KissMeData/034120/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,191700,5641333150,21000,21000,21000,21000,5461
20250124,191600,5641333150,21000,21000,21000,21000,0
20250124,191500,5641333150,21000,21000,21000,21000,0
20250124,191400,5641333150,21000,21000,21000,21000,0
20250124,191300,5641333150,21000,21000,21000,21000,0
20250124,191200,5641333150,21000,21000,21000,21000,0
20250124,191100,5641333150,21000,21000,21000,21000,0
20250124,191000,5641333150,21000,21000,21000,21000,0
20250124,190900,5641333150,21000,21000,21000,21000,0
20250124,190800,5641333150,21000,21000,21000,21000,0
20250124,190700,5641333150,21000,21000,21000,21000,0
20250124,190600,5641333150,21000,21000,21000,21000,0
20250124,190500,5641333150,21000,21000,21000,21000,0
20250124,190400,5641333150,21000,21000,21000,21000,0
20250124,190300,5641333150,21000,21000,21000,21000,0
20250124,190200,5641333150,21000,21000,21000,21000,0
20250124,190100,5641333150,21000,21000,21000,21000,0
20250124,190000,5641333150,21000,21000,21000,21000,0
20250124,185900,5641333150,21000,21000,21000,21000,0
20250124,185800,5641333150,21000,21000,21000,21000,0
20250124,185700,5641333150,21000,21000,21000,21000,0
20250124,185600,5641333150,21000,21000,21000,21000,0
20250124,185500,5641333150,21000,21000,21000,21000,0
20250124,185400,5641333150,21000,21000,21000,21000,0
20250124,185300,5641333150,21000,21000,21000,21000,0
20250124,185200,5641333150,21000,21000,21000,21000,0
20250124,185100,5641333150,21000,21000,21000,21000,0
20250124,185000,5641333150,21000,21000,21000,21000,0
20250124,184900,5641333150,21000,21000,21000,21000,0
20250124,184800,5641333150,21000,21000,21000,21000,0
20250124,184700,5641333150,21000,21000,21000,21000,5461
20250124,184600,5641333150,21000,21000,21000,21000,0
20250124,184500,5641333150,21000,21000,21000,21000,0
20250124,184400,5641333150,21000,21000,21000,21000,0
20250124,184300,5641333150,21000,21000,21000,21000,0
20250124,184200,5641333150,21000,21000,21000,21000,0
20250124,184100,5641333150,21000,21000,21000,21000,0
20250124,184000,5641333150,21000,21000,21000,21000,0
20250124,183900,5641333150,21000,21000,21000,21000,0
20250124,183800,5641333150,21000,21000,21000,21000,0
20250124,183700,5641333150,21000,21000,21000,21000,0
20250124,183600,5641333150,21000,21000,21000,21000,0
20250124,183500,5641333150,21000,21000,21000,21000,0
20250124,183400,5641333150,21000,21000,21000,21000,0
20250124,183300,5641333150,21000,21000,21000,21000,0
20250124,183200,5641333150,21000,21000,21000,21000,0
20250124,183100,5641333150,21000,21000,21000,21000,0
20250124,183000,5641333150,21000,21000,21000,21000,0
20250124,182900,5641333150,21000,21000,21000,21000,0
20250124,182800,5641333150,21000,21000,21000,21000,0
20250124,182700,5641333150,21000,21000,21000,21000,0
20250124,182600,5641333150,21000,21000,21000,21000,0
20250124,182500,5641333150,21000,21000,21000,21000,0
20250124,182400,5641333150,21000,21000,21000,21000,0
20250124,182300,5641333150,21000,21000,21000,21000,0
20250124,182200,5641333150,21000,21000,21000,21000,0
20250124,182100,5641333150,21000,21000,21000,21000,0
20250124,182000,5641333150,21000,21000,21000,21000,0
20250124,181900,5641333150,21000,21000,21000,21000,0
20250124,181800,5641333150,21000,21000,21000,21000,0
20250124,181700,5641333150,21000,21000,21000,21000,5461
20250124,181600,5641333150,21000,21000,21000,21000,0
20250124,181500,5641333150,21000,21000,21000,21000,0
20250124,181400,5641333150,21000,21000,21000,21000,0
20250124,181300,5641333150,21000,21000,21000,21000,0
20250124,181200,5641333150,21000,21000,21000,21000,0
20250124,181100,5641333150,21000,21000,21000,21000,0
20250124,181000,5641333150,21000,21000,21000,21000,0
20250124,180900,5641333150,21000,21000,21000,21000,0
20250124,180800,5641333150,21000,21000,21000,21000,0
20250124,180700,5641333150,21000,21000,21000,21000,0
20250124,180600,5641333150,21000,21000,21000,21000,0
20250124,180500,5641333150,21000,21000,21000,21000,0
20250124,180400,5641333150,21000,21000,21000,21000,0
20250124,180300,5641333150,21000,21000,21000,21000,0
20250124,180200,5641333150,21000,21000,21000,21000,0
20250124,180100,5641333150,21000,21000,21000,21000,0
20250124,180000,5641333150,21000,21000,21000,21000,0
20250124,175900,5641333150,21000,21000,21000,21000,0
20250124,175800,5641333150,21000,21000,21000,21000,0
20250124,175700,5641333150,21000,21000,21000,21000,0
20250124,175600,5641333150,21000,21000,21000,21000,0
20250124,175500,5641333150,21000,21000,21000,21000,0
20250124,175400,5641333150,21000,21000,21000,21000,0
20250124,175300,5641333150,21000,21000,21000,21000,0
20250124,175200,5641333150,21000,21000,21000,21000,0
20250124,175100,5641333150,21000,21000,21000,21000,0
20250124,175000,5641333150,21000,21000,21000,21000,0
20250124,174900,5641333150,21000,21000,21000,21000,0
20250124,174800,5641333150,21000,21000,21000,21000,0
20250124,174700,5641333150,21000,21000,21000,21000,5461
20250124,174600,5641333150,21000,21000,21000,21000,0
20250124,174500,5641333150,21000,21000,21000,21000,0
20250124,174400,5641333150,21000,21000,21000,21000,0
20250124,174300,5641333150,21000,21000,21000,21000,0
20250124,174200,5641333150,21000,21000,21000,21000,0
20250124,174100,5641333150,21000,21000,21000,21000,0
20250124,174000,5641333150,21000,21000,21000,21000,0
20250124,173900,5641333150,21000,21000,21000,21000,0
20250124,173800,5641333150,21000,21000,21000,21000,0
20250124,173700,5641333150,21000,21000,21000,21000,0
20250124,173600,5641333150,21000,21000,21000,21000,0
20250124,173500,5641333150,21000,21000,21000,21000,0
20250124,173400,5641333150,21000,21000,21000,21000,0
20250124,173300,5641333150,21000,21000,21000,21000,0
20250124,173200,5641333150,21000,21000,21000,21000,0
20250124,173100,5641333150,21000,21000,21000,21000,0
20250124,173000,5641333150,21000,21000,21000,21000,0
20250124,172900,5641333150,21000,21000,21000,21000,0
20250124,172800,5641333150,21000,21000,21000,21000,0
20250124,172700,5641333150,21000,21000,21000,21000,0
20250124,172600,5641333150,21000,21000,21000,21000,0
20250124,172500,5641333150,21000,21000,21000,21000,0
20250124,172400,5641333150,21000,21000,21000,21000,0
20250124,172300,5641333150,21000,21000,21000,21000,0
20250124,172200,5641333150,21000,21000,21000,21000,0
20250124,172100,5641333150,21000,21000,21000,21000,0
20250124,172000,5641333150,21000,21000,21000,21000,0
20250124,171900,5641333150,21000,21000,21000,21000,0
20250124,171800,5641333150,21000,21000,21000,21000,0
20250124,171700,5641333150,21000,21000,21000,21000,5461
20250124,171600,5641333150,21000,21000,21000,21000,0
20250124,171500,5641333150,21000,21000,21000,21000,0
20250124,171400,5641333150,21000,21000,21000,21000,0
20250124,171300,5641333150,21000,21000,21000,21000,0
20250124,171200,5641333150,21000,21000,21000,21000,0
20250124,171100,5641333150,21000,21000,21000,21000,0
20250124,171000,5641333150,21000,21000,21000,21000,0
20250124,170900,5641333150,21000,21000,21000,21000,0
20250124,170800,5641333150,21000,21000,21000,21000,0
20250124,170700,5641333150,21000,21000,21000,21000,0
20250124,170600,5641333150,21000,21000,21000,21000,0
20250124,170500,5641333150,21000,21000,21000,21000,0
20250124,170400,5641333150,21000,21000,21000,21000,0
20250124,170300,5641333150,21000,21000,21000,21000,0
20250124,170200,5641333150,21000,21000,21000,21000,0
20250124,170100,5641333150,21000,21000,21000,21000,0
20250124,170000,5641333150,21000,21000,21000,21000,0
20250124,165900,5641333150,21000,21000,21000,21000,0
20250124,165800,5641333150,21000,21000,21000,21000,0
20250124,165700,5641333150,21000,21000,21000,21000,0
20250124,165600,5641333150,21000,21000,21000,21000,0
20250124,165500,5641333150,21000,21000,21000,21000,0
20250124,165400,5641333150,21000,21000,21000,21000,0
20250124,165300,5641333150,21000,21000,21000,21000,0
20250124,165200,5641333150,21000,21000,21000,21000,0
20250124,165100,5641333150,21000,21000,21000,21000,0
20250124,165000,5641333150,21000,21000,21000,21000,0
20250124,164900,5641333150,21000,21000,21000,21000,0
20250124,164800,5641333150,21000,21000,21000,21000,0
20250124,164700,5641333150,21000,21000,21000,21000,5461
20250124,164600,5641333150,21000,21000,21000,21000,0
20250124,164500,5641333150,21000,21000,21000,21000,0
20250124,164400,5641333150,21000,21000,21000,21000,0
20250124,164300,5641333150,21000,21000,21000,21000,0
20250124,164200,5641333150,21000,21000,21000,21000,0
20250124,164100,5641333150,21000,21000,21000,21000,0
20250124,164000,5641333150,21000,21000,21000,21000,0
20250124,163900,5641333150,21000,21000,21000,21000,0
20250124,163800,5641333150,21000,21000,21000,21000,0
20250124,163700,5641333150,21000,21000,21000,21000,0
20250124,163600,5641333150,21000,21000,21000,21000,0
20250124,163500,5641333150,21000,21000,21000,21000,0
20250124,163400,5641333150,21000,21000,21000,21000,0
20250124,163300,5641333150,21000,21000,21000,21000,0
20250124,163200,5641333150,21000,21000,21000,21000,0
20250124,163100,5641333150,21000,21000,21000,21000,0
20250124,163000,5641333150,21000,21000,21000,21000,0
20250124,162900,5641333150,21000,21000,21000,21000,0
20250124,162800,5641333150,21000,21000,21000,21000,0
20250124,162700,5641333150,21000,21000,21000,21000,0
20250124,162600,5641333150,21000,21000,21000,21000,0
20250124,162500,5641333150,21000,21000,21000,21000,0
20250124,162400,5641333150,21000,21000,21000,21000,0
20250124,162300,5641333150,21000,21000,21000,21000,0
20250124,162200,5641333150,21000,21000,21000,21000,0
20250124,162100,5641333150,21000,21000,21000,21000,0
20250124,162000,5641333150,21000,21000,21000,21000,0
20250124,161900,5641333150,21000,21000,21000,21000,0
20250124,161800,5641333150,21000,21000,21000,21000,0
20250124,161700,5641333150,21000,21000,21000,21000,5461
20250124,161600,5641333150,21000,21000,21000,21000,0
20250124,161500,5641333150,21000,21000,21000,21000,0
20250124,161400,5641333150,21000,21000,21000,21000,0
20250124,161300,5641333150,21000,21000,21000,21000,0
20250124,161200,5641333150,21000,21000,21000,21000,0
20250124,161100,5641333150,21000,21000,21000,21000,0
20250124,161000,5641333150,21000,21000,21000,21000,0
20250124,160900,5641333150,21000,21000,21000,21000,0
20250124,160800,5641333150,21000,21000,21000,21000,0
20250124,160700,5641333150,21000,21000,21000,21000,0
20250124,160600,5641333150,21000,21000,21000,21000,0
20250124,160500,5641333150,21000,21000,21000,21000,0
20250124,160400,5641333150,21000,21000,21000,21000,0
20250124,160300,5641333150,21000,21000,21000,21000,0
20250124,160200,5641333150,21000,21000,21000,21000,0
20250124,160100,5641333150,21000,21000,21000,21000,0
20250124,160000,5641333150,21000,21000,21000,21000,0
20250124,155900,5641333150,21000,21000,21000,21000,0
20250124,155800,5641333150,21000,21000,21000,21000,0
20250124,155700,5641333150,21000,21000,21000,21000,0
20250124,155600,5641333150,21000,21000,21000,21000,0
20250124,155500,5641333150,21000,21000,21000,21000,0
20250124,155400,5641333150,21000,21000,21000,21000,0
20250124,155300,5641333150,21000,21000,21000,21000,0
20250124,155200,5641333150,21000,21000,21000,21000,0
20250124,155100,5641333150,21000,21000,21000,21000,0
20250124,155000,5641333150,21000,21000,21000,21000,0
20250124,154900,5641333150,21000,21000,21000,21000,0
20250124,154800,5641333150,21000,21000,21000,21000,0
20250124,154700,5641333150,21000,21000,21000,21000,5461
20250124,154600,5641333150,21000,21000,21000,21000,0
20250124,154500,5641333150,21000,21000,21000,21000,0
20250124,154400,5641333150,21000,21000,21000,21000,0
20250124,154300,5641333150,21000,21000,21000,21000,0
20250124,154200,5641333150,21000,21000,21000,21000,0
20250124,154100,5641333150,21000,21000,21000,21000,0
20250124,154000,5641333150,21000,21000,21000,21000,0
20250124,153900,5641333150,21000,21000,21000,21000,0
20250124,153800,5641333150,21000,21000,21000,21000,0
20250124,153700,5641333150,21000,21000,21000,21000,0
20250124,153600,5641333150,21000,21000,21000,21000,0
20250124,153500,5641333150,21000,21000,21000,21000,0
20250124,153400,5641333150,21000,21000,21000,21000,0
20250124,153300,5641333150,21000,21000,21000,21000,0
20250124,153200,5641333150,21000,21000,21000,21000,0
20250124,153100,5641333150,21000,21000,21000,21000,0
20250124,153000,5641333150,21000,21000,21000,21000,5461
20250124,152900,5526652150,21000,21000,21000,21000,0
20250124,152800,5526652150,21000,21000,21000,21000,0
20250124,152700,5526652150,21000,21000,21000,21000,0
20250124,152600,5526652150,21000,21000,21000,21000,0
20250124,152500,5526652150,21000,21000,21000,21000,0
20250124,152400,5526652150,21000,21000,21000,21000,0
20250124,152300,5526652150,21000,21000,21000,21000,0
20250124,152200,5526652150,21000,21000,21000,21000,0
20250124,152100,5526652150,21000,21000,21000,21000,0
20250124,152000,5526652150,21000,21000,21000,21000,0
20250124,151900,5526652150,21000,21100,21100,21000,4874
20250124,151800,5424214750,21100,21100,21100,21050,141
20250124,151700,5421242100,21100,21100,21150,21050,1370
20250124,151600,5392335500,21100,21100,21100,21100,304
20250124,151500,5385921100,21100,21100,21100,21050,429
20250124,151400,5376875800,21100,21100,21150,21050,1740
20250124,151300,5340182500,21100,21100,21150,21050,924
20250124,151200,5320702700,21100,21100,21100,21100,391
20250124,151100,5312452600,21100,21100,21100,21050,2015
20250124,151000,5270027800,21100,21100,21100,21050,181
20250124,150900,5266209350,21100,21150,21150,21100,1388
20250124,150800,5236906550,21150,21150,21150,21100,429
20250124,150700,5227834000,21100,21150,21150,21050,500
20250124,150600,5217277600,21150,21150,21150,21100,271
20250124,150500,5211548450,21150,21150,21150,21050,1473
20250124,150400,5180496550,21100,21150,21150,21050,483
20250124,150300,5170303500,21150,21100,21150,21050,719
20250124,150200,5155149200,21100,21150,21150,21100,406
20250124,150100,5146575050,21150,21150,21150,21050,613
20250124,150000,5133629350,21000,21100,21150,21000,1620
20250124,145900,5099559950,21100,21150,21150,21050,379
20250124,145800,5091553650,21150,21100,21150,21050,451
20250124,145700,5082034600,21100,21000,21100,21000,927
20250124,145600,5062532950,21000,21150,21150,21000,3425
20250124,145500,4990441500,21150,21150,21150,21000,470
20250124,145400,4980516750,21150,21100,21150,21000,498
20250124,145300,4970017500,21150,21100,21150,21050,385
20250124,145200,4961880000,21100,21150,21150,21100,398
20250124,145100,4953467850,21100,21150,21150,21100,453
20250124,145000,4943894250,21100,21100,21150,21100,416
20250124,144900,4935116050,21100,21100,21100,21050,603
20250124,144800,4922404650,21150,21100,21150,21000,2756
20250124,144700,4864489200,21100,21150,21150,21050,475
20250124,144600,4854459900,21150,21150,21150,21100,524
20250124,144500,4843388000,21150,21100,21150,21050,579
20250124,144400,4831162350,21100,21150,21150,21100,406
20250124,144300,4822590900,21150,21150,21150,21050,2518
20250124,144200,4769494200,21150,21150,21150,21150,564
20250124,144100,4757565600,21150,21150,21150,21100,559
20250124,144000,4745750900,21150,21150,21150,21100,489
20250124,143900,4735413400,21150,21150,21150,21100,546
20250124,143800,4723875550,21150,21100,21150,21100,890
20250124,143700,4705087050,21100,21100,21100,21000,1519
20250124,143600,4673099700,21100,21150,21150,21100,352
20250124,143500,4665666850,21150,21150,21150,21100,693
20250124,143400,4651031250,21150,21150,21150,21100,411
20250124,143300,4642345950,21150,21150,21150,21100,439
20250124,143200,4633069000,21150,21100,21200,21050,902
20250124,143100,4614031650,21100,21050,21100,21000,377
20250124,143000,4606087300,21100,21050,21100,21000,219
20250124,142900,4601472550,21050,21050,21100,21050,220
20250124,142800,4596833100,21100,21050,21100,21000,369
20250124,142700,4589079050,21050,21050,21050,21000,315
20250124,142600,4582454000,21000,21050,21050,20900,2927
20250124,142500,4521069050,21050,21050,21050,21000,295
20250124,142400,4514867300,21050,21000,21050,21000,301
20250124,142300,4508541100,21050,21050,21050,21000,303
20250124,142200,4502169900,21000,21100,21100,21000,985
20250124,142100,4481450350,21100,21050,21100,21050,425
20250124,142000,4472492250,21100,21100,21100,21100,66
20250124,141900,4471099650,21100,21100,21100,21050,364
20250124,141800,4463427600,21050,21100,21100,21050,274
20250124,141700,4457651600,21100,21050,21100,21050,520
20250124,141600,4446700300,21050,21050,21050,21000,374
20250124,141500,4438835050,21100,21150,21150,21050,1905
20250124,141400,4398705950,21150,21100,21150,21100,744
20250124,141300,4383000800,21100,21150,21150,21050,243
20250124,141200,4377870800,21150,21150,21150,21100,655
20250124,141100,4364045650,21150,21200,21200,21100,263
20250124,141000,4358483550,21200,21100,21200,21100,365
20250124,140900,4350769800,21150,21150,21200,21150,203
20250124,140800,4346473100,21150,21100,21200,21100,1690
20250124,140700,4310794800,21100,21100,21150,21050,1878
20250124,140600,4271174500,21100,21050,21100,21000,354
20250124,140500,4263718650,21050,21100,21100,21050,211
20250124,140400,4259274550,21100,21000,21100,21000,1309
20250124,140300,4231771900,21000,21100,21100,21000,142
20250124,140200,4228783400,21100,21100,21100,21000,310
20250124,140100,4222258500,21100,21100,21150,21050,151
20250124,140000,4219071550,21150,21100,21150,21000,1261
20250124,135900,4192555400,21150,21100,21150,21050,276
20250124,135800,4186732150,21150,21150,21150,21150,174
20250124,135700,4183052050,21100,21150,21150,21050,333
20250124,135600,4176022700,21150,21100,21150,21100,994
20250124,135500,4155042100,21050,21100,21100,21050,304
20250124,135400,4148635350,21100,21100,21100,21050,414
20250124,135300,4139908300,21100,21200,21200,21050,1254
20250124,135200,4113455100,21200,21200,21200,21150,326
20250124,135100,4106552650,21200,21150,21200,21150,240
20250124,135000,4101472000,21150,21150,21200,21100,325
20250124,134900,4094594650,21200,21200,21200,21150,310
20250124,134800,4088036000,21200,21100,21200,21100,273
20250124,134700,4082262800,21200,21200,21200,21150,1258
20250124,134600,4055624600,21150,21200,21200,21150,126
20250124,134500,4052953550,21200,21200,21200,21150,304
20250124,134400,4046515700,21200,21200,21200,21150,340
20250124,134300,4039315850,21200,21100,21200,21100,1213
20250124,134200,4013633200,21150,21050,21150,21050,1560
20250124,134100,3980758300,21100,21150,21150,21050,318
20250124,134000,3974049250,21150,21100,21150,21050,246
20250124,133900,3968863550,21100,21100,21100,21050,290
20250124,133800,3962752300,21100,21050,21100,21050,271
20250124,133700,3957041200,21050,21050,21100,21050,265
20250124,133600,3951455300,21050,21050,21100,21000,628
20250124,133500,3938214550,21100,21100,21150,21050,634
20250124,133400,3924837150,21050,21050,21100,21000,320
20250124,133300,3918108850,21050,21050,21050,21000,309
20250124,133200,3911611700,21050,21000,21050,20950,312
20250124,133100,3905067150,20950,20900,21000,20850,1520
20250124,133000,3873341850,20850,20850,20950,20850,1971
20250124,132900,3832237200,20900,21000,21000,20850,1781
20250124,132800,3795013450,21000,20950,21000,20900,1172
20250124,132700,3770507600,21000,20950,21000,20900,275
20250124,132600,3764752950,20900,20900,20950,20900,263
20250124,132500,3759249800,20950,20900,20950,20900,640
20250124,132400,3745863950,20850,20900,20900,20850,414
20250124,132300,3737219800,20900,20900,20900,20850,291
20250124,132200,3731147850,20900,20950,20950,20900,130
20250124,132100,3728428400,20950,21000,21000,20850,2362
20250124,132000,3679170250,21000,21000,21000,20850,1215
20250124,131900,3653818550,21000,20950,21000,20850,2212
20250124,131800,3607601650,20950,21000,21000,20900,262
20250124,131700,3602116450,21000,20950,21000,20900,254
20250124,131600,3596798150,21000,21000,21050,20900,472
20250124,131500,3586907450,20950,21000,21000,20950,99
20250124,131400,3584833050,21000,21050,21050,21000,105
20250124,131300,3582626250,21000,20950,21000,20950,345
20250124,131200,3575386700,20950,21000,21000,20950,293
20250124,131100,3569246000,21000,21000,21000,20950,321
20250124,131000,3562519450,21000,21000,21050,20950,209
20250124,130900,3558134900,21000,21050,21050,20950,1337
20250124,130800,3530063950,21050,21000,21050,21000,171
20250124,130700,3526471050,21050,21050,21050,21000,260
20250124,130600,3521005300,21050,21000,21050,21000,213
20250124,130500,3516530200,21050,21000,21050,21000,256
20250124,130400,3511150450,21050,21050,21050,21050,47
20250124,130300,3510161100,21050,21000,21050,21000,225
20250124,130200,3505433550,21000,21050,21050,21000,270
20250124,130100,3499758100,21050,21000,21100,21000,138
20250124,130000,3496854300,21000,21100,21100,21000,158
20250124,125900,3493526900,21050,21050,21050,21000,188
20250124,125800,3489575750,21050,21050,21050,21000,1270
20250124,125700,3462903800,21050,21000,21050,21000,775
20250124,125600,3446625300,21000,21000,21000,20950,181
20250124,125500,3442831300,21000,20950,21000,20950,500
20250124,125400,3432339650,21000,21050,21050,21000,491
20250124,125300,3422027150,21050,21050,21050,21000,92
20250124,125200,3420091400,21000,20950,21000,20950,960
20250124,125100,3399948100,20900,20950,20950,20900,146
20250124,125000,3396895100,20900,20900,20900,20850,243
20250124,124900,3391823700,20900,20900,21000,20900,219
20250124,124800,3387236300,20900,20900,20900,20850,152
20250124,124700,3384066550,20900,20900,20900,20850,1209
20250124,124600,3358801600,20950,21000,21000,20950,175
20250124,124500,3355135250,21000,21000,21000,20950,248
20250124,124400,3349935150,20950,21050,21050,20950,108
20250124,124300,3347671600,21000,20950,21000,20950,284
20250124,124200,3341717950,20950,20850,21000,20850,900
20250124,124100,3322881450,20900,20850,20900,20850,1384
20250124,124000,3293974800,20800,20800,20800,20800,433
20250124,123900,3284968400,20850,20850,20850,20750,209
20250124,123800,3280626050,20800,20850,20850,20800,164
20250124,123700,3277212850,20800,20850,20850,20800,372
20250124,123600,3269471750,20800,20900,20900,20800,1286
20250124,123500,3242714750,20900,20900,20900,20850,584
20250124,123400,3230534650,20850,20850,20900,20850,199
20250124,123300,3226383750,20900,20850,20900,20850,1366
20250124,123200,3197899000,20900,20900,20900,20850,333
20250124,123100,3190952500,20950,20900,20950,20900,198
20250124,123000,3186811250,20950,20950,20950,20950,36
20250124,122900,3186057050,20900,20950,20950,20900,429
20250124,122800,3177087100,20950,20850,20950,20850,675
20250124,122700,3162970750,20900,20850,20900,20850,2052
20250124,122600,3120134450,20800,20850,20850,20800,710
20250124,122500,3105363700,20800,20800,20850,20800,1324
20250124,122400,3077822800,20850,20850,20850,20800,478
20250124,122300,3067865450,20850,20850,20850,20800,201
20250124,122200,3063680050,20800,20750,20800,20750,545
20250124,122100,3052353300,20750,20800,20800,20750,756
20250124,122000,3036662650,20750,20800,20850,20750,1750
20250124,121900,3000267650,20850,20850,20850,20800,301
20250124,121800,2993999550,20800,20850,20850,20800,230
20250124,121700,2989212850,20800,20850,20850,20800,198
20250124,121600,2985092600,20800,20900,20900,20800,1361
20250124,121500,2956744150,20850,20900,20900,20850,187
20250124,121400,2952842250,20850,20950,20950,20850,1192
20250124,121300,2927985100,20950,20950,20950,20900,174
20250124,121200,2924346650,20900,20900,20950,20900,341
20250124,121100,2917217900,20900,20900,20900,20850,193
20250124,121000,2913190350,20900,20900,20900,20900,185
20250124,120900,2909323850,20900,20850,20900,20850,175
20250124,120800,2905674750,20850,20900,20950,20850,233
20250124,120700,2900811050,20900,20850,20950,20850,400
20250124,120600,2892447000,20900,20850,20900,20850,570
20250124,120500,2880549000,20850,20900,20900,20850,301
20250124,120400,2874258900,20950,20950,20950,20900,266
20250124,120300,2868695550,20950,20950,20950,20850,1127
20250124,120200,2845186600,20950,20950,20950,20900,381
20250124,120100,2837220400,20900,20950,20950,20900,119
20250124,120000,2834731200,20950,21000,21000,20900,198
20250124,115900,2830586050,21000,20950,21000,20950,154
20250124,115800,2827356100,20900,20900,20950,20850,414
20250124,115700,2818709100,20900,20950,20950,20900,265
20250124,115600,2813169050,20950,21000,21000,20900,244
20250124,115500,2808065000,21000,20950,21000,20900,618
20250124,115400,2795125400,20950,20950,20950,20900,541
20250124,115300,2783792050,20950,20900,21000,20850,1042
20250124,115200,2762016850,20950,20950,21000,20900,1293
20250124,115100,2734976150,21000,21000,21000,20900,841
20250124,115000,2717382200,20950,20950,20950,20900,195
20250124,114900,2713304900,21000,20900,21000,20900,228
20250124,114800,2708533200,20950,20950,21000,20900,201
20250124,114700,2704322100,20950,20950,21000,20950,180
20250124,114600,2700549750,20950,20850,21000,20850,820
20250124,114500,2683419650,20900,20950,20950,20850,332
20250124,114400,2676492000,20950,21000,21000,20850,4748
20250124,114300,2577013800,21050,21050,21050,21000,211
20250124,114200,2572579750,21050,21050,21050,21000,153
20250124,114100,2569364500,21050,21050,21050,21000,1207
20250124,114000,2544014000,21050,21050,21050,21000,274
20250124,113900,2538255250,21050,21100,21100,21000,333
20250124,113800,2531256150,21100,21050,21100,21000,134
20250124,113700,2528439150,21050,21000,21050,21000,43
20250124,113600,2527534700,21050,21050,21050,21000,330
20250124,113500,2520599300,21000,21100,21100,21000,228
20250124,113400,2515804450,21050,21050,21100,21050,150
20250124,113300,2512645950,21050,21150,21150,21000,253
20250124,113200,2507324950,21000,21100,21100,21000,205
20250124,113100,2503011700,21100,21050,21100,21000,702
20250124,113000,2488258350,21000,21100,21100,21000,1329
20250124,112900,2460315750,21100,21100,21100,21050,236
20250124,112800,2455344950,21100,21100,21150,21050,232
20250124,112700,2450455050,21050,21150,21150,21050,319
20250124,112600,2443731850,21100,21150,21150,21100,194
20250124,112500,2439634900,21150,21150,21150,21100,277
20250124,112400,2433787250,21100,21150,21150,21100,273
20250124,112300,2428021700,21150,21200,21200,21150,150
20250124,112200,2424848550,21150,21200,21200,21100,242
20250124,112100,2419728750,21200,21050,21200,21000,1352
20250124,112000,2391197800,21050,21050,21050,21000,448
20250124,111900,2381775100,21050,21000,21050,20950,1186
20250124,111800,2356872850,21050,21100,21100,21000,259
20250124,111700,2351427050,21050,21050,21100,21000,208
20250124,111600,2347051650,21050,21100,21100,21000,151
20250124,111500,2343874450,21100,21100,21100,21100,30
20250124,111400,2343241450,21000,21050,21100,21000,437
20250124,111300,2334047750,21050,21100,21100,21050,448
20250124,111200,2324604700,21100,21000,21100,21000,1569
20250124,111100,2291623050,20950,20950,21000,20950,535
20250124,111000,2280414050,20950,20950,20950,20900,417
20250124,110900,2271684550,20900,20900,20950,20900,185
20250124,110800,2267817050,20900,20950,20950,20800,1442
20250124,110700,2237781300,20900,20950,20950,20850,465
20250124,110600,2228079650,20950,20900,20950,20850,425
20250124,110500,2219198650,20900,20850,20900,20800,341
20250124,110400,2212093850,20850,20850,20850,20800,576
20250124,110300,2200084350,20850,20900,20900,20850,896
20250124,110200,2181392250,20850,20850,20900,20850,378
20250124,110100,2173499600,20900,20950,20950,20900,467
20250124,110000,2163735550,20800,21050,21100,20800,9534
20250124,105900,1964072600,21050,21050,21050,21000,636
20250124,105800,1950712450,21000,21100,21100,21000,376
20250124,105700,1942804350,21100,21100,21100,21000,1294
20250124,105600,1915597250,21100,21050,21100,21000,1603
20250124,105500,1881921200,21050,21050,21100,21000,1049
20250124,105400,1859852300,21000,21050,21100,21000,747
20250124,105300,1844133900,21100,21050,21100,21050,136
20250124,105200,1841267600,21100,21100,21150,21050,185
20250124,105100,1837368400,21100,21050,21100,21050,411
20250124,105000,1828713350,21050,21000,21050,21000,1429
20250124,104900,1798693150,21050,21100,21100,21050,887
20250124,104800,1780011000,21100,21100,21100,21050,1276
20250124,104700,1753147200,21100,21150,21150,21050,196
20250124,104600,1749012050,21050,21200,21200,21050,1531
20250124,104500,1716756650,21200,21200,21200,21100,162
20250124,104400,1713333650,21200,21200,21200,21150,241
20250124,104300,1708232900,21200,21100,21200,21100,232
20250124,104200,1703332400,21100,21150,21150,21100,668
20250124,104100,1689237500,21150,21150,21150,21100,1177
20250124,104000,1664399300,21150,21200,21200,21150,152
20250124,103900,1661183550,21150,21200,21200,21150,249
20250124,103800,1655913350,21200,21200,21200,21150,135
20250124,103700,1653057900,21150,21250,21250,21150,231
20250124,103600,1648162850,21250,21250,21250,21150,399
20250124,103500,1639718150,21250,21250,21250,21150,1351
20250124,103400,1611113750,21250,21250,21250,21200,89
20250124,103300,1609225100,21250,21200,21250,21200,158
20250124,103200,1605873550,21200,21200,21250,21200,231
20250124,103100,1600975000,21250,21200,21300,21200,312
20250124,103000,1594344700,21200,21200,21300,21200,205
20250124,102900,1589983000,21150,21200,21200,21150,354
20250124,102800,1582486100,21200,21200,21200,21150,284
20250124,102700,1576473450,21200,21150,21200,21150,278
20250124,102600,1570591250,21100,21200,21200,21100,1186
20250124,102500,1545544900,21200,21250,21250,21150,270
20250124,102400,1539826500,21150,21200,21300,21150,1478
20250124,102300,1508525450,21200,21250,21250,21200,634
20250124,102200,1495079150,21250,21250,21300,21250,481
20250124,102100,1484845600,21300,21300,21300,21250,165
20250124,102000,1481333100,21300,21200,21300,21200,278
20250124,101900,1475436400,21250,21250,21250,21200,262
20250124,101800,1469871150,21250,21350,21350,21250,89
20250124,101700,1467976250,21350,21250,21350,21250,1171
20250124,101600,1443022350,21250,21250,21250,21200,342
20250124,101500,1435760950,21250,21200,21250,21200,430
20250124,101400,1426632500,21250,21250,21250,21200,448
20250124,101300,1417119150,21250,21200,21250,21100,2179
20250124,101200,1370915500,21200,21200,21200,21150,428
20250124,101100,1361846800,21200,21200,21200,21150,169
20250124,101000,1358270600,21150,21150,21200,21150,814
20250124,100900,1341047750,21150,21250,21250,21150,728
20250124,100800,1325619050,21200,21250,21300,21200,210
20250124,100700,1321164800,21200,21300,21350,21200,3101
20250124,100600,1255381100,21250,21350,21350,21250,265
20250124,100500,1249736350,21350,21350,21350,21300,182
20250124,100400,1245858600,21350,21350,21350,21300,153
20250124,100300,1242595900,21300,21400,21400,21250,476
20250124,100200,1232455200,21350,21350,21350,21250,1353
20250124,100100,1203665750,21350,21450,21450,21350,513
20250124,100000,1192704250,21450,21400,21450,21400,368
20250124,095900,1184826400,21450,21450,21450,21400,241
20250124,095800,1179665600,21450,21400,21450,21400,251
20250124,095700,1174291650,21450,21400,21450,21400,98
20250124,095600,1172190050,21450,21450,21450,21450,30
20250124,095500,1171546550,21450,21450,21450,21450,59
20250124,095400,1170281000,21450,21450,21450,21400,220
20250124,095300,1165563200,21400,21450,21450,21400,402
20250124,095200,1156959200,21450,21450,21500,21450,35
20250124,095100,1156207250,21400,21450,21500,21400,2357
20250124,095000,1105667950,21500,21450,21500,21450,1107
20250124,094900,1081920700,21450,21450,21450,21400,221
20250124,094800,1077180550,21450,21400,21450,21400,152
20250124,094700,1073925400,21450,21300,21450,21300,597
20250124,094600,1061191400,21300,21250,21300,21200,1530
20250124,094500,1028656550,21250,21350,21350,21200,1737
20250124,094400,991689300,21350,21400,21400,21350,478
20250124,094300,981481550,21500,21450,21500,21300,1164
20250124,094200,956595750,21500,21450,21500,21450,427
20250124,094100,947433050,21450,21600,21600,21450,1460
20250124,094000,916079650,21600,21700,21700,21500,1179
20250124,093900,890648200,21700,21750,21750,21650,123
20250124,093800,887982650,21750,21700,21750,21700,356
20250124,093700,880254900,21750,21750,21750,21700,143
20250124,093600,877145450,21700,21800,21800,21700,141
20250124,093500,874079700,21800,21800,21800,21750,315
20250124,093400,867227100,21750,21800,21800,21750,95
20250124,093300,865156450,21800,21800,21900,21800,759
20250124,093200,848569450,21800,21950,21950,21800,4034
20250124,093100,760561500,21900,21850,21900,21850,1291
20250124,093000,732292100,21850,21900,21900,21850,115
20250124,092900,729773950,21900,21850,21900,21800,1572
20250124,092800,695442450,21900,21900,21900,21850,945
20250124,092700,674773150,21900,21900,21900,21850,148
20250124,092600,671532350,21900,21900,21900,21850,538
20250124,092500,659758400,21900,21900,21900,21850,714
20250124,092400,644123500,21900,21850,21900,21850,470
20250124,092300,633838950,21900,21900,21900,21850,115
20250124,092200,631320850,21900,21850,21900,21850,508
20250124,092100,620196150,21850,21850,21850,21850,106
20250124,092000,617880050,21850,21900,21900,21850,190
20250124,091900,613725850,21900,21850,21900,21800,1037
20250124,091800,591048350,21850,21800,21850,21800,2473
20250124,091700,537056050,21800,21800,21800,21750,164
20250124,091600,533484350,21800,21800,21800,21750,342
20250124,091500,526039600,21750,21800,21800,21750,128
20250124,091400,523252000,21750,21800,21800,21750,667
20250124,091300,508711500,21800,21800,21800,21750,204
20250124,091200,504269600,21750,21800,21800,21750,784
20250124,091100,487202750,21800,21800,21800,21800,265
20250124,091000,481425750,21800,21800,21800,21750,261
20250124,090900,475741300,21800,21750,21800,21750,1677
20250124,090800,439215200,21750,21800,21800,21700,1474
20250124,090700,407083550,21850,21850,21850,21800,2048
20250124,090600,362340950,21850,21750,21850,21700,5139
20250124,090500,250649800,21750,21700,21750,21700,1468
20250124,090400,218791050,21700,21850,21850,21650,993
20250124,090300,197217700,21850,21800,21850,21750,2964
20250124,090200,132546600,21850,21650,21850,21600,2925
20250124,090100,69109450,21600,21650,21650,21550,1365
20250124,090000,39589200,21650,21600,21650,21600,1733