KissMeData/047920/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193100,34374743400,24150,24150,24150,24150,7909
20250115,193000,34374743400,24150,24150,24150,24150,0
20250115,192900,34374743400,24150,24150,24150,24150,0
20250115,192800,34374743400,24150,24150,24150,24150,0
20250115,192700,34374743400,24150,24150,24150,24150,0
20250115,192600,34374743400,24150,24150,24150,24150,0
20250115,192500,34374743400,24150,24150,24150,24150,0
20250115,192400,34374743400,24150,24150,24150,24150,0
20250115,192300,34374743400,24150,24150,24150,24150,0
20250115,192200,34374743400,24150,24150,24150,24150,0
20250115,192100,34374743400,24150,24150,24150,24150,0
20250115,192000,34374743400,24150,24150,24150,24150,0
20250115,191900,34374743400,24150,24150,24150,24150,0
20250115,191800,34374743400,24150,24150,24150,24150,0
20250115,191700,34374743400,24150,24150,24150,24150,0
20250115,191600,34374743400,24150,24150,24150,24150,0
20250115,191500,34374743400,24150,24150,24150,24150,0
20250115,191400,34374743400,24150,24150,24150,24150,0
20250115,191300,34374743400,24150,24150,24150,24150,0
20250115,191200,34374743400,24150,24150,24150,24150,0
20250115,191100,34374743400,24150,24150,24150,24150,0
20250115,191000,34374743400,24150,24150,24150,24150,0
20250115,190900,34374743400,24150,24150,24150,24150,0
20250115,190800,34374743400,24150,24150,24150,24150,0
20250115,190700,34374743400,24150,24150,24150,24150,0
20250115,190600,34374743400,24150,24150,24150,24150,0
20250115,190500,34374743400,24150,24150,24150,24150,0
20250115,190400,34374743400,24150,24150,24150,24150,0
20250115,190300,34374743400,24150,24150,24150,24150,0
20250115,190200,34374743400,24150,24150,24150,24150,0
20250115,190100,34374743400,24150,24150,24150,24150,7909
20250115,190000,34374743400,24150,24150,24150,24150,0
20250115,185900,34374743400,24150,24150,24150,24150,0
20250115,185800,34374743400,24150,24150,24150,24150,0
20250115,185700,34374743400,24150,24150,24150,24150,0
20250115,185600,34374743400,24150,24150,24150,24150,0
20250115,185500,34374743400,24150,24150,24150,24150,0
20250115,185400,34374743400,24150,24150,24150,24150,0
20250115,185300,34374743400,24150,24150,24150,24150,0
20250115,185200,34374743400,24150,24150,24150,24150,0
20250115,185100,34374743400,24150,24150,24150,24150,0
20250115,185000,34374743400,24150,24150,24150,24150,0
20250115,184900,34374743400,24150,24150,24150,24150,0
20250115,184800,34374743400,24150,24150,24150,24150,0
20250115,184700,34374743400,24150,24150,24150,24150,0
20250115,184600,34374743400,24150,24150,24150,24150,0
20250115,184500,34374743400,24150,24150,24150,24150,0
20250115,184400,34374743400,24150,24150,24150,24150,0
20250115,184300,34374743400,24150,24150,24150,24150,0
20250115,184200,34374743400,24150,24150,24150,24150,0
20250115,184100,34374743400,24150,24150,24150,24150,0
20250115,184000,34374743400,24150,24150,24150,24150,0
20250115,183900,34374743400,24150,24150,24150,24150,0
20250115,183800,34374743400,24150,24150,24150,24150,0
20250115,183700,34374743400,24150,24150,24150,24150,0
20250115,183600,34374743400,24150,24150,24150,24150,0
20250115,183500,34374743400,24150,24150,24150,24150,0
20250115,183400,34374743400,24150,24150,24150,24150,0
20250115,183300,34374743400,24150,24150,24150,24150,0
20250115,183200,34374743400,24150,24150,24150,24150,0
20250115,183100,34374743400,24150,24150,24150,24150,7909
20250115,183000,34374743400,24150,24150,24150,24150,0
20250115,182900,34374743400,24150,24150,24150,24150,0
20250115,182800,34374743400,24150,24150,24150,24150,0
20250115,182700,34374743400,24150,24150,24150,24150,0
20250115,182600,34374743400,24150,24150,24150,24150,0
20250115,182500,34374743400,24150,24150,24150,24150,0
20250115,182400,34374743400,24150,24150,24150,24150,0
20250115,182300,34374743400,24150,24150,24150,24150,0
20250115,182200,34374743400,24150,24150,24150,24150,0
20250115,182100,34374743400,24150,24150,24150,24150,0
20250115,182000,34374743400,24150,24150,24150,24150,0
20250115,181900,34374743400,24150,24150,24150,24150,0
20250115,181800,34374743400,24150,24150,24150,24150,0
20250115,181700,34374743400,24150,24150,24150,24150,0
20250115,181600,34374743400,24150,24150,24150,24150,0
20250115,181500,34374743400,24150,24150,24150,24150,0
20250115,181400,34374743400,24150,24150,24150,24150,0
20250115,181300,34374743400,24150,24150,24150,24150,0
20250115,181200,34374743400,24150,24150,24150,24150,0
20250115,181100,34374743400,24150,24150,24150,24150,0
20250115,181000,34374743400,24150,24150,24150,24150,0
20250115,180900,34374743400,24150,24150,24150,24150,0
20250115,180800,34374743400,24150,24150,24150,24150,0
20250115,180700,34374743400,24150,24150,24150,24150,0
20250115,180600,34374743400,24150,24150,24150,24150,0
20250115,180500,34374743400,24150,24150,24150,24150,0
20250115,180400,34374743400,24150,24150,24150,24150,0
20250115,180300,34374743400,24150,24150,24150,24150,0
20250115,180200,34374743400,24150,24150,24150,24150,0
20250115,180100,34374743400,24150,24150,24150,24150,7909
20250115,180000,34374743400,24150,24150,24150,24150,0
20250115,175900,34374743400,24150,24150,24150,24150,0
20250115,175800,34374743400,24150,24150,24150,24150,0
20250115,175700,34374743400,24150,24150,24150,24150,0
20250115,175600,34374743400,24150,24150,24150,24150,0
20250115,175500,34374743400,24150,24150,24150,24150,0
20250115,175400,34374743400,24150,24150,24150,24150,0
20250115,175300,34374743400,24150,24150,24150,24150,0
20250115,175200,34374743400,24150,24150,24150,24150,0
20250115,175100,34374743400,24150,24150,24150,24150,0
20250115,175000,34374743400,24150,24150,24150,24150,0
20250115,174900,34374743400,24150,24150,24150,24150,0
20250115,174800,34374743400,24150,24150,24150,24150,0
20250115,174700,34374743400,24150,24150,24150,24150,0
20250115,174600,34374743400,24150,24150,24150,24150,0
20250115,174500,34374743400,24150,24150,24150,24150,0
20250115,174400,34374743400,24150,24150,24150,24150,0
20250115,174300,34374743400,24150,24150,24150,24150,0
20250115,174200,34374743400,24150,24150,24150,24150,0
20250115,174100,34374743400,24150,24150,24150,24150,0
20250115,174000,34374743400,24150,24150,24150,24150,0
20250115,173900,34374743400,24150,24150,24150,24150,0
20250115,173800,34374743400,24150,24150,24150,24150,0
20250115,173700,34374743400,24150,24150,24150,24150,0
20250115,173600,34374743400,24150,24150,24150,24150,0
20250115,173500,34374743400,24150,24150,24150,24150,0
20250115,173400,34374743400,24150,24150,24150,24150,0
20250115,173300,34374743400,24150,24150,24150,24150,0
20250115,173200,34374743400,24150,24150,24150,24150,0
20250115,173100,34374743400,24150,24150,24150,24150,7909
20250115,173000,34374743400,24150,24150,24150,24150,0
20250115,172900,34374743400,24150,24150,24150,24150,0
20250115,172800,34374743400,24150,24150,24150,24150,0
20250115,172700,34374743400,24150,24150,24150,24150,0
20250115,172600,34374743400,24150,24150,24150,24150,0
20250115,172500,34374743400,24150,24150,24150,24150,0
20250115,172400,34374743400,24150,24150,24150,24150,0
20250115,172300,34374743400,24150,24150,24150,24150,0
20250115,172200,34374743400,24150,24150,24150,24150,0
20250115,172100,34374743400,24150,24150,24150,24150,0
20250115,172000,34374743400,24150,24150,24150,24150,0
20250115,171900,34374743400,24150,24150,24150,24150,0
20250115,171800,34374743400,24150,24150,24150,24150,0
20250115,171700,34374743400,24150,24150,24150,24150,0
20250115,171600,34374743400,24150,24150,24150,24150,0
20250115,171500,34374743400,24150,24150,24150,24150,0
20250115,171400,34374743400,24150,24150,24150,24150,0
20250115,171300,34374743400,24150,24150,24150,24150,0
20250115,171200,34374743400,24150,24150,24150,24150,0
20250115,171100,34374743400,24150,24150,24150,24150,0
20250115,171000,34374743400,24150,24150,24150,24150,0
20250115,170900,34374743400,24150,24150,24150,24150,0
20250115,170800,34374743400,24150,24150,24150,24150,0
20250115,170700,34374743400,24150,24150,24150,24150,0
20250115,170600,34374743400,24150,24150,24150,24150,0
20250115,170500,34374743400,24150,24150,24150,24150,0
20250115,170400,34374743400,24150,24150,24150,24150,0
20250115,170300,34374743400,24150,24150,24150,24150,0
20250115,170200,34374743400,24150,24150,24150,24150,0
20250115,170100,34374743400,24150,24150,24150,24150,7909
20250115,170000,34374743400,24150,24150,24150,24150,0
20250115,165900,34374743400,24150,24150,24150,24150,0
20250115,165800,34374743400,24150,24150,24150,24150,0
20250115,165700,34374743400,24150,24150,24150,24150,0
20250115,165600,34374743400,24150,24150,24150,24150,0
20250115,165500,34374743400,24150,24150,24150,24150,0
20250115,165400,34374743400,24150,24150,24150,24150,0
20250115,165300,34374743400,24150,24150,24150,24150,0
20250115,165200,34374743400,24150,24150,24150,24150,0
20250115,165100,34374743400,24150,24150,24150,24150,0
20250115,165000,34374743400,24150,24150,24150,24150,0
20250115,164900,34374743400,24150,24150,24150,24150,0
20250115,164800,34374743400,24150,24150,24150,24150,0
20250115,164700,34374743400,24150,24150,24150,24150,0
20250115,164600,34374743400,24150,24150,24150,24150,0
20250115,164500,34374743400,24150,24150,24150,24150,0
20250115,164400,34374743400,24150,24150,24150,24150,0
20250115,164300,34374743400,24150,24150,24150,24150,0
20250115,164200,34374743400,24150,24150,24150,24150,0
20250115,164100,34374743400,24150,24150,24150,24150,0
20250115,164000,34374743400,24150,24150,24150,24150,0
20250115,163900,34374743400,24150,24150,24150,24150,0
20250115,163800,34374743400,24150,24150,24150,24150,0
20250115,163700,34374743400,24150,24150,24150,24150,0
20250115,163600,34374743400,24150,24150,24150,24150,0
20250115,163500,34374743400,24150,24150,24150,24150,0
20250115,163400,34374743400,24150,24150,24150,24150,0
20250115,163300,34374743400,24150,24150,24150,24150,0
20250115,163200,34374743400,24150,24150,24150,24150,0
20250115,163100,34374743400,24150,24150,24150,24150,7909
20250115,163000,34374743400,24150,24150,24150,24150,0
20250115,162900,34374743400,24150,24150,24150,24150,0
20250115,162800,34374743400,24150,24150,24150,24150,0
20250115,162700,34374743400,24150,24150,24150,24150,0
20250115,162600,34374743400,24150,24150,24150,24150,0
20250115,162500,34374743400,24150,24150,24150,24150,0
20250115,162400,34374743400,24150,24150,24150,24150,0
20250115,162300,34374743400,24150,24150,24150,24150,0
20250115,162200,34374743400,24150,24150,24150,24150,0
20250115,162100,34374743400,24150,24150,24150,24150,0
20250115,162000,34374743400,24150,24150,24150,24150,0
20250115,161900,34374743400,24150,24150,24150,24150,0
20250115,161800,34374743400,24150,24150,24150,24150,0
20250115,161700,34374743400,24150,24150,24150,24150,0
20250115,161600,34374743400,24150,24150,24150,24150,0
20250115,161500,34374743400,24150,24150,24150,24150,0
20250115,161400,34374743400,24150,24150,24150,24150,0
20250115,161300,34374743400,24150,24150,24150,24150,0
20250115,161200,34374743400,24150,24150,24150,24150,0
20250115,161100,34374743400,24150,24150,24150,24150,0
20250115,161000,34374743400,24150,24150,24150,24150,0
20250115,160900,34374743400,24150,24150,24150,24150,0
20250115,160800,34374743400,24150,24150,24150,24150,0
20250115,160700,34374743400,24150,24150,24150,24150,0
20250115,160600,34374743400,24150,24150,24150,24150,0
20250115,160500,34374743400,24150,24150,24150,24150,0
20250115,160400,34374743400,24150,24150,24150,24150,0
20250115,160300,34374743400,24150,24150,24150,24150,0
20250115,160200,34374743400,24150,24150,24150,24150,0
20250115,160100,34374743400,24150,24150,24150,24150,7909
20250115,160000,34374743400,24150,24150,24150,24150,0
20250115,155900,34374743400,24150,24150,24150,24150,0
20250115,155800,34374743400,24150,24150,24150,24150,0
20250115,155700,34374743400,24150,24150,24150,24150,0
20250115,155600,34374743400,24150,24150,24150,24150,0
20250115,155500,34374743400,24150,24150,24150,24150,0
20250115,155400,34374743400,24150,24150,24150,24150,0
20250115,155300,34374743400,24150,24150,24150,24150,0
20250115,155200,34374743400,24150,24150,24150,24150,0
20250115,155100,34374743400,24150,24150,24150,24150,0
20250115,155000,34374743400,24150,24150,24150,24150,0
20250115,154900,34374743400,24150,24150,24150,24150,0
20250115,154800,34374743400,24150,24150,24150,24150,0
20250115,154700,34374743400,24150,24150,24150,24150,0
20250115,154600,34374743400,24150,24150,24150,24150,0
20250115,154500,34374743400,24150,24150,24150,24150,0
20250115,154400,34374743400,24150,24150,24150,24150,0
20250115,154300,34374743400,24150,24150,24150,24150,0
20250115,154200,34374743400,24150,24150,24150,24150,0
20250115,154100,34374743400,24150,24150,24150,24150,0
20250115,154000,34374743400,24150,24150,24150,24150,0
20250115,153900,34374743400,24150,24150,24150,24150,0
20250115,153800,34374743400,24150,24150,24150,24150,0
20250115,153700,34374743400,24150,24150,24150,24150,0
20250115,153600,34374743400,24150,24150,24150,24150,0
20250115,153500,34374743400,24150,24150,24150,24150,0
20250115,153400,34374743400,24150,24150,24150,24150,0
20250115,153300,34374743400,24150,24150,24150,24150,0
20250115,153200,34374743400,24150,24150,24150,24150,0
20250115,153100,34374743400,24150,24150,24150,24150,7909
20250115,153000,34374743400,24150,24150,24150,24150,7909
20250115,152900,34183741050,24350,24350,24350,24350,0
20250115,152800,34183741050,24350,24350,24350,24350,0
20250115,152700,34183741050,24350,24350,24350,24350,0
20250115,152600,34183741050,24350,24350,24350,24350,0
20250115,152500,34183741050,24350,24350,24350,24350,0
20250115,152400,34183741050,24350,24350,24350,24350,0
20250115,152300,34183741050,24350,24350,24350,24350,0
20250115,152200,34183741050,24350,24350,24350,24350,0
20250115,152100,34183741050,24350,24350,24350,24350,0
20250115,152000,34183741050,24350,24350,24350,24350,0
20250115,151900,34183741050,24350,24450,24500,24350,2406
20250115,151800,34124998000,24450,24450,24500,24400,1407
20250115,151700,34090570500,24450,24500,24500,24450,1025
20250115,151600,34065490650,24500,24500,24550,24400,545
20250115,151500,34052154700,24500,24400,24550,24400,1194
20250115,151400,34022916250,24400,24300,24400,24300,1356
20250115,151300,33989870650,24350,24350,24350,24300,604
20250115,151200,33975177300,24350,24400,24400,24350,604
20250115,151100,33960468700,24400,24450,24500,24350,1208
20250115,151000,33930989450,24450,24550,24600,24400,2712
20250115,150900,33864517450,24550,24400,24600,24400,3330
20250115,150800,33782909000,24400,24300,24400,24300,1394
20250115,150700,33748941400,24300,24100,24300,24050,2885
20250115,150600,33679238200,24100,24100,24100,24100,386
20250115,150500,33669935600,24100,24100,24100,24050,421
20250115,150400,33659804500,24100,24100,24100,24050,415
20250115,150300,33649819650,24100,24050,24100,24050,326
20250115,150200,33641975250,24050,24050,24100,24050,804
20250115,150100,33622605850,24050,24050,24100,23900,4991
20250115,150000,33502816750,24050,24000,24050,23950,1333
20250115,145900,33470823750,24000,23950,24000,23900,2148
20250115,145800,33419403550,23950,23900,23950,23900,3282
20250115,145700,33340925000,23900,23900,24000,23900,515
20250115,145600,33328598900,23950,23900,23950,23850,1295
20250115,145500,33297652200,23900,23950,24000,23900,2232
20250115,145400,33244275400,23950,24000,24000,23900,1974
20250115,145300,33197022550,24000,24000,24000,23950,1741
20250115,145200,33155322900,24000,24050,24050,24000,2282
20250115,145100,33100554150,24000,24000,24100,24000,2481
20250115,145000,33040977500,24050,24050,24100,24000,553
20250115,144900,33027672500,24100,24000,24100,24000,1076
20250115,144800,33001801600,24000,24050,24050,24000,1600
20250115,144700,32963341400,24050,24100,24100,24050,2004
20250115,144600,32915120800,24100,24150,24150,24100,1020
20250115,144500,32890530800,24150,24100,24150,24050,653
20250115,144400,32874795750,24050,24100,24100,24050,899
20250115,144300,32853135600,24100,24100,24150,24100,662
20250115,144200,32837181300,24100,24150,24150,24100,1029
20250115,144100,32812362700,24150,24100,24150,24100,726
20250115,144000,32794862200,24100,24150,24150,24050,2053
20250115,143900,32745390750,24150,24200,24200,24150,987
20250115,143800,32721531050,24200,24200,24250,24200,183
20250115,143700,32717102000,24200,24150,24250,24150,730
20250115,143600,32699451100,24150,24300,24300,24100,729
20250115,143500,32681833600,24300,24200,24300,24150,565
20250115,143400,32668124500,24150,24100,24250,24100,1357
20250115,143300,32635341800,24150,24250,24250,24100,2858
20250115,143200,32566331100,24150,24250,24300,24100,1496
20250115,143100,32530193500,24300,24400,24400,24150,1796
20250115,143000,32486606700,24400,24400,24450,24350,1936
20250115,142900,32439380400,24400,24400,24500,24400,1845
20250115,142800,32394263400,24400,24300,24400,24300,412
20250115,142700,32384226750,24250,24150,24250,24150,794
20250115,142600,32365006250,24150,24150,24200,24100,1189
20250115,142500,32336272150,24150,24150,24200,24100,1819
20250115,142400,32292368250,24150,24150,24150,24150,352
20250115,142300,32283867450,24150,24050,24150,24050,1569
20250115,142200,32246123200,24050,24100,24150,24050,1857
20250115,142100,32201387900,24100,24250,24250,24100,1104
20250115,142000,32174717200,24150,24200,24250,24150,2151
20250115,141900,32122702650,24250,24250,24300,24250,1369
20250115,141800,32089468700,24250,24300,24350,24250,2848
20250115,141700,32020234850,24350,24400,24400,24350,1234
20250115,141600,31990170300,24400,24500,24500,24400,467
20250115,141500,31978774100,24500,24600,24600,24400,3265
20250115,141400,31898644050,24550,24500,24600,24500,2349
20250115,141300,31840997900,24500,24350,24500,24350,638
20250115,141200,31825413900,24350,24350,24400,24350,977
20250115,141100,31801623750,24350,24350,24400,24350,1352
20250115,141000,31768643650,24350,24350,24350,24250,1282
20250115,140900,31737491850,24350,24250,24350,24250,302
20250115,140800,31730154050,24250,24300,24350,24250,2736
20250115,140700,31663669300,24300,24200,24300,24200,1277
20250115,140600,31632639300,24150,24050,24150,24050,2388
20250115,140500,31575057850,24100,24200,24200,24000,10285
20250115,140400,31327670250,24200,24300,24300,24100,3122
20250115,140300,31252150150,24250,24500,24550,24250,4879
20250115,140200,31132986050,24500,24550,24550,24500,1587
20250115,140100,31094036600,24550,24550,24600,24550,1826
20250115,140000,31049179750,24600,24600,24650,24500,7529
20250115,135900,30864378650,24650,24600,24650,24550,3685
20250115,135800,30773735550,24650,24800,24800,24650,4772
20250115,135700,30655742050,24800,24800,24800,24750,2056
20250115,135600,30604788250,24800,24850,24900,24800,3525
20250115,135500,30517294400,24900,24900,24900,24850,895
20250115,135400,30495040150,24900,24900,24900,24850,967
20250115,135300,30470985800,24950,24900,24950,24900,1669
20250115,135200,30429427100,24900,24950,24950,24900,907
20250115,135100,30406837500,25000,25050,25050,24950,9186
20250115,135000,30177139950,25100,25050,25100,25050,168
20250115,134900,30172927250,25100,25100,25100,25050,769
20250115,134800,30153661800,25100,25100,25100,25050,597
20250115,134700,30138700100,25050,25100,25100,25050,512
20250115,134600,30125854850,25150,25050,25150,25050,957
20250115,134500,30101860100,25050,25100,25100,25050,4126
20250115,134400,29998421750,25150,25150,25200,25100,239
20250115,134300,29992411300,25200,25150,25200,25150,202
20250115,134200,29987330950,25150,25150,25150,25150,1000
20250115,134100,29962180950,25150,25150,25150,25150,16
20250115,134000,29961778550,25200,25150,25200,25150,339
20250115,133900,29953248700,25150,25150,25150,25150,506
20250115,133800,29940522800,25200,25250,25250,25200,147
20250115,133700,29936818250,25200,25200,25300,25200,563
20250115,133600,29922630550,25200,25300,25300,25200,399
20250115,133500,29912538900,25250,25250,25300,25200,150
20250115,133400,29908751850,25250,25300,25300,25250,82
20250115,133300,29906677350,25300,25300,25300,25300,253
20250115,133200,29900276450,25250,25250,25250,25250,46
20250115,133100,29899114950,25250,25200,25250,25150,406
20250115,133000,29888870750,25150,25300,25350,25100,3722
20250115,132900,29795217550,25300,25350,25350,25300,375
20250115,132800,29785729800,25300,25300,25300,25300,194
20250115,132700,29780821600,25300,25300,25350,25300,497
20250115,132600,29768247000,25350,25350,25350,25250,144
20250115,132500,29764603650,25300,25300,25300,25250,291
20250115,132400,29757243350,25300,25250,25300,25250,307
20250115,132300,29749485950,25300,25250,25300,25250,53
20250115,132200,29748147000,25250,25300,25300,25250,509
20250115,132100,29735269950,25300,25300,25300,25200,401
20250115,132000,29725148100,25250,25200,25300,25200,761
20250115,131900,29705961800,25200,25150,25200,25150,480
20250115,131800,29693888500,25150,25150,25150,25150,164
20250115,131700,29689763900,25150,25150,25150,25150,450
20250115,131600,29678446400,25150,25150,25150,25150,26
20250115,131500,29677792500,25150,25150,25200,25150,1133
20250115,131400,29649293850,25150,25150,25150,25150,329
20250115,131300,29641019500,25150,25150,25150,25150,441
20250115,131200,29629928350,25150,25150,25200,25150,632
20250115,131100,29614031800,25150,25150,25200,25150,511
20250115,131000,29601179650,25200,25200,25200,25200,31
20250115,130900,29600398450,25150,25200,25200,25150,35
20250115,130800,29599516550,25150,25150,25150,25150,251
20250115,130700,29593203900,25150,25150,25150,25150,1351
20250115,130600,29559226250,25150,25150,25200,25150,1463
20250115,130500,29522431650,25200,25200,25200,25200,91
20250115,130400,29520138450,25200,25200,25200,25150,915
20250115,130300,29497089250,25200,25200,25200,25200,163
20250115,130200,29492981650,25200,25200,25200,25150,137
20250115,130100,29489531500,25200,25150,25200,25150,24
20250115,130000,29488927700,25150,25150,25150,25150,0
20250115,125900,29488927700,25150,25150,25150,25150,232
20250115,125800,29483092900,25150,25200,25200,25150,174
20250115,125700,29478714050,25150,25200,25200,25150,505
20250115,125600,29465988250,25200,25200,25200,25200,136
20250115,125500,29462561050,25150,25200,25200,25150,254
20250115,125400,29456161050,25200,25150,25200,25150,70
20250115,125300,29454399750,25150,25150,25200,25150,277
20250115,125200,29447430700,25150,25150,25200,25150,210
20250115,125100,29442148200,25200,25200,25250,25200,452
20250115,125000,29430752800,25200,25250,25250,25200,836
20250115,124900,29409681100,25200,25200,25200,25200,2104
20250115,124800,29356660300,25200,25200,25250,25200,136
20250115,124700,29353231300,25250,25150,25250,25150,1643
20250115,124600,29311889050,25200,25200,25200,25150,846
20250115,124500,29290572350,25250,25100,25250,25100,344
20250115,124400,29281895850,25150,25200,25250,25150,1180
20250115,124300,29252209100,25200,25200,25200,25200,126
20250115,124200,29249033900,25200,25200,25200,25200,118
20250115,124100,29246060300,25200,25200,25200,25200,241
20250115,124000,29239987100,25200,25300,25300,25200,556
20250115,123900,29225958750,25250,25300,25350,25250,706
20250115,123800,29208107550,25350,25350,25350,25350,399
20250115,123700,29197992900,25350,25350,25350,25300,1255
20250115,123600,29166235150,25350,25400,25400,25350,329
20250115,123500,29157880500,25400,25400,25450,25400,599
20250115,123400,29142663350,25450,25450,25500,25400,970
20250115,123300,29117994150,25450,25500,25500,25450,129
20250115,123200,29114705200,25500,25500,25550,25450,2607
20250115,123100,29048278050,25500,25450,25500,25400,719
20250115,123000,29029979300,25400,25450,25450,25400,528
20250115,122900,29016557900,25450,25500,25500,25450,1607
20250115,122800,28975608000,25550,25550,25600,25550,2058
20250115,122700,28923016950,25550,25600,25600,25550,749
20250115,122600,28903865700,25600,25600,25600,25550,1132
20250115,122500,28874892500,25550,25600,25600,25550,1625
20250115,122400,28833320050,25600,25550,25600,25500,3111
20250115,122300,28753727550,25550,25550,25550,25500,892
20250115,122200,28730949600,25550,25550,25550,25500,3272
20250115,122100,28647352000,25500,25500,25550,25500,1833
20250115,122000,28600554350,25500,25500,25500,25400,2167
20250115,121900,28545318750,25450,25450,25500,25400,957
20250115,121800,28520965550,25450,25350,25450,25350,3040
20250115,121700,28443667600,25400,25350,25450,25350,3724
20250115,121600,28349106550,25350,25300,25350,25300,1611
20250115,121500,28308332550,25300,25250,25300,25250,2682
20250115,121400,28240590250,25250,25250,25250,25200,135
20250115,121300,28237184550,25250,25250,25250,25200,153
20250115,121200,28233322650,25250,25200,25250,25200,60
20250115,121100,28231810600,25200,25200,25250,25200,628
20250115,121000,28215983850,25150,25150,25150,25150,109
20250115,120900,28213242500,25200,25150,25200,25150,208
20250115,120800,28208005900,25150,25100,25150,25100,236
20250115,120700,28202075800,25100,25100,25100,25100,1013
20250115,120600,28176649500,25100,25050,25100,25050,67
20250115,120500,28174970500,25100,25100,25100,25050,304
20250115,120400,28167340300,25050,25100,25100,25050,128
20250115,120300,28164133450,25100,25100,25100,25050,83
20250115,120200,28162053700,25050,25100,25100,25050,372
20250115,120100,28152718450,25100,25050,25100,25050,412
20250115,120000,28142392350,25100,25050,25100,25000,309
20250115,115900,28134653000,25050,25050,25050,25000,395
20250115,115800,28124758800,25050,25000,25050,25000,839
20250115,115700,28103751300,25000,25050,25050,25000,112
20250115,115600,28100948400,25050,25000,25050,25000,585
20250115,115500,28086312950,25050,25000,25050,25000,410
20250115,115400,28076055450,25000,24950,25050,24950,418
20250115,115300,28065614600,25000,25050,25050,25000,637
20250115,115200,28049689100,25050,25000,25050,25000,161
20250115,115100,28045661100,25000,25050,25050,25000,280
20250115,115000,28038657600,25050,25000,25050,25000,730
20250115,114900,28020406000,25000,25050,25050,25000,258
20250115,114800,28013954900,25050,25050,25050,25050,25
20250115,114700,28013328650,25050,25050,25050,25000,266
20250115,114600,28006665900,25050,25050,25050,25050,79
20250115,114500,28004686950,25050,25000,25050,25000,723
20250115,114400,27986610850,25050,25050,25050,25000,245
20250115,114300,27980478200,25050,25050,25050,25000,529
20250115,114200,27967241400,25050,25050,25050,25000,2018
20250115,114100,27916753450,25050,25050,25050,25050,160
20250115,114000,27912745450,25050,25050,25050,25050,376
20250115,113900,27903326650,25000,25000,25050,25000,281
20250115,113800,27896289050,25050,25000,25050,25000,1213
20250115,113700,27865949850,25050,25000,25050,25000,182
20250115,113600,27861399700,25000,25050,25050,25000,427
20250115,113500,27850703850,25050,25000,25050,25000,1213
20250115,113400,27820358250,25000,25050,25050,25000,5695
20250115,113300,27677947150,25050,25050,25050,25050,371
20250115,113200,27668653600,25050,25050,25050,25050,7
20250115,113100,27668478250,25050,25050,25050,25050,0
20250115,113000,27668478250,25050,25050,25050,25000,1094
20250115,112900,27641077750,25050,25000,25050,25000,337
20250115,112800,27632648200,25000,25050,25050,25000,43
20250115,112700,27631572600,25050,25100,25100,25000,1874
20250115,112600,27584645200,25050,25150,25150,25050,1037
20250115,112500,27558617900,25100,25100,25150,25100,893
20250115,112400,27536162400,25150,25100,25150,25100,108
20250115,112300,27533446950,25150,25150,25200,25150,113
20250115,112200,27530604750,25150,25150,25150,25150,77
20250115,112100,27528668200,25150,25200,25200,25150,1452
20250115,112000,27492149050,25150,25200,25200,25150,508
20250115,111900,27479372800,25200,25200,25200,25150,152
20250115,111800,27475545000,25200,25200,25200,25150,281
20250115,111700,27468469750,25200,25200,25200,25200,405
20250115,111600,27458263750,25200,25200,25200,25200,384
20250115,111500,27448586950,25200,25250,25250,25200,463
20250115,111400,27436911700,25250,25200,25250,25200,248
20250115,111300,27430661900,25200,25200,25200,25200,815
20250115,111200,27410123900,25200,25250,25250,25200,1624
20250115,111100,27369194100,25250,25250,25250,25200,62
20250115,111000,27367628700,25250,25250,25250,25250,988
20250115,110900,27342681700,25250,25250,25250,25250,338
20250115,110800,27334147200,25250,25250,25250,25250,694
20250115,110700,27316623700,25250,25200,25250,25200,265
20250115,110600,27309944500,25200,25200,25200,25200,516
20250115,110500,27296941300,25150,25200,25200,25150,536
20250115,110400,27283440850,25150,25200,25200,25150,791
20250115,110300,27263544350,25150,25200,25200,25150,394
20250115,110200,27253629500,25200,25200,25200,25150,338
20250115,110100,27245122200,25200,25150,25200,25150,975
20250115,110000,27220598800,25150,25100,25150,25100,1047
20250115,105900,27194267100,25150,25100,25150,25100,3011
20250115,105800,27118659850,25100,25100,25100,25050,834
20250115,105700,27097731400,25100,25050,25150,25050,722
20250115,105600,27079611000,25000,25100,25100,25000,1933
20250115,105500,27031202250,25050,25050,25100,25050,892
20250115,105400,27008853550,25050,25150,25150,25050,194
20250115,105300,27003987250,25150,25100,25150,25050,539
20250115,105200,26990437800,25100,25150,25150,25100,624
20250115,105100,26974767150,25200,25100,25200,25100,315
20250115,105000,26966830900,25100,25050,25100,25000,636
20250115,104900,26950911900,25000,25000,25050,24950,2542
20250115,104800,26887356450,25000,25000,25050,25000,2053
20250115,104700,26836029200,25000,25100,25100,25000,2700
20250115,104600,26768387250,25100,25150,25200,25100,2905
20250115,104500,26695388000,25200,25100,25200,25100,4094
20250115,104400,26592535350,25150,25150,25200,25100,1683
20250115,104300,26550259900,25150,25200,25250,25150,5591
20250115,104200,26409385400,25250,25250,25300,25200,2693
20250115,104100,26341404300,25250,25300,25350,25250,3032
20250115,104000,26264706550,25300,25300,25350,25300,1120
20250115,103900,26236318550,25300,25350,25400,25300,1496
20250115,103800,26198405100,25350,25350,25400,25350,593
20250115,103700,26183368350,25350,25400,25400,25350,2151
20250115,103600,26128840200,25350,25350,25400,25350,944
20250115,103500,26104908650,25350,25350,25400,25350,953
20250115,103400,26080745250,25350,25450,25450,25350,1269
20250115,103300,26048523950,25450,25450,25450,25400,1029
20250115,103200,26022379750,25400,25450,25450,25400,789
20250115,103100,26002335700,25450,25400,25500,25400,410
20250115,103000,25991904650,25400,25400,25500,25400,609
20250115,102900,25976424050,25400,25550,25550,25400,2324
20250115,102800,25917182900,25550,25550,25550,25500,307
20250115,102700,25909344750,25550,25550,25550,25500,466
20250115,102600,25897439200,25600,25550,25600,25550,410
20250115,102500,25886961150,25550,25600,25600,25550,1722
20250115,102400,25842937550,25600,25400,25600,25400,1177
20250115,102300,25812897650,25450,25750,25750,25450,4470
20250115,102200,25698157150,25750,25700,25750,25650,4772
20250115,102100,25575507650,25700,25650,25700,25600,770
20250115,102000,25555757350,25650,25550,25650,25500,2045
20250115,101900,25503347550,25550,25500,25550,25450,640
20250115,101800,25487022650,25500,25400,25500,25400,2203
20250115,101700,25430938050,25300,25300,25400,25250,2930
20250115,101600,25356806750,25350,25200,25350,25200,1556
20250115,101500,25317573350,25200,25300,25350,25150,2739
20250115,101400,25248498450,25250,25450,25500,25250,3828
20250115,101300,25151354900,25500,25650,25650,25500,6366
20250115,101200,24988853500,25600,25700,25700,25600,460
20250115,101100,24977053500,25700,25700,25700,25550,2397
20250115,101000,24915593550,25750,25700,25750,25650,2036
20250115,100900,24863242150,25750,25800,25800,25700,2472
20250115,100800,24799587500,25800,25700,25800,25650,3535
20250115,100700,24708601900,25750,25650,25750,25650,2501
20250115,100600,24644347350,25650,25500,25650,25500,4367
20250115,100500,24532753300,25500,25650,25650,25500,5654
20250115,100400,24388111250,25650,25750,25750,25650,5472
20250115,100300,24247417950,25700,25750,25750,25700,2591
20250115,100200,24180721200,25750,25800,25850,25700,5154
20250115,100100,24047986100,25850,25750,25900,25700,8703
20250115,100000,23823441950,25750,25850,25900,25650,7268
20250115,095900,23635908300,25900,25600,25900,25600,7006
20250115,095800,23455499100,25600,25500,25650,25500,2896
20250115,095700,23381461300,25500,25750,25800,25500,11704
20250115,095600,23081337100,25800,25750,25800,25700,7736
20250115,095500,22881890600,25700,25700,25900,25700,14271
20250115,095400,22513845750,25650,25450,25700,25450,6300
20250115,095300,22352735600,25500,25150,25500,25150,6956
20250115,095200,22176209500,25150,25100,25200,25100,2015
20250115,095100,22125621450,25100,25100,25200,25000,3862
20250115,095000,22028775000,25100,25200,25250,25100,3132
20250115,094900,21949901350,25200,25050,25200,25000,5873
20250115,094800,21802535800,25000,25050,25050,24800,2256
20250115,094700,21746186800,25000,24950,25150,24950,3285
20250115,094600,21663847450,24950,24900,25000,24850,5533
20250115,094500,21525948300,24850,24700,24850,24650,4130
20250115,094400,21423702400,24700,24700,24750,24600,5344
20250115,094300,21291750350,24750,24900,24950,24700,2908
20250115,094200,21219608750,24950,24900,25000,24850,2716
20250115,094100,21151916800,24850,25050,25100,24700,7844
20250115,094000,20956164550,25100,25200,25200,25050,6087
20250115,093900,20803063700,25200,25500,25550,25150,17675
20250115,093800,20354358900,25550,25200,25750,25200,18350
20250115,093700,19887956800,25200,25100,25250,25000,9680
20250115,093600,19644929250,25150,24700,25150,24650,18359
20250115,093500,19187497500,24700,24350,24700,24250,10949
20250115,093400,18919883150,24350,24350,24500,24250,8940
20250115,093300,18702276100,24350,24400,24600,24300,10645
20250115,093200,18442138300,24450,24100,24450,24050,18816
20250115,093100,17984959850,24100,23900,24150,23750,14408
20250115,093000,17639542150,23950,23750,24200,23650,24770
20250115,092900,17048676550,23750,24150,24200,23750,17129
20250115,092800,16635830850,22750,22750,22750,22750,0
20250115,092700,16635830850,22750,24450,24500,22750,36992
20250115,092600,15743352350,24400,24750,24800,24400,23870
20250115,092500,15155075950,24800,24800,24800,24800,0
20250115,092400,15155075950,24800,24850,24950,24800,9850
20250115,092300,14910714500,24800,25350,25350,24800,22651
20250115,092200,14343221600,25300,25250,25450,25250,7219
20250115,092100,14159957100,25300,25300,25350,25100,14267
20250115,092000,13800781950,25350,25450,25650,25150,17963
20250115,091900,13345948700,25500,26000,26050,25450,17125
20250115,091800,12904804100,26000,25950,26150,25900,13230
20250115,091700,12560605850,25950,25650,26000,25600,10794
20250115,091600,12281628750,25600,25500,25700,25450,17979
20250115,091500,11822903950,25500,25400,25600,25350,9617
20250115,091400,11578127900,25400,25650,25750,25400,23641
20250115,091300,10974383100,25650,25950,25950,25650,19704
20250115,091200,10465985150,25900,26000,26000,25850,10119
20250115,091100,10203702900,25900,25750,26000,25750,15051
20250115,091000,9814565450,25700,25850,25850,25700,13739
20250115,090900,9460703850,25850,26100,26150,25650,33107
20250115,090800,8601892950,26150,26200,26250,26100,15696
20250115,090700,8190982750,26200,26250,26350,26200,22214
20250115,090600,7607918650,26200,26250,26300,26200,20312
20250115,090500,7074343350,26250,26350,26400,26150,23297
20250115,090400,6463374050,26350,26450,26500,26100,49515
20250115,090300,5161382150,26400,26900,26950,26400,54872
20250115,090200,3701835750,26900,27550,27550,26200,136221
20250115,090100,0,25050,25050,25050,25050,0
20250115,090000,0,25050,25050,25050,25050,0