24900,24900,24900,24900,24
20250106,151200,1530842800,24950,24900,24950,24900,25
20250106,151100,1530220250,24950,24900,24950,24900,25
20250106,151000,1529597700,24950,24900,24950,24900,60
20250106,150900,1528103550,24900,24900,24900,24900,58
20250106,150800,1526659350,24950,24900,24950,24900,245
20250106,150700,1520558800,24900,24900,24900,24900,334
20250106,150600,1512242200,24950,24900,24950,24900,80
20250106,150500,1510247400,24900,24900,24900,24900,24
20250106,150400,1509649800,24900,24900,24900,24900,23
20250106,150300,1509077100,24950,24900,24950,24850,89
20250106,150200,1506859600,24900,24900,24900,24900,13
20250106,150100,1506535900,24900,24850,24900,24850,323
20250106,150000,1498495550,24850,24850,24850,24850,29
20250106,145900,1497774900,24850,24850,24850,24850,49
20250106,145800,1496557250,24850,24850,24850,24850,24
20250106,145700,1495960850,24900,24850,24900,24850,68
20250106,145600,1494269600,24800,24800,24800,24800,24
20250106,145500,1493674400,24800,24900,24900,24800,24
20250106,145400,1493079100,24800,24850,24950,24800,256
20250106,145300,1486727850,24850,24850,24850,24850,28
20250106,145200,1486032050,24850,24900,24900,24850,34
20250106,145100,1485185950,24900,24900,24900,24900,24
20250106,145000,1484588350,24850,24850,24900,24850,220
20250106,144900,1479116350,24850,24850,24850,24850,24
20250106,144800,1478519950,24850,24850,24850,24850,33
20250106,144700,1477699900,24850,24800,24850,24800,47
20250106,144600,1476534200,24800,24850,24850,24800,251
20250106,144500,1470298000,24850,24850,24850,24850,23
20250106,144400,1469726450,24850,24850,24850,24850,25
20250106,144300,1469105200,24850,24850,24850,24850,23
20250106,144200,1468533650,24900,24900,24900,24900,11
20250106,144100,1468259750,24850,24850,24850,24850,37
20250106,144000,1467340300,24850,24850,24850,24850,24
20250106,143900,1466743900,24850,24850,24850,24850,47
20250106,143800,1465575950,24850,24850,24850,24850,123
20250106,143700,1462519400,24800,24950,24950,24800,168
20250106,143600,1458331550,24850,24850,24850,24850,23
20250106,143500,1457760000,24800,24800,24800,24800,160
20250106,143400,1453792000,24800,24800,24800,24800,74
20250106,143300,1451956800,24800,24800,24800,24800,25
20250106,143200,1451336800,24950,24950,24950,24950,0
20250106,143100,1451336800,24950,24900,24950,24800,1235
20250106,143000,1420660800,24950,24950,24950,24950,0
20250106,142900,1420660800,24950,24950,24950,24900,9
20250106,142800,1420436600,24950,24950,24950,24950,0
20250106,142700,1420436600,24950,24950,24950,24950,3
20250106,142600,1420361750,24950,24950,24950,24950,57
20250106,142500,1418939600,24950,24950,24950,24950,1
20250106,142400,1418914650,24950,24950,24950,24950,0
20250106,142300,1418914650,24950,24900,24950,24900,4
20250106,142200,1418815000,24900,24900,24900,24900,0
20250106,142100,1418815000,24900,24950,24950,24900,331
20250106,142000,1410558050,24950,24850,24950,24850,856
20250106,141900,1389222750,24900,24900,24900,24900,0
20250106,141800,1389222750,24900,24900,24900,24900,213
20250106,141700,1383919050,24950,24950,24950,24950,3
20250106,141600,1383844200,24950,24950,24950,24950,0
20250106,141500,1383844200,24950,24900,24950,24900,162
20250106,141400,1379802350,24950,24950,24950,24950,0
20250106,141300,1379802350,24950,24950,24950,24950,0
20250106,141200,1379802350,24950,24950,24950,24950,0
20250106,141100,1379802350,24950,24950,24950,24950,20
20250106,141000,1379303350,24950,25000,25000,24900,8
20250106,140900,1379103900,24900,24900,24900,24900,5
20250106,140800,1378979400,24900,24950,24950,24900,23
20250106,140700,1378406550,25000,25000,25000,25000,0
20250106,140600,1378406550,25000,25000,25000,25000,0
20250106,140500,1378406550,25000,24950,25000,24950,653
20250106,140400,1362110200,25000,25000,25000,25000,166
20250106,140300,1357960200,25000,25000,25000,25000,1
20250106,140200,1357935200,25000,25050,25050,25000,1133
20250106,140100,1329554250,25050,25000,25050,25000,707
20250106,140000,1311854600,25000,25000,25000,25000,0
20250106,135900,1311854600,25000,25000,25000,25000,0
20250106,135800,1311854600,25000,25000,25000,25000,1
20250106,135700,1311829600,25000,25000,25000,25000,5
20250106,135600,1311704600,25050,25050,25050,25050,0
20250106,135500,1311704600,25050,25050,25050,25050,6
20250106,135400,1311554300,25050,25000,25050,25000,217
20250106,135300,1306128350,25000,25000,25000,25000,10
20250106,135200,1305878350,25050,25100,25100,25050,301
20250106,135100,1298338250,25050,25000,25050,25000,623
20250106,135000,1282736100,25050,25050,25050,25050,21
20250106,134900,1282210050,25000,25000,25000,25000,41
20250106,134800,1281185050,25000,25000,25000,25000,0
20250106,134700,1281185050,25000,25000,25000,25000,0
20250106,134600,1281185050,25000,25000,25000,25000,301
20250106,134500,1273660050,25000,25000,25050,25000,494
20250106,134400,1261310000,25000,25000,25000,25000,0
20250106,134300,1261310000,25000,25000,25050,25000,62
20250106,134200,1259757100,25050,25050,25050,25050,823
20250106,134100,1239140950,25050,25000,25050,25000,912
20250106,134000,1216340900,25000,24950,25000,24950,712
20250106,133900,1198570900,24950,24950,24950,24900,588
20250106,133800,1183901000,24950,24900,24950,24900,130
20250106,133700,1180657550,24950,24950,24950,24950,1
20250106,133600,1180632600,24900,24900,24900,24900,1
20250106,133500,1180607700,24850,24850,24850,24850,26
20250106,133400,1179961600,24850,24800,24850,24800,13
20250106,133300,1179639150,24850,24850,24850,24850,10
20250106,133200,1179390650,24850,24850,24850,24850,0
20250106,133100,1179390650,24850,24850,24850,24850,1
20250106,133000,1179365800,24850,24750,24850,24750,12
20250106,132900,1179067700,24850,24800,24850,24800,9
20250106,132800,1178844400,24800,24800,24800,24800,105
20250106,132700,1176240400,24800,24800,24800,24800,20
20250106,132600,1175744400,24850,24850,24850,24850,0
20250106,132500,1175744400,24850,24850,24850,24850,0
20250106,132400,1175744400,24850,24850,24850,24850,6
20250106,132300,1175595300,24850,24850,24850,24850,135
20250106,132200,1172240550,24850,24850,24850,24850,1
20250106,132100,1172215700,24950,24900,24950,24900,3
20250106,132000,1172140950,24900,24900,24900,24900,1
20250106,131900,1172116050,24900,24900,24900,24900,4
20250106,131800,1172016450,24900,24900,24900,24900,0
20250106,131700,1172016450,24900,24900,24900,24900,6
20250106,131600,1171867050,24900,24900,24900,24900,1
20250106,131500,1171842150,24900,24900,24900,24900,49
20250106,131400,1170622050,24900,24900,24900,24900,930
20250106,131300,1147465050,24950,24900,24950,24900,20
20250106,131200,1146966550,24900,24950,24950,24900,66
20250106,131100,1145322950,24900,24900,24900,24900,0
20250106,131000,1145322950,24900,24900,24900,24900,0
20250106,130900,1145322950,24900,24900,24900,24900,0
20250106,130800,1145322950,24900,24900,24900,24900,1
20250106,130700,1145298050,24950,24950,24950,24950,4
20250106,130600,1145198250,24950,24950,24950,24950,0
20250106,130500,1145198250,24950,24950,24950,24950,0
20250106,130400,1145198250,24950,24950,24950,24950,81
20250106,130300,1143177300,24950,24950,24950,24950,3
20250106,130200,1143102450,24900,24900,24900,24850,1060
20250106,130100,1116709450,24900,24900,24900,24900,2
20250106,130000,1116659650,24900,24900,24900,24900,50
20250106,125900,1115414650,24900,24900,24900,24900,0
20250106,125800,1115414650,24900,24850,24900,24850,246
20250106,125700,1109301500,24850,24850,24850,24850,279
20250106,125600,1102368350,24850,24800,24850,24800,192
20250106,125500,1097606350,24800,24800,24800,24800,0
20250106,125400,1097606350,24800,24750,24800,24750,44
20250106,125300,1096516200,24800,24800,24800,24800,127
20250106,125200,1093366600,24800,24800,24800,24800,0
20250106,125100,1093366600,24800,24800,24800,24800,8
20250106,125000,1093168200,24800,24800,24800,24800,0
20250106,124900,1093168200,24800,24850,24850,24800,83
20250106,124800,1091108700,24800,24800,24800,24800,0
20250106,124700,1091108700,24800,24800,24800,24800,5
20250106,124600,1090984700,24800,24800,24800,24800,10
20250106,124500,1090736700,24850,24850,24850,24850,0
20250106,124400,1090736700,24850,24850,24850,24850,0
20250106,124300,1090736700,24850,24850,24850,24850,5
20250106,124200,1090612450,24850,24850,24850,24850,0
20250106,124100,1090612450,24850,24800,24850,24750,303
20250106,124000,1083105400,24800,24800,24800,24800,35
20250106,123900,1082237400,24850,24850,24850,24850,0
20250106,123800,1082237400,24850,24850,24850,24850,21
20250106,123700,1081715550,24850,24800,24850,24800,18
20250106,123600,1081268800,24800,24800,24800,24800,689
20250106,123500,1064181600,24850,24850,24850,24850,4
20250106,123400,1064082200,24800,24800,24800,24800,2
20250106,123300,1064032600,24800,24800,24800,24800,70
20250106,123200,1062296600,24850,24850,24850,24850,0
20250106,123100,1062296600,24850,24850,24850,24850,0
20250106,123000,1062296600,24850,24850,24850,24850,0
20250106,122900,1062296600,24850,24850,24850,24850,0
20250106,122800,1062296600,24850,24850,24850,24850,1
20250106,122700,1062271750,24850,24850,24850,24850,9
20250106,122600,1062048100,24850,24850,24850,24850,0
20250106,122500,1062048100,24850,24800,24850,24800,4
20250106,122400,1061948800,24850,24850,24850,24850,0
20250106,122300,1061948800,24850,24850,24850,24850,1
20250106,122200,1061923950,24850,24850,24850,24850,10
20250106,122100,1061675450,24850,24800,24850,24800,52
20250106,122000,1060385350,24850,24850,24850,24850,70
20250106,121900,1058645850,24850,24850,24850,24850,0
20250106,121800,1058645850,24850,24850,24850,24850,5
20250106,121700,1058521600,24850,24850,24850,24850,14
20250106,121600,1058173700,24800,24800,24800,24800,5
20250106,121500,1058049700,24850,24850,24850,24850,10
20250106,121400,1057801200,24850,24850,24850,24850,9
20250106,121300,1057577550,24850,24850,24850,24850,0
20250106,121200,1057577550,24850,24850,24850,24850,1
20250106,121100,1057552700,24800,24800,24800,24800,0
20250106,121000,1057552700,24800,24800,24800,24800,0
20250106,120900,1057552700,24800,24850,24850,24800,47
20250106,120800,1056385450,24850,24850,24850,24850,118
20250106,120700,1053453150,24850,24850,24850,24850,0
20250106,120600,1053453150,24850,24850,24850,24850,0
20250106,120500,1053453150,24850,24850,24850,24850,0
20250106,120400,1053453150,24850,24850,24850,24850,100
20250106,120300,1050968150,24850,24850,24850,24850,1
20250106,120200,1050943300,24850,24850,24850,24850,11
20250106,120100,1050669950,24900,24900,24900,24900,0
20250106,120000,1050669950,24900,24900,24900,24900,0
20250106,115900,1050669950,24900,24900,24900,24900,0
20250106,115800,1050669950,24900,24900,24900,24900,0
20250106,115700,1050669950,24900,24900,24900,24900,3
20250106,115600,1050595250,24900,24900,24900,24900,1
20250106,115500,1050570350,24850,24850,24850,24850,215
20250106,115400,1045227600,24900,24900,24900,24900,0
20250106,115300,1045227600,24900,24900,24900,24900,0
20250106,115200,1045227600,24900,24900,24900,24900,1
20250106,115100,1045202700,24850,24850,24850,24850,3
20250106,115000,1045128150,24850,24850,24850,24850,4
20250106,114900,1045028750,24850,24900,24900,24850,56
20250106,114800,1043634600,24850,24850,24850,24850,529
20250106,114700,1030488950,24850,24850,24850,24850,3
20250106,114600,1030414400,24850,24850,24850,24850,0
20250106,114500,1030414400,24850,24850,24850,24850,0
20250106,114400,1030414400,24850,24850,24850,24850,0
20250106,114300,1030414400,24850,24800,24850,24800,101
20250106,114200,1027909550,24850,24850,24850,24850,0
20250106,114100,1027909550,24850,24850,24850,24850,1
20250106,114000,1027884700,24850,24850,24900,24850,18
20250106,113900,1027437000,24850,24850,24850,24850,11
20250106,113800,1027163650,24850,24850,24850,24850,0
20250106,113700,1027163650,24850,24850,24850,24850,93
20250106,113600,1024852600,24800,24800,24800,24800,0
20250106,113500,1024852600,24800,24850,24850,24800,8
20250106,113400,1024654050,24850,24850,24850,24850,1
20250106,113300,1024629200,24850,24850,24850,24850,188
20250106,113200,1019957400,24850,24900,24900,24850,7
20250106,113100,1019783400,24800,24900,24900,24800,176
20250106,113000,1015402000,24900,24900,24900,24900,63
20250106,112900,1013833300,24900,24900,24900,24900,1
20250106,112800,1013808400,24850,24850,24850,24850,45
20250106,112700,1012690150,24850,24850,24850,24850,29
20250106,112600,1011969500,24850,24850,24850,24850,14
20250106,112500,1011621600,24800,24800,24800,24800,5
20250106,112400,1011497600,24800,24800,24800,24800,0
20250106,112300,1011497600,24800,24800,24800,24800,84
20250106,112200,1009414400,24800,24800,24800,24800,2
20250106,112100,1009364800,24800,24850,24850,24800,7
20250106,112000,1009190900,24850,24850,24850,24850,20
20250106,111900,1008693900,24900,24900,24900,24900,2
20250106,111800,1008644100,24900,24900,24900,24900,1
20250106,111700,1008619200,24850,24900,24900,24850,4
20250106,111600,1008519650,24900,24900,24900,24900,32
20250106,111500,1007722850,24900,24800,24900,24800,5
20250106,111400,1007598750,24800,24850,24850,24800,422
20250106,111300,997124650,24850,24850,24850,24850,50
20250106,111200,995882150,24850,24900,24900,24850,42
20250106,111100,994838300,24900,24900,24900,24850,40
20250106,111000,993844150,24900,24900,24900,24900,1
20250106,110900,993819250,24900,24900,24900,24900,0
20250106,110800,993819250,24900,24900,24900,24900,0
20250106,110700,993819250,24900,24900,24900,24900,3
20250106,110600,993744550,24900,24900,24900,24900,1
20250106,110500,993719650,24850,24900,24900,24850,16
20250106,110400,993322000,24900,24900,24900,24900,0
20250106,110300,993322000,24900,24900,24900,24900,5
20250106,110200,993197500,24900,24900,24900,24900,0
20250106,110100,993197500,24900,24900,24900,24900,0
20250106,110000,993197500,24900,24900,24900,24900,0
20250106,105900,993197500,24900,24900,24900,24900,0
20250106,105800,993197500,24900,24900,24900,24900,0
20250106,105700,993197500,24900,24900,24900,24900,0
20250106,105600,993197500,24900,24900,24900,24900,100
20250106,105500,990707500,24900,24900,24900,24900,1
20250106,105400,990682600,24900,24900,24900,24900,1
20250106,105300,990657700,24850,24850,24850,24850,108
20250106,105200,987973900,24900,24900,24900,24900,2
20250106,105100,987924100,24900,24900,24900,24900,2
20250106,105000,987874300,24900,24900,24900,24900,0
20250106,104900,987874300,24900,24900,24900,24900,5
20250106,104800,987749800,24900,24900,24900,24900,0
20250106,104700,987749800,24900,24900,24900,24900,0
20250106,104600,987749800,24900,24900,24900,24900,45
20250106,104500,986629300,24900,24900,24900,24900,1
20250106,104400,986604400,24900,24900,24900,24850,24
20250106,104300,986007050,24900,24950,24950,24900,51
20250106,104200,984737100,24900,24900,24900,24900,2
20250106,104100,984687300,24900,25000,25000,24900,62
20250106,104000,983137500,25000,25000,25000,25000,74
20250106,103900,981287500,25050,25050,25050,25050,50
20250106,103800,980035000,25050,25000,25050,25000,638
20250106,103700,964060550,25050,24900,25050,24850,2210
20250106,103600,908864700,24900,24900,24900,24900,81
20250106,103500,906847800,24900,24900,24900,24900,126
20250106,103400,903710400,24900,24900,24900,24900,51
20250106,103300,902440500,24900,24900,24900,24900,364
20250106,103200,893376900,24900,24900,24900,24900,135
20250106,103100,890015400,24900,24800,24900,24800,7
20250106,103000,889841200,24800,24800,24900,24800,6
20250106,102900,889692000,24900,24900,24900,24900,0
20250106,102800,889692000,24900,24900,24900,24900,103
20250106,102700,887127300,24850,24850,24850,24850,3
20250106,102600,887052750,24800,24800,24800,24800,0
20250106,102500,887052750,24800,24800,24800,24800,0
20250106,102400,887052750,24800,24800,24800,24800,22
20250106,102300,886507150,24800,24800,24800,24800,0
20250106,102200,886507150,24800,24800,24800,24800,10
20250106,102100,886259150,24850,24850,24850,24850,302
20250106,102000,878754450,24750,24750,24750,24750,63
20250106,101900,877195200,24750,24850,24850,24750,12
20250106,101800,876898100,24750,24800,24800,24750,509
20250106,101700,864300150,24750,24750,24750,24750,0
20250106,101600,864300150,24750,24750,24750,24750,2
20250106,101500,864250650,24850,24850,24850,24850,1
20250106,101400,864225800,24850,24850,24850,24850,0
20250106,101300,864225800,24850,24750,24850,24750,806
20250106,101200,844277200,24800,24850,24850,24800,1200
20250106,101100,814514500,24900,24900,24900,24900,73
20250106,101000,812696800,24900,24900,24900,24900,201
20250106,100900,807691900,24800,24800,24800,24800,0
20250106,100800,807691900,24800,24850,24850,24800,27
20250106,100700,807022050,24900,24900,24900,24900,1238
20250106,100600,776195850,24900,24900,24900,24900,10
20250106,100500,775946850,24800,24800,24800,24800,4
20250106,100400,775847650,24800,24800,24800,24800,41
20250106,100300,774830850,24900,24900,24900,24900,2
20250106,100200,774781050,24800,24800,24800,24800,2
20250106,100100,774731450,24800,24850,24850,24800,517
20250106,100000,761909300,24900,24800,24900,24800,89
20250106,095900,759701900,24850,24850,24850,24850,246
20250106,095800,753588800,24900,24900,24900,24900,131
20250106,095700,750326900,24950,24900,24950,24900,101
20250106,095600,747811200,24900,24850,24900,24850,7
20250106,095500,747637050,24850,24850,24850,24850,0
20250106,095400,747637050,24850,24850,24850,24850,2
20250106,095300,747587350,24950,24950,24950,24950,101
20250106,095200,745067400,24950,24950,24950,24950,0
20250106,095100,745067400,24950,24950,24950,24900,323
20250106,095000,737016700,24950,24950,24950,24950,118
20250106,094900,734072600,24900,24900,24900,24900,0
20250106,094800,734072600,24900,24950,24950,24900,13
20250106,094700,733748400,24950,25000,25000,24950,45
20250106,094600,732623500,25000,25000,25000,25000,0
20250106,094500,732623500,25000,24850,25000,24850,2414
20250106,094400,672351950,24800,24800,24800,24800,81
20250106,094300,670343150,24800,24850,24850,24800,155
20250106,094200,666496400,24850,24850,24850,24850,3
20250106,094100,666421850,24850,24800,24850,24800,1017
20250106,094000,641200200,24800,24750,24800,24700,122
20250106,093900,638185000,24650,24750,24750,24650,256
20250106,093800,631861900,24750,24750,24750,24750,0
20250106,093700,631861900,24750,24750,24750,24750,3
20250106,093600,631787650,24750,24650,24750,24650,671
20250106,093500,615198200,24650,24650,24650,24650,212
20250106,093400,609972400,24650,24650,24650,24650,0
20250106,093300,609972400,24650,24650,24650,24650,43
20250106,093200,608912450,24700,24650,24700,24600,310
20250106,093100,601271250,24650,24550,24650,24550,9
20250106,093000,601050200,24650,24650,24650,24550,2917
20250106,092900,529241950,24650,24700,24700,24650,176
20250106,092800,524903050,24700,24700,24700,24700,78
20250106,092700,522976450,24750,24750,24750,24650,1437
20250106,092600,487495700,24700,24750,24750,24700,1330
20250106,092500,454644600,24700,24700,24700,24700,277
20250106,092400,447802700,24750,24800,24800,24700,1850
20250106,092300,402056550,24800,24800,24800,24800,0
20250106,092200,402056550,24800,24800,24800,24800,15
20250106,092100,401684550,24800,24800,24800,24800,11
20250106,092000,401411750,24800,24800,24800,24800,0
20250106,091900,401411750,24800,24750,24800,24750,281
20250106,091800,394456950,24750,24750,24750,24750,513
20250106,091700,381760200,24800,24800,24800,24800,24
20250106,091600,381165000,24800,24800,24800,24800,100
20250106,091500,378685000,24850,24850,24850,24800,334
20250106,091400,370396650,24800,24800,24800,24800,0
20250106,091300,370396650,24800,24800,24800,24800,287
20250106,091200,363279050,24900,24850,24900,24750,2008
20250106,091100,313502050,24850,24850,24850,24850,405
20250106,091000,303437800,24850,24850,24850,24800,41
20250106,090900,302419950,24850,24900,24900,24850,28
20250106,090800,301723950,24850,24850,24850,24800,132
20250106,090700,298449800,24900,24900,24900,24850,14
20250106,090600,298101350,24850,24900,24900,24800,1809
20250106,090500,253204700,24900,24950,24950,24850,332
20250106,090400,244929450,24950,25000,25000,24900,612
20250106,090300,229686350,25000,24950,25000,24900,793
20250106,090200,209893150,24950,24800,24950,24800,1259
20250106,090100,178555850,24900,24850,24900,24750,1815
20250106,090000,133453450,24800,25000,25000,24750,5357