KissMeData/001120/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,183300,2049591650,25350,25350,25350,25350,4763
20250120,183200,2049591650,25350,25350,25350,25350,0
20250120,183100,2049591650,25350,25350,25350,25350,0
20250120,183000,2049591650,25350,25350,25350,25350,0
20250120,182900,2049591650,25350,25350,25350,25350,0
20250120,182800,2049591650,25350,25350,25350,25350,0
20250120,182700,2049591650,25350,25350,25350,25350,0
20250120,182600,2049591650,25350,25350,25350,25350,0
20250120,182500,2049591650,25350,25350,25350,25350,0
20250120,182400,2049591650,25350,25350,25350,25350,0
20250120,182300,2049591650,25350,25350,25350,25350,0
20250120,182200,2049591650,25350,25350,25350,25350,0
20250120,182100,2049591650,25350,25350,25350,25350,0
20250120,182000,2049591650,25350,25350,25350,25350,0
20250120,181900,2049591650,25350,25350,25350,25350,0
20250120,181800,2049591650,25350,25350,25350,25350,0
20250120,181700,2049591650,25350,25350,25350,25350,0
20250120,181600,2049591650,25350,25350,25350,25350,0
20250120,181500,2049591650,25350,25350,25350,25350,0
20250120,181400,2049591650,25350,25350,25350,25350,0
20250120,181300,2049591650,25350,25350,25350,25350,0
20250120,181200,2049591650,25350,25350,25350,25350,0
20250120,181100,2049591650,25350,25350,25350,25350,0
20250120,181000,2049591650,25350,25350,25350,25350,0
20250120,180900,2049591650,25350,25350,25350,25350,0
20250120,180800,2049591650,25350,25350,25350,25350,0
20250120,180700,2049591650,25350,25350,25350,25350,0
20250120,180600,2049591650,25350,25350,25350,25350,0
20250120,180500,2049591650,25350,25350,25350,25350,0
20250120,180400,2049591650,25350,25350,25350,25350,0
20250120,180300,2049591650,25350,25350,25350,25350,4763
20250120,180200,2049591650,25350,25350,25350,25350,0
20250120,180100,2049591650,25350,25350,25350,25350,0
20250120,180000,2049591650,25350,25350,25350,25350,0
20250120,175900,2049591650,25350,25350,25350,25350,0
20250120,175800,2049591650,25350,25350,25350,25350,0
20250120,175700,2049591650,25350,25350,25350,25350,0
20250120,175600,2049591650,25350,25350,25350,25350,0
20250120,175500,2049591650,25350,25350,25350,25350,0
20250120,175400,2049591650,25350,25350,25350,25350,0
20250120,175300,2049591650,25350,25350,25350,25350,0
20250120,175200,2049591650,25350,25350,25350,25350,0
20250120,175100,2049591650,25350,25350,25350,25350,0
20250120,175000,2049591650,25350,25350,25350,25350,0
20250120,174900,2049591650,25350,25350,25350,25350,0
20250120,174800,2049591650,25350,25350,25350,25350,0
20250120,174700,2049591650,25350,25350,25350,25350,0
20250120,174600,2049591650,25350,25350,25350,25350,0
20250120,174500,2049591650,25350,25350,25350,25350,0
20250120,174400,2049591650,25350,25350,25350,25350,0
20250120,174300,2049591650,25350,25350,25350,25350,0
20250120,174200,2049591650,25350,25350,25350,25350,0
20250120,174100,2049591650,25350,25350,25350,25350,0
20250120,174000,2049591650,25350,25350,25350,25350,0
20250120,173900,2049591650,25350,25350,25350,25350,0
20250120,173800,2049591650,25350,25350,25350,25350,0
20250120,173700,2049591650,25350,25350,25350,25350,0
20250120,173600,2049591650,25350,25350,25350,25350,0
20250120,173500,2049591650,25350,25350,25350,25350,0
20250120,173400,2049591650,25350,25350,25350,25350,0
20250120,173300,2049591650,25350,25350,25350,25350,4763
20250120,173200,2049591650,25350,25350,25350,25350,0
20250120,173100,2049591650,25350,25350,25350,25350,0
20250120,173000,2049591650,25350,25350,25350,25350,0
20250120,172900,2049591650,25350,25350,25350,25350,0
20250120,172800,2049591650,25350,25350,25350,25350,0
20250120,172700,2049591650,25350,25350,25350,25350,0
20250120,172600,2049591650,25350,25350,25350,25350,0
20250120,172500,2049591650,25350,25350,25350,25350,0
20250120,172400,2049591650,25350,25350,25350,25350,0
20250120,172300,2049591650,25350,25350,25350,25350,0
20250120,172200,2049591650,25350,25350,25350,25350,0
20250120,172100,2049591650,25350,25350,25350,25350,0
20250120,172000,2049591650,25350,25350,25350,25350,0
20250120,171900,2049591650,25350,25350,25350,25350,0
20250120,171800,2049591650,25350,25350,25350,25350,0
20250120,171700,2049591650,25350,25350,25350,25350,0
20250120,171600,2049591650,25350,25350,25350,25350,0
20250120,171500,2049591650,25350,25350,25350,25350,0
20250120,171400,2049591650,25350,25350,25350,25350,0
20250120,171300,2049591650,25350,25350,25350,25350,0
20250120,171200,2049591650,25350,25350,25350,25350,0
20250120,171100,2049591650,25350,25350,25350,25350,0
20250120,171000,2049591650,25350,25350,25350,25350,0
20250120,170900,2049591650,25350,25350,25350,25350,0
20250120,170800,2049591650,25350,25350,25350,25350,0
20250120,170700,2049591650,25350,25350,25350,25350,0
20250120,170600,2049591650,25350,25350,25350,25350,0
20250120,170500,2049591650,25350,25350,25350,25350,0
20250120,170400,2049591650,25350,25350,25350,25350,0
20250120,170300,2049591650,25350,25350,25350,25350,4763
20250120,170200,2049591650,25350,25350,25350,25350,0
20250120,170100,2049591650,25350,25350,25350,25350,0
20250120,170000,2049591650,25350,25350,25350,25350,0
20250120,165900,2049591650,25350,25350,25350,25350,0
20250120,165800,2049591650,25350,25350,25350,25350,0
20250120,165700,2049591650,25350,25350,25350,25350,0
20250120,165600,2049591650,25350,25350,25350,25350,0
20250120,165500,2049591650,25350,25350,25350,25350,0
20250120,165400,2049591650,25350,25350,25350,25350,0
20250120,165300,2049591650,25350,25350,25350,25350,0
20250120,165200,2049591650,25350,25350,25350,25350,0
20250120,165100,2049591650,25350,25350,25350,25350,0
20250120,165000,2049591650,25350,25350,25350,25350,0
20250120,164900,2049591650,25350,25350,25350,25350,0
20250120,164800,2049591650,25350,25350,25350,25350,0
20250120,164700,2049591650,25350,25350,25350,25350,0
20250120,164600,2049591650,25350,25350,25350,25350,0
20250120,164500,2049591650,25350,25350,25350,25350,0
20250120,164400,2049591650,25350,25350,25350,25350,0
20250120,164300,2049591650,25350,25350,25350,25350,0
20250120,164200,2049591650,25350,25350,25350,25350,0
20250120,164100,2049591650,25350,25350,25350,25350,0
20250120,164000,2049591650,25350,25350,25350,25350,0
20250120,163900,2049591650,25350,25350,25350,25350,0
20250120,163800,2049591650,25350,25350,25350,25350,0
20250120,163700,2049591650,25350,25350,25350,25350,0
20250120,163600,2049591650,25350,25350,25350,25350,0
20250120,163500,2049591650,25350,25350,25350,25350,0
20250120,163400,2049591650,25350,25350,25350,25350,0
20250120,163300,2049591650,25350,25350,25350,25350,4763
20250120,163200,2049591650,25350,25350,25350,25350,0
20250120,163100,2049591650,25350,25350,25350,25350,0
20250120,163000,2049591650,25350,25350,25350,25350,0
20250120,162900,2049591650,25350,25350,25350,25350,0
20250120,162800,2049591650,25350,25350,25350,25350,0
20250120,162700,2049591650,25350,25350,25350,25350,0
20250120,162600,2049591650,25350,25350,25350,25350,0
20250120,162500,2049591650,25350,25350,25350,25350,0
20250120,162400,2049591650,25350,25350,25350,25350,0
20250120,162300,2049591650,25350,25350,25350,25350,0
20250120,162200,2049591650,25350,25350,25350,25350,0
20250120,162100,2049591650,25350,25350,25350,25350,0
20250120,162000,2049591650,25350,25350,25350,25350,0
20250120,161900,2049591650,25350,25350,25350,25350,0
20250120,161800,2049591650,25350,25350,25350,25350,0
20250120,161700,2049591650,25350,25350,25350,25350,0
20250120,161600,2049591650,25350,25350,25350,25350,0
20250120,161500,2049591650,25350,25350,25350,25350,0
20250120,161400,2049591650,25350,25350,25350,25350,0
20250120,161300,2049591650,25350,25350,25350,25350,0
20250120,161200,2049591650,25350,25350,25350,25350,0
20250120,161100,2049591650,25350,25350,25350,25350,0
20250120,161000,2049591650,25350,25350,25350,25350,0
20250120,160900,2049591650,25350,25350,25350,25350,0
20250120,160800,2049591650,25350,25350,25350,25350,0
20250120,160700,2049591650,25350,25350,25350,25350,0
20250120,160600,2049591650,25350,25350,25350,25350,0
20250120,160500,2049591650,25350,25350,25350,25350,0
20250120,160400,2049591650,25350,25350,25350,25350,0
20250120,160300,2049591650,25350,25350,25350,25350,4763
20250120,160200,2049591650,25350,25350,25350,25350,0
20250120,160100,2049591650,25350,25350,25350,25350,0
20250120,160000,2049591650,25350,25350,25350,25350,0
20250120,155900,2049591650,25350,25350,25350,25350,0
20250120,155800,2049591650,25350,25350,25350,25350,0
20250120,155700,2049591650,25350,25350,25350,25350,0
20250120,155600,2049591650,25350,25350,25350,25350,0
20250120,155500,2049591650,25350,25350,25350,25350,0
20250120,155400,2049591650,25350,25350,25350,25350,0
20250120,155300,2049591650,25350,25350,25350,25350,0
20250120,155200,2049591650,25350,25350,25350,25350,0
20250120,155100,2049591650,25350,25350,25350,25350,0
20250120,155000,2049591650,25350,25350,25350,25350,0
20250120,154900,2049591650,25350,25350,25350,25350,0
20250120,154800,2049591650,25350,25350,25350,25350,0
20250120,154700,2049591650,25350,25350,25350,25350,0
20250120,154600,2049591650,25350,25350,25350,25350,0
20250120,154500,2049591650,25350,25350,25350,25350,0
20250120,154400,2049591650,25350,25350,25350,25350,0
20250120,154300,2049591650,25350,25350,25350,25350,0
20250120,154200,2049591650,25350,25350,25350,25350,0
20250120,154100,2049591650,25350,25350,25350,25350,0
20250120,154000,2049591650,25350,25350,25350,25350,0
20250120,153900,2049591650,25350,25350,25350,25350,0
20250120,153800,2049591650,25350,25350,25350,25350,0
20250120,153700,2049591650,25350,25350,25350,25350,0
20250120,153600,2049591650,25350,25350,25350,25350,0
20250120,153500,2049591650,25350,25350,25350,25350,0
20250120,153400,2049591650,25350,25350,25350,25350,0
20250120,153300,2049591650,25350,25350,25350,25350,4763
20250120,153200,2049591650,25350,25350,25350,25350,0
20250120,153100,2049591650,25350,25350,25350,25350,0
20250120,153000,2049591650,25350,25350,25350,25350,4763
20250120,152900,1928849600,25350,25350,25350,25350,0
20250120,152800,1928849600,25350,25350,25350,25350,0
20250120,152700,1928849600,25350,25350,25350,25350,0
20250120,152600,1928849600,25350,25350,25350,25350,0
20250120,152500,1928849600,25350,25350,25350,25350,0
20250120,152400,1928849600,25350,25350,25350,25350,0
20250120,152300,1928849600,25350,25350,25350,25350,0
20250120,152200,1928849600,25350,25350,25350,25350,0
20250120,152100,1928849600,25350,25350,25350,25350,0
20250120,152000,1928849600,25350,25350,25350,25350,0
20250120,151900,1928849600,25350,25350,25400,25350,985
20250120,151800,1903877800,25350,25350,25400,25350,366
20250120,151700,1894598200,25350,25350,25350,25350,139
20250120,151600,1891074550,25400,25350,25400,25350,47
20250120,151500,1889883050,25300,25300,25400,25300,923
20250120,151400,1866489450,25300,25350,25350,25300,124
20250120,151300,1863350100,25300,25350,25350,25300,188
20250120,151200,1858588350,25350,25350,25400,25350,201
20250120,151100,1853492900,25350,25350,25400,25350,1051
20250120,151000,1826838450,25350,25400,25400,25350,101
20250120,150900,1824277900,25350,25350,25400,25350,20
20250120,150800,1823770750,25350,25400,25400,25350,38
20250120,150700,1822805900,25400,25350,25400,25350,25
20250120,150600,1822171800,25350,25350,25400,25350,238
20250120,150500,1816138350,25350,25350,25400,25300,2703
20250120,150400,1747543500,25350,25350,25400,25350,536
20250120,150300,1733954400,25300,25350,25350,25300,78
20250120,150200,1731979550,25350,25300,25350,25300,92
20250120,150100,1729651700,25350,25350,25350,25300,68
20250120,150000,1727928300,25350,25300,25350,25300,51
20250120,145900,1726635650,25300,25350,25350,25300,63
20250120,145800,1725041050,25350,25350,25350,25350,77
20250120,145700,1723089100,25350,25350,25350,25300,144
20250120,145600,1719439200,25300,25350,25350,25300,59
20250120,145500,1717945650,25350,25300,25350,25300,709
20250120,145400,1699975450,25300,25300,25350,25300,24
20250120,145300,1699367250,25300,25350,25350,25300,32
20250120,145200,1698556500,25300,25350,25350,25300,72
20250120,145100,1696733500,25350,25300,25350,25300,84
20250120,145000,1694607300,25300,25300,25350,25300,84
20250120,144900,1692479150,25300,25350,25350,25300,57
20250120,144800,1691036400,25350,25300,25350,25300,46
20250120,144700,1689870700,25300,25350,25350,25300,260
20250120,144600,1683284200,25350,25300,25350,25300,28
20250120,144500,1682575350,25300,25350,25350,25300,46
20250120,144400,1681411250,25350,25350,25350,25300,463
20250120,144300,1669678050,25300,25300,25350,25300,59
20250120,144200,1668184850,25300,25350,25350,25300,61
20250120,144100,1666641050,25350,25350,25350,25300,167
20250120,144000,1662407650,25350,25300,25350,25300,465
20250120,143900,1650626200,25300,25300,25350,25300,182
20250120,143800,1646021100,25300,25300,25350,25300,184
20250120,143700,1641365650,25350,25300,25350,25300,16
20250120,143600,1640960350,25300,25300,25350,25300,100
20250120,143500,1638427850,25300,25300,25350,25300,313
20250120,143400,1630495450,25300,25350,25350,25300,40
20250120,143300,1629481950,25350,25300,25350,25300,22
20250120,143200,1628924800,25300,25300,25350,25300,115
20250120,143100,1626013900,25350,25350,25350,25300,784
20250120,143000,1606139600,25400,25350,25400,25350,115
20250120,142900,1603223850,25350,25300,25400,25300,5042
20250120,142800,1475410700,25300,25300,25300,25250,120
20250120,142700,1472378950,25300,25250,25300,25250,320
20250120,142600,1464283450,25300,25250,25300,25250,3112
20250120,142500,1385550150,25250,25250,25300,25250,64
20250120,142400,1383933400,25250,25250,25300,25250,231
20250120,142300,1378093150,25300,25300,25300,25250,50
20250120,142200,1376829600,25250,25250,25300,25250,20
20250120,142100,1376323850,25250,25250,25300,25250,77
20250120,142000,1374378250,25250,25250,25250,25250,109
20250120,141900,1371626000,25250,25250,25300,25250,143
20250120,141800,1368012000,25250,25250,25300,25250,80
20250120,141700,1365991450,25250,25250,25300,25250,143
20250120,141600,1362380300,25300,25250,25300,25250,71
20250120,141500,1360586700,25300,25250,25300,25250,32
20250120,141400,1359778000,25250,25250,25300,25250,140
20250120,141300,1356242500,25250,25250,25250,25250,90
20250120,141200,1353970000,25300,25250,25300,25250,59
20250120,141100,1352479450,25250,25250,25300,25250,165
20250120,141000,1348310000,25250,25250,25300,25250,223
20250120,140900,1342674150,25250,25250,25300,25250,154
20250120,140800,1338784900,25250,25250,25300,25250,231
20250120,140700,1332949500,25250,25300,25300,25250,102
20250120,140600,1330373500,25300,25250,25300,25250,295
20250120,140500,1322914500,25250,25250,25300,25250,152
20250120,140400,1319075500,25250,25250,25300,25250,194
20250120,140300,1314173900,25250,25250,25300,25250,144
20250120,140200,1310535100,25250,25250,25300,25250,78
20250120,140100,1308565150,25250,25250,25300,25250,192
20250120,140000,1303713450,25250,25350,25350,25250,1967
20250120,135900,1253948600,25350,25300,25350,25300,190
20250120,135800,1249140650,25300,25300,25350,25300,465
20250120,135700,1237375550,25300,25300,25350,25300,143
20250120,135600,1233757000,25350,25300,25350,25300,13
20250120,135500,1233427750,25300,25300,25350,25300,50
20250120,135400,1232162200,25350,25300,25350,25300,104
20250120,135300,1229530350,25300,25350,25350,25300,39
20250120,135200,1228542350,25300,25300,25350,25300,42
20250120,135100,1227479100,25300,25350,25350,25300,24
20250120,135000,1226871300,25300,25350,25350,25300,105
20250120,134900,1224213900,25350,25350,25350,25300,48
20250120,134800,1222999300,25300,25300,25350,25300,17
20250120,134700,1222568600,25300,25350,25350,25300,105
20250120,134600,1219910700,25350,25350,25350,25300,86
20250120,134500,1217734550,25350,25300,25350,25300,368
20250120,134400,1208423550,25350,25300,25350,25300,22
20250120,134300,1207866100,25300,25300,25350,25300,143
20250120,134200,1204247300,25300,25350,25350,25300,73
20250120,134100,1202400300,25300,25350,25350,25300,40
20250120,134000,1201387100,25350,25300,25350,25300,136
20250120,133900,1197944000,25300,25350,25350,25300,14
20250120,133800,1197589650,25350,25300,25350,25300,75
20250120,133700,1195691500,25300,25350,25350,25300,22
20250120,133600,1195134050,25300,25350,25350,25300,597
20250120,133500,1180002950,25300,25300,25350,25300,316
20250120,133400,1171995050,25350,25350,25350,25300,32
20250120,133300,1171184600,25300,25350,25350,25300,61
20250120,133200,1169640700,25300,25300,25350,25300,595
20250120,133100,1154587100,25350,25300,25350,25300,68
20250120,133000,1152866050,25300,25300,25350,25300,105
20250120,132900,1150208650,25300,25350,25350,25300,70
20250120,132800,1148436650,25350,25300,25350,25300,37
20250120,132700,1147499350,25350,25300,25350,25300,99
20250120,132600,1144993650,25350,25300,25350,25300,156
20250120,132500,1141045950,25300,25300,25350,25300,34
20250120,132400,1140185650,25300,25350,25350,25300,149
20250120,132300,1136410100,25350,25300,25350,25300,141
20250120,132200,1132841550,25300,25300,25350,25300,16
20250120,132100,1132436150,25300,25350,25350,25300,171
20250120,132000,1128109450,25350,25350,25350,25300,31
20250120,131900,1127324500,25300,25300,25350,25300,141
20250120,131800,1123756650,25350,25300,25350,25300,87
20250120,131700,1121555000,25350,25300,25350,25300,51
20250120,131600,1120263550,25300,25350,25350,25300,115
20250120,131500,1117353400,25300,25350,25350,25300,110
20250120,131400,1114569250,25300,25300,25350,25300,26
20250120,131300,1113911100,25300,25350,25350,25300,92
20250120,131200,1111582850,25300,25350,25350,25300,128
20250120,131100,1108343150,25300,25300,25350,25300,97
20250120,131000,1105888650,25300,25350,25350,25300,73
20250120,130900,1104040150,25300,25300,25350,25300,100
20250120,130800,1101509550,25300,25350,25350,25300,113
20250120,130700,1098647200,25350,25350,25350,25300,92
20250120,130600,1096315550,25300,25300,25350,25300,74
20250120,130500,1094441650,25300,25350,25350,25300,100
20250120,130400,1091908750,25300,25300,25350,25300,79
20250120,130300,1089909150,25350,25350,25350,25300,26
20250120,130200,1089250200,25350,25300,25350,25300,66
20250120,130100,1087579700,25350,25350,25350,25300,21
20250120,130000,1087047500,25300,25350,25350,25300,72
20250120,125900,1085225050,25300,25350,25350,25300,19
20250120,125800,1084743550,25300,25350,25350,25300,77
20250120,125700,1082794250,25350,25300,25350,25300,9
20250120,125600,1082566300,25300,25350,25350,25300,220
20250120,125500,1076992200,25350,25300,25350,25300,76
20250120,125400,1075067800,25300,25350,25350,25300,43
20250120,125300,1073978350,25300,25300,25350,25300,129
20250120,125200,1070712350,25300,25300,25350,25300,88
20250120,125100,1068485150,25350,25350,25350,25300,177
20250120,125000,1063998350,25350,25350,25350,25300,46
20250120,124900,1062832950,25350,25300,25350,25300,105
20250120,124800,1060175650,25350,25300,25350,25300,76
20250120,124700,1058251350,25350,25350,25350,25300,37
20250120,124600,1057314000,25300,25300,25300,25300,51
20250120,124500,1056023700,25300,25300,25350,25300,116
20250120,124400,1053087750,25350,25300,25350,25300,52
20250120,124300,1051771250,25300,25350,25350,25300,22
20250120,124200,1051214350,25350,25350,25350,25300,55
20250120,124100,1049820250,25350,25350,25350,25300,365
20250120,124000,1040572400,25350,25350,25350,25300,40
20250120,123900,1039558700,25350,25300,25350,25300,27
20250120,123800,1038874950,25350,25300,25350,25300,54
20250120,123700,1037508150,25300,25350,25350,25300,460
20250120,123600,1025849750,25300,25300,25350,25300,40
20250120,123500,1024837150,25350,25300,25350,25300,61
20250120,123400,1023292800,25350,25300,25350,25300,176
20250120,123300,1018836900,25300,25350,25350,25300,65
20250120,123200,1017189600,25350,25300,25350,25300,253
20250120,123100,1010776750,25300,25300,25350,25300,109
20250120,123000,1008017750,25350,25300,25350,25300,178
20250120,122900,1003512200,25300,25350,25350,25300,15
20250120,122800,1003132150,25350,25350,25350,25300,22
20250120,122700,1002575000,25300,25350,25350,25300,58
20250120,122600,1001106800,25300,25300,25350,25300,65
20250120,122500,999462000,25350,25350,25350,25300,19
20250120,122400,998980550,25350,25300,25350,25300,122
20250120,122300,995892650,25350,25300,25350,25300,48
20250120,122200,994677200,25300,25350,25350,25300,110
20250120,122100,991893200,25350,25300,25350,25300,34
20250120,122000,991032200,25300,25350,25350,25300,61
20250120,121900,989488400,25350,25250,25350,25250,185
20250120,121800,984802550,25300,25250,25300,25250,666
20250120,121700,967956900,25250,25300,25300,25250,61
20250120,121600,966415700,25300,25250,25300,25250,78
20250120,121500,964443100,25300,25250,25300,25250,574
20250120,121400,949921500,25250,25250,25300,25250,126
20250120,121300,946739300,25250,25250,25300,25250,129
20250120,121200,943477600,25300,25300,25300,25250,48
20250120,121100,942263400,25250,25300,25300,25250,122
20250120,121000,939181450,25300,25300,25300,25250,566
20250120,120900,924863700,25250,25250,25300,25250,29
20250120,120800,924130550,25250,25300,25300,25250,10
20250120,120700,923877850,25300,25250,25300,25250,119
20250120,120600,920871950,25250,25300,25300,25250,150
20250120,120500,917077850,25300,25250,25300,25250,152
20250120,120400,913234250,25300,25300,25300,25250,65
20250120,120300,911589900,25250,25250,25300,25250,218
20250120,120200,906079450,25300,25250,25300,25250,47
20250120,120100,904891950,25300,25300,25300,25250,45
20250120,120000,903755200,25300,25250,25300,25250,97
20250120,115900,901304450,25250,25300,25300,25250,201
20250120,115800,896228450,25250,25250,25300,25250,93
20250120,115700,893878350,25250,25300,25300,25250,33
20250120,115600,893044150,25300,25250,25300,25250,62
20250120,115500,891478100,25300,25350,25350,25300,195
20250120,115400,886538000,25300,25250,25300,25250,90
20250120,115300,884261450,25300,25300,25350,25250,176
20250120,115200,879808700,25300,25300,25350,25300,435
20250120,115100,868802700,25300,25300,25350,25300,508
20250120,115000,855950150,25350,25350,25350,25300,38
20250120,114900,854987450,25300,25300,25350,25300,61
20250120,114800,853443400,25350,25300,25350,25300,644
20250120,114700,837149700,25300,25300,25300,25250,53
20250120,114600,835810800,25250,25250,25300,25250,64
20250120,114500,834194200,25250,25300,25300,25250,154
20250120,114400,830299950,25300,25250,25300,25250,73
20250120,114300,828455950,25250,25300,25300,25250,37
20250120,114200,827520400,25250,25250,25300,25250,73
20250120,114100,825675950,25250,25300,25300,25250,30
20250120,114000,824917400,25250,25300,25300,25250,90
20250120,113900,822644800,25250,25250,25300,25250,67
20250120,113800,820952450,25300,25300,25300,25250,79
20250120,113700,818953900,25250,25300,25300,25250,120
20250120,113600,815922950,25300,25250,25300,25250,141
20250120,113500,812361900,25300,25300,25300,25250,82
20250120,113400,810287950,25300,25300,25300,25250,65
20250120,113300,808645300,25250,25250,25300,25250,276
20250120,113200,801665200,25300,25300,25300,25250,96
20250120,113100,799238550,25300,25250,25300,25250,70
20250120,113000,797469750,25300,25250,25300,25250,362
20250120,112900,788328900,25250,25250,25300,25250,107
20250120,112800,785626650,25300,25300,25300,25250,36
20250120,112700,784715950,25250,25250,25250,25250,43
20250120,112600,783630200,25250,25300,25300,25250,40
20250120,112500,782619400,25250,25250,25300,25250,126
20250120,112400,779436700,25250,25300,25300,25250,214
20250120,112300,774022550,25250,25250,25300,25250,122
20250120,112200,770936800,25250,25250,25300,25250,120
20250120,112100,767904350,25300,25300,25300,25250,85
20250120,112000,765757450,25250,25300,25300,25250,25
20250120,111900,765125750,25300,25300,25300,25300,15
20250120,111800,764746250,25300,25250,25300,25250,160
20250120,111700,760702050,25300,25250,25300,25250,96
20250120,111600,758277000,25250,25300,25300,25250,53
20250120,111500,756938250,25250,25250,25300,25250,149
20250120,111400,753170750,25300,25300,25300,25250,50
20250120,111300,751907300,25250,25250,25300,25250,101
20250120,111200,749355850,25300,25300,25300,25250,47
20250120,111100,748167300,25250,25300,25300,25250,91
20250120,111000,745869050,25250,25300,25300,25250,98
20250120,110900,743393850,25250,25300,25300,25250,9
20250120,110800,743166400,25300,25300,25300,25250,154
20250120,110700,739273850,25300,25300,25350,25250,171
20250120,110600,734948550,25250,25300,25350,25250,129
20250120,110500,731687950,25250,25300,25350,25250,546
20250120,110400,717874300,25300,25350,25350,25300,216
20250120,110300,712409050,25350,25300,25350,25300,13
20250120,110200,712080000,25300,25300,25350,25300,65
20250120,110100,710434850,25350,25300,25350,25300,63
20250120,110000,708840300,25350,25300,25350,25300,10
20250120,105900,708587050,25300,25350,25350,25300,334
20250120,105800,700121550,25300,25300,25350,25300,154
20250120,105700,696225100,25300,25350,25350,25300,79
20250120,105600,694226250,25300,25300,25350,25300,92
20250120,105500,691897400,25300,25300,25350,25300,73
20250120,105400,690049800,25300,25300,25350,25300,111
20250120,105300,687241300,25350,25350,25350,25300,18
20250120,105200,686785750,25350,25300,25350,25300,21
20250120,105100,686253900,25300,25250,25350,25250,206
20250120,105000,681045000,25250,25300,25350,25250,43
20250120,104900,679958800,25300,25300,25350,25300,490
20250120,104800,667541400,25300,25300,25350,25300,233
20250120,104700,661646300,25300,25300,25300,25300,83
20250120,104600,659546400,25350,25300,25350,25300,33
20250120,104500,658710700,25350,25300,25350,25300,3
20250120,104400,658634700,25350,25300,25350,25300,65
20250120,104300,656989950,25300,25300,25350,25300,61
20250120,104200,655446050,25350,25350,25350,25300,142
20250120,104100,651852850,25350,25350,25350,25300,55
20250120,104000,650458700,25300,25300,25350,25300,128
20250120,103900,647220050,25350,25350,25350,25300,122
20250120,103800,644133150,25350,25300,25350,25300,88
20250120,103700,641906500,25300,25300,25350,25300,344
20250120,103600,633202750,25250,25250,25300,25250,24
20250120,103500,632596100,25250,25300,25300,25250,79
20250120,103400,630599750,25250,25300,25350,25250,10
20250120,103300,630346650,25300,25300,25350,25300,156
20250120,103200,626399500,25300,25300,25350,25300,88
20250120,103100,624172600,25300,25300,25350,25300,280
20250120,103000,617083700,25300,25350,25350,25300,125
20250120,102900,613920750,25300,25300,25350,25300,214
20250120,102800,608505400,25300,25300,25350,25300,924
20250120,102700,585128000,25300,25300,25350,25300,56
20250120,102600,583711000,25350,25350,25350,25350,10
20250120,102500,583457500,25300,25350,25350,25300,27
20250120,102400,582773750,25350,25350,25350,25300,49
20250120,102300,581533750,25300,25300,25350,25300,1321
20250120,102200,548112050,25350,25350,25350,25350,6
20250120,102100,547959950,25300,25250,25300,25250,1180
20250120,102000,518108150,25300,25300,25300,25250,201
20250120,101900,513028750,25300,25300,25300,25300,289
20250120,101800,505717050,25300,25300,25350,25300,2739
20250120,101700,436419950,25300,25350,25400,25300,296
20250120,101600,428919750,25350,25400,25400,25350,114
20250120,101500,426029550,25350,25350,25400,25350,83
20250120,101400,423925450,25350,25350,25400,25350,60
20250120,101300,422404250,25350,25350,25400,25350,133
20250120,101200,419030400,25350,25350,25400,25350,151
20250120,101100,415198300,25350,25400,25400,25350,84
20250120,101000,413068700,25350,25350,25400,25350,114
20250120,100900,410178000,25350,25300,25400,25300,102
20250120,100800,407594450,25300,25400,25400,25300,1069
20250120,100700,380497900,25400,25350,25400,25350,44
20250120,100600,379381750,25400,25400,25400,25350,253
20250120,100500,372967850,25350,25400,25400,25350,47
20250120,100400,371776300,25350,25350,25400,25350,69
20250120,100300,370026750,25350,25350,25350,25350,2
20250120,100200,369976050,25350,25400,25400,25350,63
20250120,100100,368378200,25400,25400,25400,25350,46
20250120,100000,367212000,25400,25400,25400,25350,25
20250120,095900,366577450,25350,25350,25350,25350,47
20250120,095800,365386000,25350,25400,25400,25350,40
20250120,095700,364370750,25400,25350,25400,25350,107
20250120,095600,361656450,25350,25350,25400,25350,250
20250120,095500,355311300,25350,25350,25400,25350,112
20250120,095400,352472050,25400,25350,25400,25350,32
20250120,095300,351660300,25350,25350,25350,25350,196
20250120,095200,346691700,25350,25450,25450,25350,126
20250120,095100,343497200,25400,25450,25450,25350,56
20250120,095000,342074650,25400,25450,25450,25400,210
20250120,094900,336739850,25400,25400,25400,25400,157
20250120,094800,332752050,25400,25450,25450,25400,37
20250120,094700,331811800,25450,25400,25450,25400,146
20250120,094600,328103100,25400,25400,25450,25400,112
20250120,094500,325258100,25400,25400,25400,25400,100
20250120,094400,322718100,25450,25350,25450,25350,184
20250120,094300,318044200,25400,25400,25450,25400,1494
20250120,094200,280096100,25400,25450,25450,25400,140
20250120,094100,276539800,25400,25400,25450,25400,480
20250120,094000,264347500,25400,25450,25450,25400,222
20250120,093900,258708450,25400,25450,25450,25400,271
20250120,093800,251824350,25400,25400,25450,25400,113
20250120,093700,248953400,25400,25400,25400,25400,7
20250120,093600,248775600,25400,25400,25400,25400,164
20250120,093500,244610000,25400,25400,25450,25400,71
20250120,093400,242805550,25400,25400,25450,25400,240
20250120,093300,236705250,25400,25400,25450,25400,41
20250120,093200,235662300,25400,25450,25450,25400,27
20250120,093100,234976050,25450,25400,25450,25400,91
20250120,093000,232664550,25450,25450,25450,25400,572
20250120,092900,218110650,25400,25450,25450,25400,65
20250120,092800,216457600,25400,25400,25450,25400,119
20250120,092700,213434850,25450,25400,25450,25400,61
20250120,092600,211885400,25400,25400,25400,25400,242
20250120,092500,205738600,25400,25450,25450,25400,28
20250120,092400,205026450,25450,25450,25450,25400,156
20250120,092300,201060700,25400,25400,25450,25400,84
20250120,092200,198926200,25400,25400,25450,25400,32
20250120,092100,198112550,25400,25400,25400,25400,127
20250120,092000,194886750,25400,25450,25450,25400,64
20250120,091900,193260350,25400,25400,25450,25400,105
20250120,091800,190592550,25400,25400,25400,25400,10
20250120,091700,190338550,25400,25450,25450,25400,60
20250120,091600,188814300,25400,25400,25450,25400,30
20250120,091500,188052200,25450,25450,25450,25400,113
20250120,091400,185179700,25450,25450,25450,25400,77
20250120,091300,183222150,25400,25450,25450,25400,96
20250120,091200,180779750,25350,25400,25450,25350,1075
20250120,091100,153441800,25350,25400,25400,25350,179
20250120,091000,148900000,25400,25400,25400,25300,13
20250120,090900,148570900,25300,25300,25400,25300,295
20250120,090800,141101050,25300,25300,25350,25300,56
20250120,090700,139684200,25300,25350,25400,25300,1676
20250120,090600,97192900,25300,25350,25350,25300,1091
20250120,090500,69589750,25300,25350,25350,25300,170
20250120,090400,65281050,25350,25400,25400,25350,98
20250120,090300,62796700,25350,25300,25350,25300,58
20250120,090200,61326750,25300,25400,25400,25300,1311
20250120,090100,28061700,25400,25400,25450,25400,178
20250120,090000,23540200,25400,25350,25450,25350,887