KissMeData/014620/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185900,20755867050,24550,24550,24550,24550,7627
20250102,185800,20755867050,24550,24550,24550,24550,0
20250102,185700,20755867050,24550,24550,24550,24550,0
20250102,185600,20755867050,24550,24550,24550,24550,0
20250102,185500,20755867050,24550,24550,24550,24550,0
20250102,185400,20755867050,24550,24550,24550,24550,0
20250102,185300,20755867050,24550,24550,24550,24550,0
20250102,185200,20755867050,24550,24550,24550,24550,0
20250102,185100,20755867050,24550,24550,24550,24550,0
20250102,185000,20755867050,24550,24550,24550,24550,0
20250102,184900,20755867050,24550,24550,24550,24550,0
20250102,184800,20755867050,24550,24550,24550,24550,0
20250102,184700,20755867050,24550,24550,24550,24550,0
20250102,184600,20755867050,24550,24550,24550,24550,0
20250102,184500,20755867050,24550,24550,24550,24550,0
20250102,184400,20755867050,24550,24550,24550,24550,0
20250102,184300,20755867050,24550,24550,24550,24550,0
20250102,184200,20755867050,24550,24550,24550,24550,0
20250102,184100,20755867050,24550,24550,24550,24550,0
20250102,184000,20755867050,24550,24550,24550,24550,0
20250102,183900,20755867050,24550,24550,24550,24550,0
20250102,183800,20755867050,24550,24550,24550,24550,0
20250102,183700,20755867050,24550,24550,24550,24550,0
20250102,183600,20755867050,24550,24550,24550,24550,0
20250102,183500,20755867050,24550,24550,24550,24550,0
20250102,183400,20755867050,24550,24550,24550,24550,0
20250102,183300,20755867050,24550,24550,24550,24550,0
20250102,183200,20755867050,24550,24550,24550,24550,0
20250102,183100,20755867050,24550,24550,24550,24550,0
20250102,183000,20755867050,24550,24550,24550,24550,0
20250102,182900,20755867050,24550,24550,24550,24550,7627
20250102,182800,20755867050,24550,24550,24550,24550,0
20250102,182700,20755867050,24550,24550,24550,24550,0
20250102,182600,20755867050,24550,24550,24550,24550,0
20250102,182500,20755867050,24550,24550,24550,24550,0
20250102,182400,20755867050,24550,24550,24550,24550,0
20250102,182300,20755867050,24550,24550,24550,24550,0
20250102,182200,20755867050,24550,24550,24550,24550,0
20250102,182100,20755867050,24550,24550,24550,24550,0
20250102,182000,20755867050,24550,24550,24550,24550,0
20250102,181900,20755867050,24550,24550,24550,24550,0
20250102,181800,20755867050,24550,24550,24550,24550,0
20250102,181700,20755867050,24550,24550,24550,24550,0
20250102,181600,20755867050,24550,24550,24550,24550,0
20250102,181500,20755867050,24550,24550,24550,24550,0
20250102,181400,20755867050,24550,24550,24550,24550,0
20250102,181300,20755867050,24550,24550,24550,24550,0
20250102,181200,20755867050,24550,24550,24550,24550,0
20250102,181100,20755867050,24550,24550,24550,24550,0
20250102,181000,20755867050,24550,24550,24550,24550,0
20250102,180900,20755867050,24550,24550,24550,24550,0
20250102,180800,20755867050,24550,24550,24550,24550,0
20250102,180700,20755867050,24550,24550,24550,24550,0
20250102,180600,20755867050,24550,24550,24550,24550,0
20250102,180500,20755867050,24550,24550,24550,24550,0
20250102,180400,20755867050,24550,24550,24550,24550,0
20250102,180300,20755867050,24550,24550,24550,24550,0
20250102,180200,20755867050,24550,24550,24550,24550,0
20250102,180100,20755867050,24550,24550,24550,24550,0
20250102,180000,20755867050,24550,24550,24550,24550,0
20250102,175900,20755867050,24550,24550,24550,24550,7627
20250102,175800,20755867050,24550,24550,24550,24550,0
20250102,175700,20755867050,24550,24550,24550,24550,0
20250102,175600,20755867050,24550,24550,24550,24550,0
20250102,175500,20755867050,24550,24550,24550,24550,0
20250102,175400,20755867050,24550,24550,24550,24550,0
20250102,175300,20755867050,24550,24550,24550,24550,0
20250102,175200,20755867050,24550,24550,24550,24550,0
20250102,175100,20755867050,24550,24550,24550,24550,0
20250102,175000,20755867050,24550,24550,24550,24550,0
20250102,174900,20755867050,24550,24550,24550,24550,0
20250102,174800,20755867050,24550,24550,24550,24550,0
20250102,174700,20755867050,24550,24550,24550,24550,0
20250102,174600,20755867050,24550,24550,24550,24550,0
20250102,174500,20755867050,24550,24550,24550,24550,0
20250102,174400,20755867050,24550,24550,24550,24550,0
20250102,174300,20755867050,24550,24550,24550,24550,0
20250102,174200,20755867050,24550,24550,24550,24550,0
20250102,174100,20755867050,24550,24550,24550,24550,0
20250102,174000,20755867050,24550,24550,24550,24550,0
20250102,173900,20755867050,24550,24550,24550,24550,0
20250102,173800,20755867050,24550,24550,24550,24550,0
20250102,173700,20755867050,24550,24550,24550,24550,0
20250102,173600,20755867050,24550,24550,24550,24550,0
20250102,173500,20755867050,24550,24550,24550,24550,0
20250102,173400,20755867050,24550,24550,24550,24550,0
20250102,173300,20755867050,24550,24550,24550,24550,0
20250102,173200,20755867050,24550,24550,24550,24550,0
20250102,173100,20755867050,24550,24550,24550,24550,0
20250102,173000,20755867050,24550,24550,24550,24550,0
20250102,172900,20755867050,24550,24550,24550,24550,7627
20250102,172800,20755867050,24550,24550,24550,24550,0
20250102,172700,20755867050,24550,24550,24550,24550,0
20250102,172600,20755867050,24550,24550,24550,24550,0
20250102,172500,20755867050,24550,24550,24550,24550,0
20250102,172400,20755867050,24550,24550,24550,24550,0
20250102,172300,20755867050,24550,24550,24550,24550,0
20250102,172200,20755867050,24550,24550,24550,24550,0
20250102,172100,20755867050,24550,24550,24550,24550,0
20250102,172000,20755867050,24550,24550,24550,24550,0
20250102,171900,20755867050,24550,24550,24550,24550,0
20250102,171800,20755867050,24550,24550,24550,24550,0
20250102,171700,20755867050,24550,24550,24550,24550,0
20250102,171600,20755867050,24550,24550,24550,24550,0
20250102,171500,20755867050,24550,24550,24550,24550,0
20250102,171400,20755867050,24550,24550,24550,24550,0
20250102,171300,20755867050,24550,24550,24550,24550,0
20250102,171200,20755867050,24550,24550,24550,24550,0
20250102,171100,20755867050,24550,24550,24550,24550,0
20250102,171000,20755867050,24550,24550,24550,24550,0
20250102,170900,20755867050,24550,24550,24550,24550,0
20250102,170800,20755867050,24550,24550,24550,24550,0
20250102,170700,20755867050,24550,24550,24550,24550,0
20250102,170600,20755867050,24550,24550,24550,24550,0
20250102,170500,20755867050,24550,24550,24550,24550,0
20250102,170400,20755867050,24550,24550,24550,24550,0
20250102,170300,20755867050,24550,24550,24550,24550,0
20250102,170200,20755867050,24550,24550,24550,24550,0
20250102,170100,20755867050,24550,24550,24550,24550,0
20250102,170000,20755867050,24550,24550,24550,24550,0
20250102,165900,20755867050,24550,24550,24550,24550,7627
20250102,165800,20755867050,24550,24550,24550,24550,0
20250102,165700,20755867050,24550,24550,24550,24550,0
20250102,165600,20755867050,24550,24550,24550,24550,0
20250102,165500,20755867050,24550,24550,24550,24550,0
20250102,165400,20755867050,24550,24550,24550,24550,0
20250102,165300,20755867050,24550,24550,24550,24550,0
20250102,165200,20755867050,24550,24550,24550,24550,0
20250102,165100,20755867050,24550,24550,24550,24550,0
20250102,165000,20755867050,24550,24550,24550,24550,0
20250102,164900,20755867050,24550,24550,24550,24550,0
20250102,164800,20755867050,24550,24550,24550,24550,0
20250102,164700,20755867050,24550,24550,24550,24550,0
20250102,164600,20755867050,24550,24550,24550,24550,0
20250102,164500,20755867050,24550,24550,24550,24550,0
20250102,164400,20755867050,24550,24550,24550,24550,0
20250102,164300,20755867050,24550,24550,24550,24550,0
20250102,164200,20755867050,24550,24550,24550,24550,0
20250102,164100,20755867050,24550,24550,24550,24550,0
20250102,164000,20755867050,24550,24550,24550,24550,0
20250102,163900,20755867050,24550,24550,24550,24550,0
20250102,163800,20755867050,24550,24550,24550,24550,0
20250102,163700,20755867050,24550,24550,24550,24550,0
20250102,163600,20755867050,24550,24550,24550,24550,0
20250102,163500,20755867050,24550,24550,24550,24550,0
20250102,163400,20755867050,24550,24550,24550,24550,0
20250102,163300,20755867050,24550,24550,24550,24550,0
20250102,163200,20755867050,24550,24550,24550,24550,0
20250102,163100,20755867050,24550,24550,24550,24550,0
20250102,163000,20755867050,24550,24550,24550,24550,0
20250102,162900,20755867050,24550,24550,24550,24550,7627
20250102,162800,20755867050,24550,24550,24550,24550,0
20250102,162700,20755867050,24550,24550,24550,24550,0
20250102,162600,20755867050,24550,24550,24550,24550,0
20250102,162500,20755867050,24550,24550,24550,24550,0
20250102,162400,20755867050,24550,24550,24550,24550,0
20250102,162300,20755867050,24550,24550,24550,24550,0
20250102,162200,20755867050,24550,24550,24550,24550,0
20250102,162100,20755867050,24550,24550,24550,24550,0
20250102,162000,20755867050,24550,24550,24550,24550,0
20250102,161900,20755867050,24550,24550,24550,24550,0
20250102,161800,20755867050,24550,24550,24550,24550,0
20250102,161700,20755867050,24550,24550,24550,24550,0
20250102,161600,20755867050,24550,24550,24550,24550,0
20250102,161500,20755867050,24550,24550,24550,24550,0
20250102,161400,20755867050,24550,24550,24550,24550,0
20250102,161300,20755867050,24550,24550,24550,24550,0
20250102,161200,20755867050,24550,24550,24550,24550,0
20250102,161100,20755867050,24550,24550,24550,24550,0
20250102,161000,20755867050,24550,24550,24550,24550,0
20250102,160900,20755867050,24550,24550,24550,24550,0
20250102,160800,20755867050,24550,24550,24550,24550,0
20250102,160700,20755867050,24550,24550,24550,24550,0
20250102,160600,20755867050,24550,24550,24550,24550,0
20250102,160500,20755867050,24550,24550,24550,24550,0
20250102,160400,20755867050,24550,24550,24550,24550,0
20250102,160300,20755867050,24550,24550,24550,24550,0
20250102,160200,20755867050,24550,24550,24550,24550,0
20250102,160100,20755867050,24550,24550,24550,24550,0
20250102,160000,20755867050,24550,24550,24550,24550,0
20250102,155900,20755867050,24550,24550,24550,24550,7627
20250102,155800,20755867050,24550,24550,24550,24550,0
20250102,155700,20755867050,24550,24550,24550,24550,0
20250102,155600,20755867050,24550,24550,24550,24550,0
20250102,155500,20755867050,24550,24550,24550,24550,0
20250102,155400,20755867050,24550,24550,24550,24550,0
20250102,155300,20755867050,24550,24550,24550,24550,0
20250102,155200,20755867050,24550,24550,24550,24550,0
20250102,155100,20755867050,24550,24550,24550,24550,0
20250102,155000,20755867050,24550,24550,24550,24550,0
20250102,154900,20755867050,24550,24550,24550,24550,0
20250102,154800,20755867050,24550,24550,24550,24550,0
20250102,154700,20755867050,24550,24550,24550,24550,0
20250102,154600,20755867050,24550,24550,24550,24550,0
20250102,154500,20755867050,24550,24550,24550,24550,0
20250102,154400,20755867050,24550,24550,24550,24550,0
20250102,154300,20755867050,24550,24550,24550,24550,0
20250102,154200,20755867050,24550,24550,24550,24550,0
20250102,154100,20755867050,24550,24550,24550,24550,0
20250102,154000,20755867050,24550,24550,24550,24550,0
20250102,153900,20755867050,24550,24550,24550,24550,0
20250102,153800,20755867050,24550,24550,24550,24550,0
20250102,153700,20755867050,24550,24550,24550,24550,0
20250102,153600,20755867050,24550,24550,24550,24550,0
20250102,153500,20755867050,24550,24550,24550,24550,0
20250102,153400,20755867050,24550,24550,24550,24550,0
20250102,153300,20755867050,24550,24550,24550,24550,0
20250102,153200,20755867050,24550,24550,24550,24550,0
20250102,153100,20755867050,24550,24550,24550,24550,0
20250102,153000,20755867050,24550,24550,24550,24550,7627
20250102,152900,20568624200,24500,24500,24500,24500,0
20250102,152800,20568624200,24500,24500,24500,24500,0
20250102,152700,20568624200,24500,24500,24500,24500,0
20250102,152600,20568624200,24500,24500,24500,24500,0
20250102,152500,20568624200,24500,24500,24500,24500,0
20250102,152400,20568624200,24500,24500,24500,24500,0
20250102,152300,20568624200,24500,24500,24500,24500,0
20250102,152200,20568624200,24500,24500,24500,24500,0
20250102,152100,20568624200,24500,24500,24500,24500,0
20250102,152000,20568624200,24500,24500,24500,24500,0
20250102,151900,20568624200,24500,24500,24500,24450,2427
20250102,151800,20509184700,24500,24450,24500,24450,613
20250102,151700,20494171950,24500,24450,24500,24450,748
20250102,151600,20475859650,24450,24500,24500,24450,223
20250102,151500,20470405050,24500,24500,24500,24450,278
20250102,151400,20463597500,24500,24500,24500,24400,1387
20250102,151300,20429687850,24500,24450,24500,24450,648
20250102,151200,20413839600,24500,24450,24500,24450,230
20250102,151100,20408215650,24450,24450,24500,24400,890
20250102,151000,20386454000,24450,24400,24450,24400,244
20250102,150900,20380495100,24400,24400,24450,24400,546
20250102,150800,20367172200,24400,24400,24450,24400,196
20250102,150700,20362389150,24400,24450,24450,24350,1553
20250102,150600,20324539350,24400,24400,24450,24400,381
20250102,150500,20315240700,24400,24400,24450,24400,303
20250102,150400,20307845600,24400,24400,24450,24400,827
20250102,150300,20287662150,24400,24450,24450,24400,598
20250102,150200,20273064900,24450,24400,24450,24400,560
20250102,150100,20259400300,24450,24450,24500,24400,399
20250102,150000,20249655850,24450,24500,24500,24450,459
20250102,145900,20238432000,24450,24500,24500,24450,57
20250102,145800,20237036900,24450,24500,24500,24450,191
20250102,145700,20232362650,24450,24500,24500,24450,246
20250102,145600,20226347900,24500,24400,24500,24400,954
20250102,145500,20203032350,24450,24400,24450,24350,359
20250102,145400,20194270600,24450,24400,24450,24400,2033
20250102,145300,20144648050,24450,24400,24450,24400,700
20250102,145200,20127561650,24450,24400,24450,24400,1164
20250102,145100,20099157450,24450,24450,24450,24400,431
20250102,145000,20088634750,24500,24500,24500,24450,191
20250102,144900,20083960650,24450,24450,24500,24450,539
20250102,144800,20070778250,24500,24450,24500,24450,164
20250102,144700,20066767500,24500,24550,24550,24450,408
20250102,144600,20056769250,24500,24450,24550,24450,338
20250102,144500,20048488000,24450,24500,24550,24450,2034
20250102,144400,19998661150,24500,24500,24500,24450,924
20250102,144300,19976057650,24500,24500,24600,24450,2120
20250102,144200,19923984750,24500,24550,24550,24450,1708
20250102,144100,19882139550,24550,24550,24550,24500,132
20250102,144000,19878899650,24500,24500,24550,24500,798
20250102,143900,19859317850,24550,24550,24550,24500,409
20250102,143800,19849279050,24550,24550,24550,24500,250
20250102,143700,19843143650,24550,24550,24550,24500,802
20250102,143600,19823462300,24550,24550,24550,24550,531
20250102,143500,19810426250,24550,24550,24550,24500,463
20250102,143400,19799059650,24600,24550,24600,24500,837
20250102,143300,19778514650,24550,24500,24550,24500,1112
20250102,143200,19751219000,24550,24550,24550,24500,149
20250102,143100,19747564850,24550,24550,24550,24500,661
20250102,143000,19731341900,24500,24550,24550,24450,418
20250102,142900,19721092900,24550,24500,24550,24500,1112
20250102,142800,19693832100,24550,24500,24550,24500,457
20250102,142700,19682618750,24550,24550,24550,24500,1109
20250102,142600,19655427250,24550,24550,24550,24500,472
20250102,142500,19643839900,24550,24550,24550,24500,431
20250102,142400,19633258900,24550,24500,24550,24450,2000
20250102,142300,19584245750,24500,24500,24500,24450,360
20250102,142200,19575425900,24500,24450,24500,24450,437
20250102,142100,19564725000,24500,24450,24500,24450,397
20250102,142000,19555004900,24450,24400,24450,24400,516
20250102,141900,19542388800,24450,24400,24450,24400,547
20250102,141800,19529022300,24400,24400,24450,24400,458
20250102,141700,19517826350,24400,24450,24450,24400,559
20250102,141600,19504166600,24450,24300,24450,24300,3271
20250102,141500,19424451300,24300,24350,24350,24300,548
20250102,141400,19411112100,24350,24350,24350,24300,1744
20250102,141300,19368714650,24350,24300,24350,24300,1524
20250102,141200,19331623600,24350,24300,24350,24300,374
20250102,141100,19322528050,24300,24300,24350,24300,326
20250102,141000,19314603700,24350,24300,24350,24300,241
20250102,140900,19308738500,24300,24350,24350,24300,714
20250102,140800,19291371600,24350,24400,24400,24350,288
20250102,140700,19284357050,24400,24350,24400,24350,409
20250102,140600,19274392700,24350,24350,24400,24300,1729
20250102,140500,19232293950,24350,24350,24400,24350,477
20250102,140400,19220678150,24350,24350,24400,24300,277
20250102,140300,19213932050,24350,24350,24400,24300,1740
20250102,140200,19171566050,24400,24400,24400,24350,249
20250102,140100,19165492300,24400,24350,24400,24350,295
20250102,140000,19158303450,24350,24400,24400,24350,334
20250102,135900,19150158100,24400,24400,24400,24350,124
20250102,135800,19147132700,24400,24400,24400,24350,258
20250102,135700,19140848050,24350,24300,24350,24300,1298
20250102,135600,19109281200,24300,24300,24350,24300,46
20250102,135500,19108162850,24350,24300,24400,24300,1987
20250102,135400,19059782700,24350,24350,24350,24300,1486
20250102,135300,19023606400,24350,24350,24350,24350,115
20250102,135200,19020806150,24350,24400,24400,24350,1100
20250102,135100,18994001550,24350,24350,24400,24350,205
20250102,135000,18989009300,24400,24400,24400,24350,735
20250102,134900,18971079600,24450,24450,24450,24400,1085
20250102,134800,18944602700,24400,24400,24400,24400,411
20250102,134700,18934574300,24450,24450,24450,24400,292
20250102,134600,18927436950,24450,24400,24450,24400,53
20250102,134500,18926141500,24400,24500,24500,24400,2270
20250102,134400,18870660200,24500,24450,24500,24450,227
20250102,134300,18865109550,24500,24500,24500,24450,670
20250102,134200,18848697550,24500,24450,24500,24450,208
20250102,134100,18843610500,24450,24500,24500,24450,398
20250102,134000,18833871100,24500,24450,24500,24450,305
20250102,133900,18826401900,24500,24400,24500,24400,2229
20250102,133800,18771909700,24400,24400,24450,24400,442
20250102,133700,18761123550,24400,24450,24450,24400,134
20250102,133600,18757853100,24400,24450,24450,24400,125
20250102,133500,18754799400,24450,24400,24450,24400,224
20250102,133400,18749332150,24400,24400,24450,24400,92
20250102,133300,18747086550,24400,24350,24400,24350,1398
20250102,133200,18712979750,24350,24350,24400,24350,357
20250102,133100,18704284800,24350,24350,24400,24350,228
20250102,133000,18698732650,24400,24400,24400,24400,967
20250102,132900,18675137850,24450,24400,24450,24400,213
20250102,132800,18669939400,24400,24450,24450,24400,143
20250102,132700,18666449700,24400,24450,24450,24350,1962
20250102,132600,18618573950,24450,24400,24450,24400,386
20250102,132500,18609149700,24400,24450,24450,24400,238
20250102,132400,18603341850,24450,24400,24450,24400,391
20250102,132300,18593794100,24400,24400,24450,24400,234
20250102,132200,18588083350,24400,24400,24450,24400,275
20250102,132100,18581373300,24450,24400,24450,24400,288
20250102,132000,18574344050,24450,24400,24450,24400,271
20250102,131900,18567729950,24400,24400,24400,24400,240
20250102,131800,18561873950,24400,24500,24500,24400,1606
20250102,131700,18522610600,24500,24450,24500,24450,773
20250102,131600,18503710700,24500,24450,24500,24450,187
20250102,131500,18499138000,24450,24500,24500,24450,353
20250102,131400,18490505200,24450,24450,24500,24450,152
20250102,131300,18486788750,24500,24450,24500,24450,189
20250102,131200,18482167500,24450,24500,24550,24450,528
20250102,131100,18469234350,24500,24500,24500,24500,725
20250102,131000,18451471850,24500,24450,24500,24450,852
20250102,130900,18430598550,24450,24450,24450,24400,839
20250102,130800,18410097450,24450,24450,24450,24400,2470
20250102,130700,18349713900,24450,24500,24500,24450,768
20250102,130600,18330902450,24500,24500,24550,24500,307
20250102,130500,18323379050,24550,24500,24550,24500,209
20250102,130400,18318258500,24500,24550,24550,24500,226
20250102,130300,18312710250,24500,24500,24550,24500,387
20250102,130200,18303226900,24500,24550,24550,24500,265
20250102,130100,18296733800,24500,24500,24550,24500,471
20250102,130000,18285194250,24500,24550,24550,24500,251
20250102,125900,18279043500,24550,24550,24550,24500,668
20250102,125800,18262663900,24550,24550,24600,24550,3137
20250102,125700,18185607150,24600,24550,24600,24550,251
20250102,125600,18179442400,24600,24550,24600,24550,273
20250102,125500,18172736850,24550,24600,24600,24550,330
20250102,125400,18164635200,24600,24600,24600,24550,217
20250102,125300,18159302850,24600,24550,24600,24550,480
20250102,125200,18147498900,24550,24600,24600,24550,298
20250102,125100,18140177950,24600,24600,24600,24500,587
20250102,125000,18125763250,24550,24500,24550,24500,1322
20250102,124900,18093333250,24500,24500,24500,24450,235
20250102,124800,18087580200,24500,24500,24550,24500,888
20250102,124700,18065823700,24500,24550,24550,24500,518
20250102,124600,18053112750,24550,24550,24600,24500,1832
20250102,124500,18008135000,24600,24600,24650,24550,542
20250102,124400,17994801800,24650,24600,24650,24600,359
20250102,124300,17985962800,24600,24550,24600,24550,823
20250102,124200,17965717050,24550,24600,24650,24550,1630
20250102,124100,17925623550,24600,24650,24650,24550,204
20250102,124000,17920606850,24650,24600,24650,24600,405
20250102,123900,17910639400,24600,24650,24650,24600,208
20250102,123800,17905521900,24650,24650,24650,24600,349
20250102,123700,17896920100,24600,24550,24650,24550,1583
20250102,123600,17857991200,24600,24500,24600,24450,649
20250102,123500,17842084200,24500,24500,24500,24500,81
20250102,123400,17840099700,24500,24500,24500,24450,420
20250102,123300,17829810000,24450,24450,24500,24450,253
20250102,123200,17823619650,24500,24550,24550,24500,187
20250102,123100,17819032350,24550,24600,24600,24500,4254
20250102,123000,17714612050,24550,24600,24600,24550,95
20250102,122900,17712279150,24600,24600,24650,24600,739
20250102,122800,17694096500,24550,24600,24600,24550,91
20250102,122700,17691858000,24600,24550,24600,24550,1498
20250102,122600,17655055250,24500,24550,24550,24500,346
20250102,122500,17646576950,24500,24500,24550,24500,253
20250102,122400,17640373850,24500,24550,24550,24500,275
20250102,122300,17633631700,24550,24550,24550,24500,376
20250102,122200,17624407800,24550,24550,24550,24500,830
20250102,122100,17604068200,24600,24550,24600,24500,471
20250102,122000,17592509250,24550,24550,24600,24500,332
20250102,121900,17584355500,24600,24550,24600,24550,553
20250102,121800,17570775300,24600,24600,24600,24550,697
20250102,121700,17553658800,24600,24600,24650,24550,1075
20250102,121600,17527198450,24600,24600,24600,24550,243
20250102,121500,17521229300,24600,24600,24600,24550,176
20250102,121400,17516901900,24600,24600,24650,24550,1038
20250102,121300,17491370350,24600,24550,24600,24550,564
20250102,121200,17477503200,24550,24550,24550,24500,1283
20250102,121100,17446008100,24550,24450,24550,24450,494
20250102,121000,17433894050,24500,24600,24600,24500,994
20250102,120900,17409516800,24550,24550,24550,24500,1005
20250102,120800,17384846250,24500,24400,24500,24350,2122
20250102,120700,17332981200,24350,24350,24350,24300,1058
20250102,120600,17307230500,24300,24300,24350,24300,584
20250102,120500,17293031000,24300,24300,24300,24300,1458
20250102,120400,17257601600,24350,24350,24400,24300,1167
20250102,120300,17229181050,24350,24350,24450,24350,1186
20250102,120200,17200291350,24400,24400,24450,24350,2539
20250102,120100,17138350300,24450,24450,24450,24400,1061
20250102,120000,17112436350,24450,24450,24500,24450,744
20250102,115900,17094244400,24450,24500,24500,24450,723
20250102,115800,17076554200,24500,24500,24500,24450,835
20250102,115700,17056135200,24500,24450,24500,24450,767
20250102,115600,17037367900,24450,24450,24650,24400,5887
20250102,115500,16892987900,24400,24400,24450,24400,978
20250102,115400,16869093900,24450,24350,24450,24350,741
20250102,115300,16850988450,24400,24400,24450,24400,527
20250102,115200,16838124800,24400,24450,24450,24400,968
20250102,115100,16814476200,24400,24450,24500,24400,1128
20250102,115000,16786917250,24450,24500,24500,24450,864
20250102,114900,16765781100,24500,24450,24500,24400,1987
20250102,114800,16717175950,24400,24300,24500,24250,5241
20250102,114700,16589284250,24300,24350,24350,24300,1710
20250102,114600,16547723750,24350,24250,24350,24250,2194
20250102,114500,16494431550,24300,24250,24300,24250,2521
20250102,114400,16433295550,24250,24300,24350,24250,4571
20250102,114300,16322235600,24300,24350,24350,24300,990
20250102,114200,16298160550,24350,24350,24400,24300,878
20250102,114100,16276813550,24350,24400,24450,24300,3383
20250102,114000,16194380600,24450,24450,24500,24450,1310
20250102,113900,16162349850,24400,24500,24500,24400,635
20250102,113800,16146841450,24500,24450,24500,24400,1673
20250102,113700,16105957100,24450,24450,24450,24400,1283
20250102,113600,16074616700,24450,24350,24450,24350,1605
20250102,113500,16035443750,24350,24450,24450,24350,4439
20250102,113400,15927183550,24400,24400,24450,24400,872
20250102,113300,15905904700,24450,24500,24500,24450,1036
20250102,113200,15880568250,24450,24500,24500,24450,753
20250102,113100,15862153050,24450,24450,24550,24450,938
20250102,113000,15839211400,24450,24550,24550,24400,8627
20250102,112900,15628252500,24600,24550,24600,24450,5486
20250102,112800,15493820450,24550,24550,24600,24500,2500
20250102,112700,15432434100,24550,24600,24650,24550,1369
20250102,112600,15398780500,24550,24550,24550,24450,1852
20250102,112500,15353354700,24550,24450,24550,24450,1702
20250102,112400,15311665200,24500,24500,24500,24450,6693
20250102,112300,15148006150,24450,24550,24550,24450,1121
20250102,112200,15120541150,24550,24550,24550,24450,5064
20250102,112100,14996449600,24500,24600,24600,24500,3846
20250102,112000,14902049700,24600,24550,24600,24500,2098
20250102,111900,14850539000,24550,24750,24750,24500,7213
20250102,111800,14673147450,24700,24700,24750,24650,3115
20250102,111700,14596276950,24700,24550,24700,24550,4260
20250102,111600,14491374850,24550,24600,24600,24500,5829
20250102,111500,14348346050,24550,24600,24600,24500,5338
20250102,111400,14217289250,24600,24650,24650,24550,8461
20250102,111300,14009180700,24650,24650,24700,24600,1784
20250102,111200,13965187700,24650,24650,24750,24600,9474
20250102,111100,13731712000,24650,24700,24750,24650,2362
20250102,111000,13673361300,24700,24800,24800,24700,2326
20250102,110900,13615849300,24800,24850,24850,24700,3754
20250102,110800,13522851800,24850,24850,24900,24850,2667
20250102,110700,13456552700,24850,24900,24900,24850,2081
20250102,110600,13404798550,24900,24850,24900,24800,3637
20250102,110500,13314495050,24850,25000,25000,24750,12942
20250102,110400,12993440400,24950,24950,24950,24900,4352
20250102,110300,12884888650,24900,25000,25050,24900,9080
20250102,110200,12658245600,25000,25100,25150,25000,9077
20250102,110100,12431017400,25150,25100,25200,25100,1982
20250102,110000,12381202100,25100,25300,25350,25100,7205
20250102,105900,12199648900,25300,25350,25350,25300,2316
20250102,105800,12141035400,25350,25300,25350,25250,3113
20250102,105700,12062193950,25300,25200,25300,25150,5504
20250102,105600,11923023800,25300,25150,25300,25150,5622
20250102,105500,11781287100,25200,25350,25350,25150,4982
20250102,105400,11655571050,25350,25300,25350,25300,5510
20250102,105300,11516027000,25350,25300,25350,25300,7426
20250102,105200,11327982150,25300,25250,25300,25200,3765
20250102,105100,11232974450,25250,25250,25250,25150,2226
20250102,105000,11176860700,25200,25150,25300,25100,13431
20250102,104900,10839143750,25150,25300,25350,25150,3542
20250102,104800,10749818500,25300,25300,25350,25200,9351
20250102,104700,10513630350,25300,25400,25450,25250,9776
20250102,104600,10265529900,25400,25400,25500,25250,15936
20250102,104500,9860543050,25450,25350,25450,25200,29675
20250102,104400,9107152400,25400,25050,25400,25000,58284
20250102,104300,7639352900,25000,25000,25000,24950,4199
20250102,104200,7534446400,25000,25050,25050,24950,7004
20250102,104100,7359287800,25050,24950,25050,24950,14482
20250102,104000,6997365550,25000,24900,25000,24850,14076
20250102,103900,6646058250,24850,24850,24900,24750,3827
20250102,103800,6551039100,24800,24850,24900,24800,6572
20250102,103700,6387682450,24900,24750,24900,24750,8643
20250102,103600,6173351900,24750,24650,24800,24650,4519
20250102,103500,6061649850,24650,24650,24700,24600,6359
20250102,103400,5905094200,24600,24700,24800,24600,7568
20250102,103300,5718314950,24700,24700,24800,24650,7891
20250102,103200,5523137550,24750,24700,24800,24650,14485
20250102,103100,5164836800,24700,24500,24700,24500,8925
20250102,103000,4945194800,24500,24450,24550,24400,8763
20250102,102900,4730441050,24550,24350,24550,24350,16447
20250102,102800,4328113400,24350,24300,24350,24250,10689
20250102,102700,4068344600,24350,24350,24350,24250,2703
20250102,102600,4002681150,24350,24300,24350,24250,3541
20250102,102500,3916614850,24300,24150,24350,24150,6460
20250102,102400,3759725950,24250,24100,24300,24050,13917
20250102,102300,3422863300,24150,24100,24150,24000,7897
20250102,102200,3232780900,24050,24000,24100,23900,13335
20250102,102100,2912389700,24000,23850,24000,23800,6361
20250102,102000,2760484450,23800,23900,23900,23800,2893
20250102,101900,2691503050,23900,23900,23950,23850,4753
20250102,101800,2577717000,23900,23900,23950,23800,11772
20250102,101700,2296571150,23900,23950,24000,23900,637
20250102,101600,2281331350,23950,23950,24000,23900,3362
20250102,101500,2200772850,23900,23900,24000,23850,3726
20250102,101400,2111577300,23900,23800,24000,23800,12579
20250102,101300,1810855900,23850,23800,23850,23800,2413
20250102,101200,1753366250,23800,23900,23900,23750,5439
20250102,101100,1623731800,23900,23700,23950,23600,6871
20250102,101000,1460120150,23700,23500,23800,23500,12620
20250102,100900,1161891400,23500,23500,23550,23400,5530
20250102,100800,1031951900,23500,23250,23500,23250,3007
20250102,100700,961623750,23300,23050,23300,23050,1666
20250102,100600,923073700,23050,23000,23100,23000,875
20250102,100500,902911400,23050,23050,23050,23000,6818
20250102,100400,745807650,22950,23100,23100,22950,6292
20250102,100300,600938100,23150,23050,23200,23050,559
20250102,100200,588015850,23250,23050,23250,23000,6855
20250102,100100,430017650,23050,23150,23200,22950,11876
20250102,100000,156099250,23200,23300,23350,23200,6685