KissMeData/001060/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183300,1070398300,24750,24750,24750,24750,1702
20250107,183200,1070398300,24750,24750,24750,24750,0
20250107,183100,1070398300,24750,24750,24750,24750,0
20250107,183000,1070398300,24750,24750,24750,24750,0
20250107,182900,1070398300,24750,24750,24750,24750,0
20250107,182800,1070398300,24750,24750,24750,24750,0
20250107,182700,1070398300,24750,24750,24750,24750,0
20250107,182600,1070398300,24750,24750,24750,24750,0
20250107,182500,1070398300,24750,24750,24750,24750,0
20250107,182400,1070398300,24750,24750,24750,24750,0
20250107,182300,1070398300,24750,24750,24750,24750,0
20250107,182200,1070398300,24750,24750,24750,24750,0
20250107,182100,1070398300,24750,24750,24750,24750,0
20250107,182000,1070398300,24750,24750,24750,24750,0
20250107,181900,1070398300,24750,24750,24750,24750,0
20250107,181800,1070398300,24750,24750,24750,24750,0
20250107,181700,1070398300,24750,24750,24750,24750,0
20250107,181600,1070398300,24750,24750,24750,24750,0
20250107,181500,1070398300,24750,24750,24750,24750,0
20250107,181400,1070398300,24750,24750,24750,24750,0
20250107,181300,1070398300,24750,24750,24750,24750,0
20250107,181200,1070398300,24750,24750,24750,24750,0
20250107,181100,1070398300,24750,24750,24750,24750,0
20250107,181000,1070398300,24750,24750,24750,24750,0
20250107,180900,1070398300,24750,24750,24750,24750,0
20250107,180800,1070398300,24750,24750,24750,24750,0
20250107,180700,1070398300,24750,24750,24750,24750,0
20250107,180600,1070398300,24750,24750,24750,24750,0
20250107,180500,1070398300,24750,24750,24750,24750,0
20250107,180400,1070398300,24750,24750,24750,24750,0
20250107,180300,1070398300,24750,24750,24750,24750,1702
20250107,180200,1070398300,24750,24750,24750,24750,0
20250107,180100,1070398300,24750,24750,24750,24750,0
20250107,180000,1070398300,24750,24750,24750,24750,0
20250107,175900,1070398300,24750,24750,24750,24750,0
20250107,175800,1070398300,24750,24750,24750,24750,0
20250107,175700,1070398300,24750,24750,24750,24750,0
20250107,175600,1070398300,24750,24750,24750,24750,0
20250107,175500,1070398300,24750,24750,24750,24750,0
20250107,175400,1070398300,24750,24750,24750,24750,0
20250107,175300,1070398300,24750,24750,24750,24750,0
20250107,175200,1070398300,24750,24750,24750,24750,0
20250107,175100,1070398300,24750,24750,24750,24750,0
20250107,175000,1070398300,24750,24750,24750,24750,0
20250107,174900,1070398300,24750,24750,24750,24750,0
20250107,174800,1070398300,24750,24750,24750,24750,0
20250107,174700,1070398300,24750,24750,24750,24750,0
20250107,174600,1070398300,24750,24750,24750,24750,0
20250107,174500,1070398300,24750,24750,24750,24750,0
20250107,174400,1070398300,24750,24750,24750,24750,0
20250107,174300,1070398300,24750,24750,24750,24750,0
20250107,174200,1070398300,24750,24750,24750,24750,0
20250107,174100,1070398300,24750,24750,24750,24750,0
20250107,174000,1070398300,24750,24750,24750,24750,0
20250107,173900,1070398300,24750,24750,24750,24750,0
20250107,173800,1070398300,24750,24750,24750,24750,0
20250107,173700,1070398300,24750,24750,24750,24750,0
20250107,173600,1070398300,24750,24750,24750,24750,0
20250107,173500,1070398300,24750,24750,24750,24750,0
20250107,173400,1070398300,24750,24750,24750,24750,0
20250107,173300,1070398300,24750,24750,24750,24750,1702
20250107,173200,1070398300,24750,24750,24750,24750,0
20250107,173100,1070398300,24750,24750,24750,24750,0
20250107,173000,1070398300,24750,24750,24750,24750,0
20250107,172900,1070398300,24750,24750,24750,24750,0
20250107,172800,1070398300,24750,24750,24750,24750,0
20250107,172700,1070398300,24750,24750,24750,24750,0
20250107,172600,1070398300,24750,24750,24750,24750,0
20250107,172500,1070398300,24750,24750,24750,24750,0
20250107,172400,1070398300,24750,24750,24750,24750,0
20250107,172300,1070398300,24750,24750,24750,24750,0
20250107,172200,1070398300,24750,24750,24750,24750,0
20250107,172100,1070398300,24750,24750,24750,24750,0
20250107,172000,1070398300,24750,24750,24750,24750,0
20250107,171900,1070398300,24750,24750,24750,24750,0
20250107,171800,1070398300,24750,24750,24750,24750,0
20250107,171700,1070398300,24750,24750,24750,24750,0
20250107,171600,1070398300,24750,24750,24750,24750,0
20250107,171500,1070398300,24750,24750,24750,24750,0
20250107,171400,1070398300,24750,24750,24750,24750,0
20250107,171300,1070398300,24750,24750,24750,24750,0
20250107,171200,1070398300,24750,24750,24750,24750,0
20250107,171100,1070398300,24750,24750,24750,24750,0
20250107,171000,1070398300,24750,24750,24750,24750,0
20250107,170900,1070398300,24750,24750,24750,24750,0
20250107,170800,1070398300,24750,24750,24750,24750,0
20250107,170700,1070398300,24750,24750,24750,24750,0
20250107,170600,1070398300,24750,24750,24750,24750,0
20250107,170500,1070398300,24750,24750,24750,24750,0
20250107,170400,1070398300,24750,24750,24750,24750,0
20250107,170300,1070398300,24750,24750,24750,24750,1702
20250107,170200,1070398300,24750,24750,24750,24750,0
20250107,170100,1070398300,24750,24750,24750,24750,0
20250107,170000,1070398300,24750,24750,24750,24750,0
20250107,165900,1070398300,24750,24750,24750,24750,0
20250107,165800,1070398300,24750,24750,24750,24750,0
20250107,165700,1070398300,24750,24750,24750,24750,0
20250107,165600,1070398300,24750,24750,24750,24750,0
20250107,165500,1070398300,24750,24750,24750,24750,0
20250107,165400,1070398300,24750,24750,24750,24750,0
20250107,165300,1070398300,24750,24750,24750,24750,0
20250107,165200,1070398300,24750,24750,24750,24750,0
20250107,165100,1070398300,24750,24750,24750,24750,0
20250107,165000,1070398300,24750,24750,24750,24750,0
20250107,164900,1070398300,24750,24750,24750,24750,0
20250107,164800,1070398300,24750,24750,24750,24750,0
20250107,164700,1070398300,24750,24750,24750,24750,0
20250107,164600,1070398300,24750,24750,24750,24750,0
20250107,164500,1070398300,24750,24750,24750,24750,0
20250107,164400,1070398300,24750,24750,24750,24750,0
20250107,164300,1070398300,24750,24750,24750,24750,0
20250107,164200,1070398300,24750,24750,24750,24750,0
20250107,164100,1070398300,24750,24750,24750,24750,0
20250107,164000,1070398300,24750,24750,24750,24750,0
20250107,163900,1070398300,24750,24750,24750,24750,0
20250107,163800,1070398300,24750,24750,24750,24750,0
20250107,163700,1070398300,24750,24750,24750,24750,0
20250107,163600,1070398300,24750,24750,24750,24750,0
20250107,163500,1070398300,24750,24750,24750,24750,0
20250107,163400,1070398300,24750,24750,24750,24750,0
20250107,163300,1070398300,24750,24750,24750,24750,1702
20250107,163200,1070398300,24750,24750,24750,24750,0
20250107,163100,1070398300,24750,24750,24750,24750,0
20250107,163000,1070398300,24750,24750,24750,24750,0
20250107,162900,1070398300,24750,24750,24750,24750,0
20250107,162800,1070398300,24750,24750,24750,24750,0
20250107,162700,1070398300,24750,24750,24750,24750,0
20250107,162600,1070398300,24750,24750,24750,24750,0
20250107,162500,1070398300,24750,24750,24750,24750,0
20250107,162400,1070398300,24750,24750,24750,24750,0
20250107,162300,1070398300,24750,24750,24750,24750,0
20250107,162200,1070398300,24750,24750,24750,24750,0
20250107,162100,1070398300,24750,24750,24750,24750,0
20250107,162000,1070398300,24750,24750,24750,24750,0
20250107,161900,1070398300,24750,24750,24750,24750,0
20250107,161800,1070398300,24750,24750,24750,24750,0
20250107,161700,1070398300,24750,24750,24750,24750,0
20250107,161600,1070398300,24750,24750,24750,24750,0
20250107,161500,1070398300,24750,24750,24750,24750,0
20250107,161400,1070398300,24750,24750,24750,24750,0
20250107,161300,1070398300,24750,24750,24750,24750,0
20250107,161200,1070398300,24750,24750,24750,24750,0
20250107,161100,1070398300,24750,24750,24750,24750,0
20250107,161000,1070398300,24750,24750,24750,24750,0
20250107,160900,1070398300,24750,24750,24750,24750,0
20250107,160800,1070398300,24750,24750,24750,24750,0
20250107,160700,1070398300,24750,24750,24750,24750,0
20250107,160600,1070398300,24750,24750,24750,24750,0
20250107,160500,1070398300,24750,24750,24750,24750,0
20250107,160400,1070398300,24750,24750,24750,24750,0
20250107,160300,1070398300,24750,24750,24750,24750,1702
20250107,160200,1070398300,24750,24750,24750,24750,0
20250107,160100,1070398300,24750,24750,24750,24750,0
20250107,160000,1070398300,24750,24750,24750,24750,0
20250107,155900,1070398300,24750,24750,24750,24750,0
20250107,155800,1070398300,24750,24750,24750,24750,0
20250107,155700,1070398300,24750,24750,24750,24750,0
20250107,155600,1070398300,24750,24750,24750,24750,0
20250107,155500,1070398300,24750,24750,24750,24750,0
20250107,155400,1070398300,24750,24750,24750,24750,0
20250107,155300,1070398300,24750,24750,24750,24750,0
20250107,155200,1070398300,24750,24750,24750,24750,0
20250107,155100,1070398300,24750,24750,24750,24750,0
20250107,155000,1070398300,24750,24750,24750,24750,0
20250107,154900,1070398300,24750,24750,24750,24750,0
20250107,154800,1070398300,24750,24750,24750,24750,0
20250107,154700,1070398300,24750,24750,24750,24750,0
20250107,154600,1070398300,24750,24750,24750,24750,0
20250107,154500,1070398300,24750,24750,24750,24750,0
20250107,154400,1070398300,24750,24750,24750,24750,0
20250107,154300,1070398300,24750,24750,24750,24750,0
20250107,154200,1070398300,24750,24750,24750,24750,0
20250107,154100,1070398300,24750,24750,24750,24750,0
20250107,154000,1070398300,24750,24750,24750,24750,0
20250107,153900,1070398300,24750,24750,24750,24750,0
20250107,153800,1070398300,24750,24750,24750,24750,0
20250107,153700,1070398300,24750,24750,24750,24750,0
20250107,153600,1070398300,24750,24750,24750,24750,0
20250107,153500,1070398300,24750,24750,24750,24750,0
20250107,153400,1070398300,24750,24750,24750,24750,0
20250107,153300,1070398300,24750,24750,24750,24750,1702
20250107,153200,1070398300,24750,24750,24750,24750,0
20250107,153100,1070398300,24750,24750,24750,24750,0
20250107,153000,1070398300,24750,24750,24750,24750,1702
20250107,152900,1028273800,24750,24750,24750,24750,0
20250107,152800,1028273800,24750,24750,24750,24750,0
20250107,152700,1028273800,24750,24750,24750,24750,0
20250107,152600,1028273800,24750,24750,24750,24750,0
20250107,152500,1028273800,24750,24750,24750,24750,0
20250107,152400,1028273800,24750,24750,24750,24750,0
20250107,152300,1028273800,24750,24750,24750,24750,0
20250107,152200,1028273800,24750,24750,24750,24750,0
20250107,152100,1028273800,24750,24750,24750,24750,0
20250107,152000,1028273800,24750,24750,24750,24750,0
20250107,151900,1028273800,24750,24700,24750,24700,44
20250107,151800,1027185850,24750,24750,24750,24750,505
20250107,151700,1014687100,24750,24700,24750,24700,26
20250107,151600,1014044550,24700,24700,24700,24700,1845
20250107,151500,968473050,24700,24700,24700,24700,97
20250107,151400,966077150,24750,24750,24750,24750,0
20250107,151300,966077150,24750,24750,24750,24750,14
20250107,151200,965730650,24750,24650,24750,24650,304
20250107,151100,958236650,24750,24750,24750,24750,3
20250107,151000,958162400,24750,24750,24750,24750,4
20250107,150900,958063400,24750,24750,24750,24750,4
20250107,150800,957964400,24700,24650,24750,24650,290
20250107,150700,950814500,24650,24750,24750,24650,545
20250107,150600,937355100,24700,24750,24750,24700,17
20250107,150500,936934600,24750,24750,24750,24750,34
20250107,150400,936093100,24700,24750,24750,24700,93
20250107,150300,933795600,24750,24750,24750,24750,3
20250107,150200,933721350,24750,24750,24750,24750,14
20250107,150100,933374850,24750,24750,24750,24750,3
20250107,150000,933300600,24750,24750,24750,24700,20
20250107,145900,932806050,24750,24750,24750,24700,120
20250107,145800,929836150,24750,24750,24750,24700,18
20250107,145700,929391000,24750,24700,24750,24700,78
20250107,145600,927464200,24700,24750,24750,24700,10
20250107,145500,927216750,24750,24700,24750,24700,6
20250107,145400,927068300,24750,24750,24750,24750,16
20250107,145300,926672300,24700,24700,24750,24700,27
20250107,145200,926004150,24750,24750,24750,24700,41
20250107,145100,924989450,24750,24750,24750,24750,24
20250107,145000,924395450,24700,24750,24750,24700,22
20250107,144900,923851050,24750,24750,24750,24750,5
20250107,144800,923727300,24700,24750,24750,24700,14
20250107,144700,923380900,24700,24750,24750,24700,5
20250107,144600,923257200,24700,24700,24750,24700,12
20250107,144500,922960300,24750,24700,24750,24700,399
20250107,144400,913104750,24700,24750,24750,24700,14
20250107,144300,912758300,24700,24800,24800,24700,4
20250107,144200,912659200,24700,24800,24800,24700,31
20250107,144100,911892800,24700,24800,24800,24700,11
20250107,144000,911620400,24800,24750,24800,24700,19
20250107,143900,911150200,24750,24700,24750,24700,38
20250107,143800,910210700,24800,24750,24800,24700,195
20250107,143700,905386150,24850,24850,24850,24750,8
20250107,143600,905187550,24750,24750,24800,24750,52
20250107,143500,903898100,24800,24800,24850,24750,105
20250107,143400,901293950,24800,24750,24800,24750,10
20250107,143300,901046000,24800,24800,24800,24800,6
20250107,143200,900897200,24800,24750,24800,24750,13
20250107,143100,900574900,24800,24750,24800,24750,46
20250107,143000,899434150,24750,24750,24800,24750,12
20250107,142900,899136650,24750,24750,24850,24750,10
20250107,142800,898888550,24750,24800,24800,24750,790
20250107,142700,879303300,24750,24800,24800,24750,6
20250107,142600,879154550,24800,24800,24800,24750,12
20250107,142500,878857000,24750,24800,24800,24750,109
20250107,142400,876158950,24750,24800,24800,24750,12
20250107,142300,875861400,24750,24800,24800,24750,4
20250107,142200,875762250,24800,24800,24800,24750,115
20250107,142100,872915450,24750,24800,24800,24750,6
20250107,142000,872766750,24800,24800,24800,24750,12
20250107,141900,872469200,24750,24800,24800,24750,4
20250107,141800,872370050,24750,24800,24800,24750,9
20250107,141700,872146900,24800,24750,24800,24750,6
20250107,141600,871998200,24800,24800,24800,24800,92
20250107,141500,869716600,24800,24750,24800,24750,11
20250107,141400,869443950,24750,24800,24800,24700,11
20250107,141300,869171550,24800,24800,24800,24700,6
20250107,141200,869022850,24750,24800,24800,24700,11
20250107,141100,868750450,24800,24700,24800,24700,15
20250107,141000,868379400,24750,24800,24800,24750,13
20250107,140900,868057350,24800,24700,24800,24700,9
20250107,140800,867834450,24750,24700,24800,24700,10
20250107,140700,867586850,24800,24800,24800,24800,4
20250107,140600,867487650,24700,24800,24800,24700,12
20250107,140500,867190450,24800,24750,24800,24750,11
20250107,140400,866918000,24700,24800,24800,24700,5
20250107,140300,866794100,24850,24850,24850,24700,6
20250107,140200,866645300,24850,24700,24850,24700,13
20250107,140100,866323300,24750,24700,24850,24700,11
20250107,140000,866050800,24700,24800,24800,24700,1087
20250107,135900,839104200,24750,24800,24800,24700,13
20250107,135800,838782250,24700,24800,24800,24700,5
20250107,135700,838658350,24700,24800,24800,24700,9
20250107,135600,838435650,24800,24700,24800,24700,4
20250107,135500,838336550,24800,24800,24800,24750,11
20250107,135400,838064000,24700,24800,24800,24700,381
20250107,135300,828652200,24800,24750,24800,24750,9
20250107,135200,828429250,24700,24700,24800,24700,5
20250107,135100,828305450,24800,24800,24800,24700,14
20250107,135000,827958750,24800,24700,24800,24700,10
20250107,134900,827710850,24800,24750,24800,24750,11
20250107,134800,827438400,24700,24700,24800,24700,7
20250107,134700,827265100,24850,24750,24850,24700,11
20250107,134600,826992400,24700,24700,24850,24700,27
20250107,134500,826324900,24750,24850,24850,24750,10
20250107,134400,826077000,24750,24850,24850,24750,103
20250107,134300,823527350,24750,24750,24850,24750,14
20250107,134200,823180150,24750,24850,24850,24750,6
20250107,134100,823031250,24750,24800,24850,24750,11
20250107,134000,822758450,24750,24750,24850,24750,16
20250107,133900,822361850,24750,24800,24850,24750,366
20250107,133800,813302800,24850,24850,24850,24850,5
20250107,133700,813178550,24750,24800,24800,24750,15
20250107,133600,812807150,24800,24750,24850,24750,8
20250107,133500,812608750,24850,24750,24850,24750,6
20250107,133400,812459750,24800,24850,24850,24800,9
20250107,133300,812236400,24850,24800,24850,24750,9
20250107,133200,812013100,24800,24850,24850,24800,12
20250107,133100,811715150,24850,24750,24850,24750,6
20250107,133000,811566250,24800,24750,24850,24750,12
20250107,132900,811268550,24750,24750,24750,24750,1
20250107,132800,811243800,24850,24800,24850,24800,19
20250107,132700,810772500,24750,24750,24750,24750,2
20250107,132600,810723000,24800,24800,24800,24800,1
20250107,132500,810698200,24700,24750,24750,24700,2
20250107,132400,810648750,24800,24750,24800,24750,39
20250107,132300,809683200,24750,24750,24750,24750,1
20250107,132200,809658450,24750,24800,24800,24750,53
20250107,132100,808346400,24800,24800,24800,24800,3
20250107,132000,808272000,24750,24800,24800,24750,9
20250107,131900,808048900,24750,24750,24750,24750,37
20250107,131800,807133150,24750,24750,24750,24750,1
20250107,131700,807108400,24800,24800,24800,24800,81
20250107,131600,805099600,24800,24750,24800,24700,433
20250107,131500,794380800,24700,24700,24700,24700,0
20250107,131400,794380800,24700,24750,24750,24700,11
20250107,131300,794108650,24750,24700,24750,24700,2
20250107,131200,794059200,24700,24750,24750,24700,6
20250107,131100,793910750,24700,24700,24700,24700,4
20250107,131000,793811950,24700,24750,24750,24700,8
20250107,130900,793614050,24750,24750,24750,24750,2
20250107,130800,793564550,24650,24700,24700,24650,8
20250107,130700,793367050,24750,24750,24750,24750,1
20250107,130600,793342300,24700,24700,24700,24650,65
20250107,130500,791736850,24700,24650,24700,24650,7
20250107,130400,791564000,24650,24650,24700,24650,3
20250107,130300,791490000,24700,24650,24700,24650,7
20250107,130200,791317150,24650,24650,24700,24650,5
20250107,130100,791193750,24700,24700,24700,24700,15
20250107,130000,790823250,24650,24650,24650,24650,518
20250107,125900,778054550,24650,24700,24700,24650,25
20250107,125800,777437150,24650,24650,24700,24650,32
20250107,125700,776648200,24650,24700,24700,24650,48
20250107,125600,775462700,24700,24700,24700,24700,21
20250107,125500,774944000,24700,24650,24700,24650,53
20250107,125400,773635000,24700,24700,24700,24700,4
20250107,125300,773536200,24650,24650,24650,24650,2
20250107,125200,773486900,24650,24650,24650,24650,1
20250107,125100,773462250,24700,24700,24700,24700,291
20250107,125000,766274550,24750,24750,24750,24750,1
20250107,124900,766249800,24700,24700,24750,24700,8
20250107,124800,766051900,24750,24700,24750,24700,19
20250107,124700,765582550,24700,24700,24700,24650,11
20250107,124600,765310950,24700,24700,24700,24700,1
20250107,124500,765286250,24650,24700,24700,24650,7
20250107,124400,765113400,24750,24700,24750,24700,95
20250107,124300,762766850,24650,24650,24700,24650,11
20250107,124200,762495300,24650,24650,24700,24650,5
20250107,124100,762372000,24700,24650,24700,24650,10
20250107,124000,762125200,24700,24700,24700,24700,2
20250107,123900,762075800,24700,24650,24700,24650,9
20250107,123800,761853600,24650,24700,24700,24650,2
20250107,123700,761804250,24700,24700,24700,24700,9
20250107,123600,761581950,24650,24650,24650,24650,20
20250107,123500,761088950,24700,24700,24700,24700,1
20250107,123400,761064250,24700,24650,24700,24650,391
20250107,123300,751425650,24650,24650,24700,24650,3
20250107,123200,751351650,24700,24650,24700,24650,13
20250107,123100,751030650,24700,24700,24700,24700,3
20250107,123000,750956550,24700,24700,24700,24650,10
20250107,122900,750709700,24700,24700,24700,24700,120
20250107,122800,747745700,24700,24700,24700,24650,48
20250107,122700,746560150,24650,24650,24650,24650,2
20250107,122600,746510850,24650,24650,24750,24650,13
20250107,122500,746189950,24700,24700,24700,24700,107
20250107,122400,743547050,24700,24650,24750,24650,146
20250107,122300,739937250,24700,24700,24700,24700,21
20250107,122200,739418550,24700,24650,24750,24650,12
20250107,122100,739122350,24700,24700,24700,24700,271
20250107,122000,732428650,24750,24700,24800,24700,15
20250107,121900,732057350,24750,24800,24800,24700,5
20250107,121800,731933700,24750,24700,24750,24700,9
20250107,121700,731711100,24700,24700,24700,24700,4
20250107,121600,731612300,24800,24750,24800,24750,8
20250107,121500,731414200,24700,24700,24800,24700,5
20250107,121400,731290600,24700,24700,24750,24700,10
20250107,121300,731043300,24700,24800,24800,24700,2685
20250107,121200,664686150,24800,24800,24800,24800,8
20250107,121100,664487750,24750,24850,24850,24750,4
20250107,121000,664388650,24750,24750,24800,24750,10
20250107,120900,664140850,24750,24800,24800,24750,105
20250107,120800,661536950,24750,24750,24850,24750,335
20250107,120700,653230350,24750,24750,24750,24750,4
20250107,120600,653131350,24750,24800,24800,24750,6
20250107,120500,652982600,24750,24750,24850,24750,8
20250107,120400,652784400,24750,24850,24850,24750,2
20250107,120300,652734800,24800,24750,24800,24750,8
20250107,120200,652536500,24750,24750,24750,24750,5
20250107,120100,652412750,24800,24800,24850,24750,13
20250107,120000,652090250,24750,24750,24750,24750,4
20250107,115900,651991250,24750,24750,24850,24750,108
20250107,115800,649317850,24750,24800,24800,24750,718
20250107,115700,631547100,24850,24750,24850,24750,7
20250107,115600,631373450,24750,24850,24850,24750,3
20250107,115500,631299100,24750,24750,24800,24750,11
20250107,115400,631026550,24750,24850,24850,24750,15
20250107,115300,630655100,24850,24800,24850,24750,20
20250107,115200,630159450,24750,24850,24850,24750,26
20250107,115100,629515850,24800,24850,24850,24800,730
20250107,115000,611411500,24800,24950,24950,24800,133
20250107,114900,608112650,24950,24850,24950,24850,2
20250107,114800,608062850,24800,24850,24850,24800,5
20250107,114700,607938800,24850,24850,24850,24850,5
20250107,114600,607814550,24800,24850,24850,24800,4
20250107,114500,607715200,24850,24800,24850,24800,6
20250107,114400,607566150,24800,24800,24800,24800,3
20250107,114300,607491750,24850,24950,24950,24850,6
20250107,114200,607342550,24950,24850,24950,24800,5
20250107,114100,607218050,24850,24900,24900,24850,11
20250107,114000,606944450,24850,24850,24850,24850,3
20250107,113900,606869900,24900,24900,24900,24900,6
20250107,113800,606720500,24850,24950,24950,24850,4
20250107,113700,606620900,24900,24900,24950,24850,14
20250107,113600,606272100,24950,24800,24950,24800,43
20250107,113500,605202900,24800,24900,24900,24800,17
20250107,113400,604780300,24800,24850,24850,24800,164
20250107,113300,600710600,24850,24850,24850,24850,1
20250107,113200,600685750,24800,24800,24800,24800,72
20250107,113100,598900150,24800,24850,24850,24800,7
20250107,113000,598726400,24800,24800,24800,24800,0
20250107,112900,598726400,24800,24850,24850,24800,70
20250107,112800,596990200,24850,24850,24850,24850,25
20250107,112700,596368950,24850,24850,24900,24850,5
20250107,112600,596244650,24850,24850,24850,24850,3
20250107,112500,596170100,24850,24850,24850,24850,7
20250107,112400,595996150,24900,24900,24900,24850,5
20250107,112300,595871800,24900,24900,24900,24850,3
20250107,112200,595797150,24850,24850,24850,24850,56
20250107,112100,594405550,24850,24900,24900,24850,195
20250107,112000,589550900,24850,24850,24850,24850,3
20250107,111900,589476350,24900,24900,24900,24850,17
20250107,111800,589053300,24900,24900,24900,24900,5
20250107,111700,588928800,24850,24850,24850,24850,5
20250107,111600,588804550,24850,24900,24900,24850,5
20250107,111500,588680100,24850,24900,24900,24850,2
20250107,111400,588630350,24850,24850,24850,24850,1
20250107,111300,588605500,24850,24850,24850,24850,2
20250107,111200,588555800,24900,24900,24900,24900,24
20250107,111100,587958200,24850,24850,24850,24850,2
20250107,111000,587908500,24850,24850,24850,24850,1
20250107,110900,587883650,24850,24850,24850,24850,0
20250107,110800,587883650,24850,24900,24900,24850,6
20250107,110700,587734300,24900,24850,24900,24850,24
20250107,110600,587136900,24850,24850,24850,24850,1
20250107,110500,587112050,24900,24850,24900,24850,5
20250107,110400,586987750,24850,24900,24900,24850,3
20250107,110300,586913100,24850,24850,24850,24850,1
20250107,110200,586888250,24850,24850,24850,24850,3
20250107,110100,586813700,24900,24900,24900,24900,1
20250107,110000,586788800,24800,24900,24900,24750,8
20250107,105900,586590250,24750,24750,24750,24750,1
20250107,105800,586565500,24800,24800,24850,24800,788
20250107,105700,567018150,24900,24900,24900,24900,1
20250107,105600,566993250,24800,24900,24900,24800,106
20250107,105500,564360300,24850,24850,24900,24850,90
20250107,105400,562123750,24850,24850,24850,24850,2
20250107,105300,562074050,24850,24850,24900,24850,147
20250107,105200,558420950,24900,24900,24900,24900,211
20250107,105100,553167050,24950,24950,24950,24950,2
20250107,105000,553117150,24900,24900,24950,24900,22
20250107,104900,552568350,24950,24950,24950,24950,98
20250107,104800,550123250,24900,24900,24900,24900,2
20250107,104700,550073450,24900,24950,24950,24900,3
20250107,104600,549998700,24950,24950,24950,24950,1
20250107,104500,549973750,24900,25000,25000,24900,327
20250107,104400,541815050,25000,24950,25000,24950,2
20250107,104300,541765100,24950,25000,25000,24950,806
20250107,104200,521615200,24950,25000,25000,24950,1002
20250107,104100,496565250,25000,24900,25000,24900,316
20250107,104000,488681050,24950,24900,24950,24900,6
20250107,103900,488531450,24850,24850,24950,24850,1693
20250107,103800,446351550,24850,24750,24850,24750,36
20250107,103700,445458750,24750,24850,24850,24750,13
20250107,103600,445136600,24850,24750,24850,24750,1006
20250107,103500,420237900,24750,24850,24850,24750,421
20250107,103400,409790900,24900,24900,24900,24850,6
20250107,103300,409641650,24850,24850,24850,24850,2
20250107,103200,409591950,24850,24800,24850,24800,538
20250107,103100,396248900,24800,24800,24800,24800,5
20250107,103000,396124900,24900,24850,24900,24800,32
20250107,102900,395330700,24850,24800,24850,24800,28
20250107,102800,394635200,24800,24900,24900,24800,2
20250107,102700,394585500,24800,24900,24900,24800,10
20250107,102600,394337300,24900,24800,24900,24800,4
20250107,102500,394237900,24800,24800,24800,24800,1
20250107,102400,394213100,24800,24900,24900,24800,6
20250107,102300,394064100,24900,24900,24900,24900,1
20250107,102200,394039200,24800,24850,24850,24800,806
20250107,102100,374036300,24900,24850,24900,24850,4
20250107,102000,373936800,24850,24850,24850,24850,100
20250107,101900,371451800,24850,24900,24900,24850,8
20250107,101800,371252750,24850,24850,24900,24850,8
20250107,101700,371053850,24850,24850,24850,24850,45
20250107,101600,369935600,24900,24850,24900,24850,83
20250107,101500,367869000,24850,24850,24900,24850,8
20250107,101400,367670100,24850,24850,24900,24800,37
20250107,101300,366750000,24850,24850,24850,24850,18
20250107,101200,366302700,24850,24800,24850,24800,46
20250107,101100,365159700,24850,24850,24850,24850,2
20250107,101000,365110000,24800,24850,24850,24800,14
20250107,100900,364762350,24900,24900,24900,24900,1
20250107,100800,364737450,24850,24800,24850,24800,2
20250107,100700,364687800,24900,24900,24900,24800,7
20250107,100600,364513600,24850,24800,24900,24800,11
20250107,100500,364240350,24800,24800,24800,24800,37
20250107,100400,363322750,24900,24800,24900,24800,205
20250107,100300,358238650,24800,24900,24900,24800,6
20250107,100200,358089750,24800,24850,24850,24800,170
20250107,100100,353866550,24850,24900,24900,24850,52
20250107,100000,352574200,24850,24850,24900,24850,15
20250107,095900,352201100,24850,24900,24900,24850,27
20250107,095800,351529050,24850,24850,24850,24850,6
20250107,095700,351379950,24850,24850,24850,24850,122
20250107,095600,348348250,24850,24850,24850,24800,295
20250107,095500,341019650,24850,24850,24900,24850,753
20250107,095400,322292600,24850,24850,24850,24850,240
20250107,095300,316328600,24850,24900,24900,24850,4
20250107,095200,316229150,24900,24900,24900,24900,20
20250107,095100,315731150,24900,24900,24900,24900,3
20250107,095000,315656450,24950,24950,24950,24950,60
20250107,094900,314159450,24950,24900,24950,24900,22
20250107,094800,313610600,24900,24900,24900,24850,139
20250107,094700,310149600,24850,24850,24850,24850,15
20250107,094600,309776850,24850,24900,24900,24850,11
20250107,094500,309503100,24900,24900,24900,24900,0
20250107,094400,309503100,24900,24900,24900,24900,101
20250107,094300,306988200,24900,24900,24900,24900,0
20250107,094200,306988200,24900,24900,24900,24900,7
20250107,094100,306813900,24950,24900,24950,24900,105
20250107,094000,304199200,24900,24850,24900,24850,102
20250107,093900,301664400,24800,24800,24800,24800,13
20250107,093800,301342000,24850,24800,24900,24800,166
20250107,093700,297224750,24800,24850,24850,24800,118
20250107,093600,294293100,24800,24800,24800,24800,3
20250107,093500,294218700,24850,24850,24850,24850,14
20250107,093400,293870800,24850,24850,24850,24800,104
20250107,093300,291290750,24900,24800,24900,24800,109
20250107,093200,288586000,24800,24850,24850,24800,673
20250107,093100,271895500,24800,24800,24800,24800,0
20250107,093000,271895500,24800,24800,24800,24800,242
20250107,092900,265893900,24800,24900,24900,24800,1073
20250107,092800,239259300,24950,24950,24950,24950,0
20250107,092700,239259300,24950,24950,24950,24950,2
20250107,092600,239209400,24900,24900,24900,24850,478
20250107,092500,227331000,24900,24950,24950,24900,173
20250107,092400,223020750,25000,24950,25000,24950,134
20250107,092300,219676050,24950,24950,24950,24950,357
20250107,092200,210768900,24950,25000,25000,24950,199
20250107,092100,205794450,25100,25050,25100,25050,52
20250107,092000,204489400,25050,25050,25050,25000,599
20250107,091900,189497800,25050,25000,25050,25000,27
20250107,091800,188822700,25000,24950,25000,24950,1159
20250107,091700,159894750,24950,24950,24950,24950,67
20250107,091600,158223100,24950,25000,25000,24900,253
20250107,091500,151911100,25000,25100,25100,25000,341
20250107,091400,143385850,25100,25100,25100,25100,0
20250107,091300,143385850,25100,25050,25100,25050,10
20250107,091200,143135050,25000,25000,25100,25000,882
20250107,091100,121024450,25000,24900,25000,24900,612
20250107,091000,105739050,24900,24850,24900,24850,5
20250107,090900,105614700,24850,24900,24900,24850,43
20250107,090800,104544900,24850,24900,24900,24850,164
20250107,090700,100461600,24900,24950,24950,24900,248
20250107,090600,94275500,25000,25050,25050,24950,225
20250107,090500,88650800,25100,25100,25100,25000,550
20250107,090400,74855000,25100,24950,25100,24900,951
20250107,090300,51015150,25000,24850,25000,24850,472
20250107,090200,39229800,24900,24850,25000,24850,684
20250107,090100,22150450,24800,24850,24850,24800,98
20250107,090000,19720000,24800,24950,24950,24700,793