KissMeData/028050/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191200,22598469700,24800,24800,24800,24800,72952
20240108,191100,22598469700,24800,24800,24800,24800,0
20240108,191000,22598469700,24800,24800,24800,24800,0
20240108,190900,22598469700,24800,24800,24800,24800,0
20240108,190800,22598469700,24800,24800,24800,24800,0
20240108,190700,22598469700,24800,24800,24800,24800,0
20240108,190600,22598469700,24800,24800,24800,24800,0
20240108,190500,22598469700,24800,24800,24800,24800,0
20240108,190400,22598469700,24800,24800,24800,24800,0
20240108,190300,22598469700,24800,24800,24800,24800,0
20240108,190200,22598469700,24800,24800,24800,24800,0
20240108,190100,22598469700,24800,24800,24800,24800,0
20240108,190000,22598469700,24800,24800,24800,24800,0
20240108,185900,22598469700,24800,24800,24800,24800,0
20240108,185800,22598469700,24800,24800,24800,24800,0
20240108,185700,22598469700,24800,24800,24800,24800,0
20240108,185600,22598469700,24800,24800,24800,24800,0
20240108,185500,22598469700,24800,24800,24800,24800,0
20240108,185400,22598469700,24800,24800,24800,24800,0
20240108,185300,22598469700,24800,24800,24800,24800,0
20240108,185200,22598469700,24800,24800,24800,24800,0
20240108,185100,22598469700,24800,24800,24800,24800,0
20240108,185000,22598469700,24800,24800,24800,24800,0
20240108,184900,22598469700,24800,24800,24800,24800,0
20240108,184800,22598469700,24800,24800,24800,24800,0
20240108,184700,22598469700,24800,24800,24800,24800,0
20240108,184600,22598469700,24800,24800,24800,24800,0
20240108,184500,22598469700,24800,24800,24800,24800,0
20240108,184400,22598469700,24800,24800,24800,24800,0
20240108,184300,22598469700,24800,24800,24800,24800,0
20240108,184200,22598469700,24800,24800,24800,24800,72952
20240108,184100,22598469700,24800,24800,24800,24800,0
20240108,184000,22598469700,24800,24800,24800,24800,0
20240108,183900,22598469700,24800,24800,24800,24800,0
20240108,183800,22598469700,24800,24800,24800,24800,0
20240108,183700,22598469700,24800,24800,24800,24800,0
20240108,183600,22598469700,24800,24800,24800,24800,0
20240108,183500,22598469700,24800,24800,24800,24800,0
20240108,183400,22598469700,24800,24800,24800,24800,0
20240108,183300,22598469700,24800,24800,24800,24800,0
20240108,183200,22598469700,24800,24800,24800,24800,0
20240108,183100,22598469700,24800,24800,24800,24800,0
20240108,183000,22598469700,24800,24800,24800,24800,0
20240108,182900,22598469700,24800,24800,24800,24800,0
20240108,182800,22598469700,24800,24800,24800,24800,0
20240108,182700,22598469700,24800,24800,24800,24800,0
20240108,182600,22598469700,24800,24800,24800,24800,0
20240108,182500,22598469700,24800,24800,24800,24800,0
20240108,182400,22598469700,24800,24800,24800,24800,0
20240108,182300,22598469700,24800,24800,24800,24800,0
20240108,182200,22598469700,24800,24800,24800,24800,0
20240108,182100,22598469700,24800,24800,24800,24800,0
20240108,182000,22598469700,24800,24800,24800,24800,0
20240108,181900,22598469700,24800,24800,24800,24800,0
20240108,181800,22598469700,24800,24800,24800,24800,0
20240108,181700,22598469700,24800,24800,24800,24800,0
20240108,181600,22598469700,24800,24800,24800,24800,0
20240108,181500,22598469700,24800,24800,24800,24800,0
20240108,181400,22598469700,24800,24800,24800,24800,0
20240108,181300,22598469700,24800,24800,24800,24800,0
20240108,181200,22598469700,24800,24800,24800,24800,72952
20240108,181100,22598469700,24800,24800,24800,24800,0
20240108,181000,22598469700,24800,24800,24800,24800,0
20240108,180900,22598469700,24800,24800,24800,24800,0
20240108,180800,22598469700,24800,24800,24800,24800,0
20240108,180700,22598469700,24800,24800,24800,24800,0
20240108,180600,22598469700,24800,24800,24800,24800,0
20240108,180500,22598469700,24800,24800,24800,24800,0
20240108,180400,22598469700,24800,24800,24800,24800,0
20240108,180300,22598469700,24800,24800,24800,24800,0
20240108,180200,22598469700,24800,24800,24800,24800,0
20240108,180100,22598469700,24800,24800,24800,24800,0
20240108,180000,22598469700,24800,24800,24800,24800,0
20240108,175900,22598469700,24800,24800,24800,24800,0
20240108,175800,22598469700,24800,24800,24800,24800,0
20240108,175700,22598469700,24800,24800,24800,24800,0
20240108,175600,22598469700,24800,24800,24800,24800,0
20240108,175500,22598469700,24800,24800,24800,24800,0
20240108,175400,22598469700,24800,24800,24800,24800,0
20240108,175300,22598469700,24800,24800,24800,24800,0
20240108,175200,22598469700,24800,24800,24800,24800,0
20240108,175100,22598469700,24800,24800,24800,24800,0
20240108,175000,22598469700,24800,24800,24800,24800,0
20240108,174900,22598469700,24800,24800,24800,24800,0
20240108,174800,22598469700,24800,24800,24800,24800,0
20240108,174700,22598469700,24800,24800,24800,24800,0
20240108,174600,22598469700,24800,24800,24800,24800,0
20240108,174500,22598469700,24800,24800,24800,24800,0
20240108,174400,22598469700,24800,24800,24800,24800,0
20240108,174300,22598469700,24800,24800,24800,24800,0
20240108,174200,22598469700,24800,24800,24800,24800,72952
20240108,174100,22598469700,24800,24800,24800,24800,0
20240108,174000,22598469700,24800,24800,24800,24800,0
20240108,173900,22598469700,24800,24800,24800,24800,0
20240108,173800,22598469700,24800,24800,24800,24800,0
20240108,173700,22598469700,24800,24800,24800,24800,0
20240108,173600,22598469700,24800,24800,24800,24800,0
20240108,173500,22598469700,24800,24800,24800,24800,0
20240108,173400,22598469700,24800,24800,24800,24800,0
20240108,173300,22598469700,24800,24800,24800,24800,0
20240108,173200,22598469700,24800,24800,24800,24800,0
20240108,173100,22598469700,24800,24800,24800,24800,0
20240108,173000,22598469700,24800,24800,24800,24800,0
20240108,172900,22598469700,24800,24800,24800,24800,0
20240108,172800,22598469700,24800,24800,24800,24800,0
20240108,172700,22598469700,24800,24800,24800,24800,0
20240108,172600,22598469700,24800,24800,24800,24800,0
20240108,172500,22598469700,24800,24800,24800,24800,0
20240108,172400,22598469700,24800,24800,24800,24800,0
20240108,172300,22598469700,24800,24800,24800,24800,0
20240108,172200,22598469700,24800,24800,24800,24800,0
20240108,172100,22598469700,24800,24800,24800,24800,0
20240108,172000,22598469700,24800,24800,24800,24800,0
20240108,171900,22598469700,24800,24800,24800,24800,0
20240108,171800,22598469700,24800,24800,24800,24800,0
20240108,171700,22598469700,24800,24800,24800,24800,0
20240108,171600,22598469700,24800,24800,24800,24800,0
20240108,171500,22598469700,24800,24800,24800,24800,0
20240108,171400,22598469700,24800,24800,24800,24800,0
20240108,171300,22598469700,24800,24800,24800,24800,0
20240108,171200,22598469700,24800,24800,24800,24800,72952
20240108,171100,22598469700,24800,24800,24800,24800,0
20240108,171000,22598469700,24800,24800,24800,24800,0
20240108,170900,22598469700,24800,24800,24800,24800,0
20240108,170800,22598469700,24800,24800,24800,24800,0
20240108,170700,22598469700,24800,24800,24800,24800,0
20240108,170600,22598469700,24800,24800,24800,24800,0
20240108,170500,22598469700,24800,24800,24800,24800,0
20240108,170400,22598469700,24800,24800,24800,24800,0
20240108,170300,22598469700,24800,24800,24800,24800,0
20240108,170200,22598469700,24800,24800,24800,24800,0
20240108,170100,22598469700,24800,24800,24800,24800,0
20240108,170000,22598469700,24800,24800,24800,24800,0
20240108,165900,22598469700,24800,24800,24800,24800,0
20240108,165800,22598469700,24800,24800,24800,24800,0
20240108,165700,22598469700,24800,24800,24800,24800,0
20240108,165600,22598469700,24800,24800,24800,24800,0
20240108,165500,22598469700,24800,24800,24800,24800,0
20240108,165400,22598469700,24800,24800,24800,24800,0
20240108,165300,22598469700,24800,24800,24800,24800,0
20240108,165200,22598469700,24800,24800,24800,24800,0
20240108,165100,22598469700,24800,24800,24800,24800,0
20240108,165000,22598469700,24800,24800,24800,24800,0
20240108,164900,22598469700,24800,24800,24800,24800,0
20240108,164800,22598469700,24800,24800,24800,24800,0
20240108,164700,22598469700,24800,24800,24800,24800,0
20240108,164600,22598469700,24800,24800,24800,24800,0
20240108,164500,22598469700,24800,24800,24800,24800,0
20240108,164400,22598469700,24800,24800,24800,24800,0
20240108,164300,22598469700,24800,24800,24800,24800,0
20240108,164200,22598469700,24800,24800,24800,24800,72952
20240108,164100,22598469700,24800,24800,24800,24800,0
20240108,164000,22598469700,24800,24800,24800,24800,0
20240108,163900,22598469700,24800,24800,24800,24800,0
20240108,163800,22598469700,24800,24800,24800,24800,0
20240108,163700,22598469700,24800,24800,24800,24800,0
20240108,163600,22598469700,24800,24800,24800,24800,0
20240108,163500,22598469700,24800,24800,24800,24800,0
20240108,163400,22598469700,24800,24800,24800,24800,0
20240108,163300,22598469700,24800,24800,24800,24800,0
20240108,163200,22598469700,24800,24800,24800,24800,0
20240108,163100,22598469700,24800,24800,24800,24800,0
20240108,163000,22598469700,24800,24800,24800,24800,0
20240108,162900,22598469700,24800,24800,24800,24800,0
20240108,162800,22598469700,24800,24800,24800,24800,0
20240108,162700,22598469700,24800,24800,24800,24800,0
20240108,162600,22598469700,24800,24800,24800,24800,0
20240108,162500,22598469700,24800,24800,24800,24800,0
20240108,162400,22598469700,24800,24800,24800,24800,0
20240108,162300,22598469700,24800,24800,24800,24800,0
20240108,162200,22598469700,24800,24800,24800,24800,0
20240108,162100,22598469700,24800,24800,24800,24800,0
20240108,162000,22598469700,24800,24800,24800,24800,0
20240108,161900,22598469700,24800,24800,24800,24800,0
20240108,161800,22598469700,24800,24800,24800,24800,0
20240108,161700,22598469700,24800,24800,24800,24800,0
20240108,161600,22598469700,24800,24800,24800,24800,0
20240108,161500,22598469700,24800,24800,24800,24800,0
20240108,161400,22598469700,24800,24800,24800,24800,0
20240108,161300,22598469700,24800,24800,24800,24800,0
20240108,161200,22598469700,24800,24800,24800,24800,72952
20240108,161100,22598469700,24800,24800,24800,24800,0
20240108,161000,22598469700,24800,24800,24800,24800,0
20240108,160900,22598469700,24800,24800,24800,24800,0
20240108,160800,22598469700,24800,24800,24800,24800,0
20240108,160700,22598469700,24800,24800,24800,24800,0
20240108,160600,22598469700,24800,24800,24800,24800,0
20240108,160500,22598469700,24800,24800,24800,24800,0
20240108,160400,22598469700,24800,24800,24800,24800,0
20240108,160300,22598469700,24800,24800,24800,24800,0
20240108,160200,22598469700,24800,24800,24800,24800,0
20240108,160100,22598469700,24800,24800,24800,24800,0
20240108,160000,22598469700,24800,24800,24800,24800,0
20240108,155900,22598469700,24800,24800,24800,24800,0
20240108,155800,22598469700,24800,24800,24800,24800,0
20240108,155700,22598469700,24800,24800,24800,24800,0
20240108,155600,22598469700,24800,24800,24800,24800,0
20240108,155500,22598469700,24800,24800,24800,24800,0
20240108,155400,22598469700,24800,24800,24800,24800,0
20240108,155300,22598469700,24800,24800,24800,24800,0
20240108,155200,22598469700,24800,24800,24800,24800,0
20240108,155100,22598469700,24800,24800,24800,24800,0
20240108,155000,22598469700,24800,24800,24800,24800,0
20240108,154900,22598469700,24800,24800,24800,24800,0
20240108,154800,22598469700,24800,24800,24800,24800,0
20240108,154700,22598469700,24800,24800,24800,24800,0
20240108,154600,22598469700,24800,24800,24800,24800,0
20240108,154500,22598469700,24800,24800,24800,24800,0
20240108,154400,22598469700,24800,24800,24800,24800,0
20240108,154300,22598469700,24800,24800,24800,24800,0
20240108,154200,22598469700,24800,24800,24800,24800,72952
20240108,154100,22598469700,24800,24800,24800,24800,0
20240108,154000,22598469700,24800,24800,24800,24800,0
20240108,153900,22598469700,24800,24800,24800,24800,0
20240108,153800,22598469700,24800,24800,24800,24800,0
20240108,153700,22598469700,24800,24800,24800,24800,0
20240108,153600,22598469700,24800,24800,24800,24800,0
20240108,153500,22598469700,24800,24800,24800,24800,0
20240108,153400,22598469700,24800,24800,24800,24800,0
20240108,153300,22598469700,24800,24800,24800,24800,0
20240108,153200,22598469700,24800,24800,24800,24800,0
20240108,153100,22598469700,24800,24800,24800,24800,0
20240108,153000,22598469700,24800,24800,24800,24800,72952
20240108,152900,20789260100,24900,24900,24900,24900,0
20240108,152800,20789260100,24900,24900,24900,24900,0
20240108,152700,20789260100,24900,24900,24900,24900,0
20240108,152600,20789260100,24900,24900,24900,24900,0
20240108,152500,20789260100,24900,24900,24900,24900,0
20240108,152400,20789260100,24900,24900,24900,24900,0
20240108,152300,20789260100,24900,24900,24900,24900,0
20240108,152200,20789260100,24900,24900,24900,24900,0
20240108,152100,20789260100,24900,24900,24900,24900,0
20240108,152000,20789260100,24900,24900,24900,24900,0
20240108,151900,20789260100,24900,24900,24900,24850,2793
20240108,151800,20719791950,24850,24900,24900,24850,9701
20240108,151700,20478371350,24900,24850,24900,24850,3065
20240108,151600,20402099750,24900,24900,24900,24850,2009
20240108,151500,20352129600,24900,24850,24900,24850,1570
20240108,151400,20313039500,24900,24850,24900,24850,3782
20240108,151300,20218910900,24900,24900,24900,24850,2181
20240108,151200,20164618700,24850,24850,24900,24850,1113
20240108,151100,20136906400,24850,24850,24900,24850,643
20240108,151000,20120903150,24900,24900,24900,24850,4214
20240108,150900,20016155450,24900,24900,24900,24850,3235
20240108,150800,19935635500,24900,24900,24900,24850,1463
20240108,150700,19899207400,24900,24900,24900,24850,2031
20240108,150600,19848636400,24850,24850,24900,24850,1061
20240108,150500,19822221100,24850,24850,24900,24850,980
20240108,150400,19797820450,24900,24900,24900,24850,1734
20240108,150300,19754647450,24850,24850,24900,24850,482
20240108,150200,19742651300,24850,24850,24900,24850,207
20240108,150100,19737498000,24850,24850,24900,24850,2057
20240108,150000,19686361150,24850,24900,24900,24850,777
20240108,145900,19667020400,24900,24850,24900,24850,964
20240108,145800,19643031950,24900,24850,24900,24850,536
20240108,145700,19629686050,24900,24900,24900,24850,2866
20240108,145600,19558408300,24900,24850,24900,24850,716
20240108,145500,19540591500,24900,24850,24900,24850,821
20240108,145400,19520159350,24850,24850,24900,24850,297
20240108,145300,19512767200,24850,24850,24900,24800,10014
20240108,145200,19263904050,24850,24800,24850,24800,2463
20240108,145100,19202700600,24800,24800,24850,24800,473
20240108,145000,19190949650,24850,24850,24850,24800,1092
20240108,144900,19163814100,24850,24800,24850,24800,1671
20240108,144800,19122291050,24850,24800,24850,24800,656
20240108,144700,19105999250,24850,24850,24850,24800,1596
20240108,144600,19066374450,24850,24850,24850,24800,439
20240108,144500,19055467550,24800,24850,24850,24800,1189
20240108,144400,19025938100,24850,24800,24850,24800,1205
20240108,144300,18996005800,24800,24800,24850,24800,573
20240108,144200,18981777800,24850,24850,24850,24800,3755
20240108,144100,18888567200,24850,24850,24850,24800,706
20240108,144000,18871035350,24850,24850,24850,24800,504
20240108,143900,18858521850,24850,24800,24850,24800,509
20240108,143800,18845882350,24850,24800,24850,24800,564
20240108,143700,18831875350,24850,24800,24850,24800,270
20240108,143600,18825170100,24800,24850,24850,24800,285
20240108,143500,18818090200,24850,24850,24850,24800,246
20240108,143400,18811985100,24800,24900,24900,24800,9043
20240108,143300,18587285050,24900,24900,24900,24850,602
20240108,143200,18572301200,24900,24900,24900,24850,3679
20240108,143100,18480869750,24900,24900,24900,24850,1351
20240108,143000,18447230700,24900,24850,24900,24850,785
20240108,142900,18427685600,24850,24900,24900,24850,834
20240108,142800,18406919900,24850,24900,24900,24850,408
20240108,142700,18396762100,24900,24900,24900,24850,615
20240108,142600,18381449750,24900,24900,24900,24850,3299
20240108,142500,18299417650,24850,24850,24900,24850,4155
20240108,142400,18195959000,24900,24900,24900,24850,1439
20240108,142300,18160131950,24900,24900,24900,24850,402
20240108,142200,18150125850,24900,24900,24900,24850,1135
20240108,142100,18121865050,24900,24900,24900,24850,494
20240108,142000,18109567700,24900,24900,24900,24850,1175
20240108,141900,18080319550,24900,24900,24900,24850,893
20240108,141800,18058095750,24850,24900,24900,24850,2597
20240108,141700,17993541950,24850,24900,24900,24850,777
20240108,141600,17974201450,24900,24900,24900,24850,698
20240108,141500,17956830350,24850,24850,24900,24850,884
20240108,141400,17934835300,24900,24900,24900,24850,2150
20240108,141300,17881339950,24900,24900,24900,24850,1408
20240108,141200,17846293600,24900,24850,24900,24850,213
20240108,141100,17840992750,24850,24900,24900,24850,674
20240108,141000,17824219950,24900,24900,24900,24850,370
20240108,140900,17815010500,24900,24900,24900,24850,807
20240108,140800,17794923250,24850,24850,24900,24850,1018
20240108,140700,17769592450,24900,24850,24900,24850,508
20240108,140600,17756956850,24850,24850,24900,24850,382
20240108,140500,17747448500,24850,24900,24900,24850,596
20240108,140400,17732625250,24900,24900,24900,24850,664
20240108,140300,17716105950,24850,24850,24900,24850,647
20240108,140200,17700012500,24850,24900,24900,24850,693
20240108,140100,17682774300,24850,24900,24900,24850,366
20240108,140000,17673673850,24900,24850,24900,24850,525
20240108,135900,17660624350,24850,24850,24900,24850,8795
20240108,135800,17442065500,24900,24850,24900,24850,619
20240108,135700,17426669650,24900,24850,24900,24850,588
20240108,135600,17412052850,24900,24850,24900,24850,3426
20240108,135500,17326902200,24900,24900,24900,24850,604
20240108,135400,17311878100,24900,24850,24900,24850,457
20240108,135300,17300516600,24850,24900,24900,24800,5746
20240108,135200,17157730900,24850,24900,24900,24850,385
20240108,135100,17148159000,24900,24900,24900,24850,1044
20240108,135000,17122189200,24900,24900,24900,24850,633
20240108,134900,17106445800,24900,24900,24900,24850,596
20240108,134800,17091624100,24900,24900,24900,24850,671
20240108,134700,17074931000,24850,24850,24900,24850,416
20240108,134600,17064588450,24850,24900,24900,24850,356
20240108,134500,17055739600,24850,24850,24900,24850,862
20240108,134400,17034293100,24850,24850,24900,24850,583
20240108,134300,17019792250,24900,24850,24900,24850,616
20240108,134200,17004466800,24850,24900,24900,24850,434
20240108,134100,16993675600,24900,24900,24900,24850,868
20240108,134000,16972077550,24900,24950,24950,24850,5405
20240108,133900,16837498350,24900,24900,24950,24900,606
20240108,133800,16822395950,24900,24950,24950,24900,1546
20240108,133700,16783882050,24900,24950,24950,24900,1589
20240108,133600,16744301650,24950,24950,24950,24900,451
20240108,133500,16733049300,24950,24900,24950,24900,1998
20240108,133400,16683283250,24900,24900,24950,24850,3934
20240108,133300,16585326200,24900,24850,24900,24850,962
20240108,133200,16561378250,24900,24850,24900,24850,933
20240108,133100,16538162750,24850,24900,24900,24850,814
20240108,133000,16517924050,24900,24900,24900,24850,1132
20240108,132900,16489743600,24900,24900,24900,24850,804
20240108,132800,16469724050,24900,24900,24900,24850,307
20240108,132700,16462080100,24900,24850,24900,24800,8213
20240108,132600,16257990700,24850,24850,24850,24800,977
20240108,132500,16233729500,24850,24800,24850,24800,317
20240108,132400,16225861100,24850,24850,24850,24800,494
20240108,132300,16213605600,24850,24850,24850,24800,161
20240108,132200,16209611950,24850,24850,24850,24800,1592
20240108,132100,16170117200,24800,24850,24850,24800,311
20240108,132000,16162403650,24800,24850,24850,24800,353
20240108,131900,16153647100,24850,24800,24850,24800,382
20240108,131800,16144161350,24850,24850,24850,24800,427
20240108,131700,16133570800,24800,24800,24850,24800,922
20240108,131600,16110670400,24800,24850,24850,24800,257
20240108,131500,16104294700,24850,24800,24850,24800,2293
20240108,131400,16047415250,24800,24800,24850,24800,526
20240108,131300,16034364400,24850,24800,24850,24800,400
20240108,131200,16024442900,24800,24850,24850,24800,513
20240108,131100,16011709450,24850,24800,24850,24800,1493
20240108,131000,15974682750,24800,24800,24850,24800,3345
20240108,130900,15891723200,24800,24800,24850,24800,2932
20240108,130800,15819006800,24850,24850,24850,24800,1949
20240108,130700,15770650600,24800,24850,24850,24800,392
20240108,130600,15760920650,24850,24850,24850,24800,397
20240108,130500,15751064550,24850,24850,24850,24800,404
20240108,130400,15741037250,24850,24800,24850,24800,709
20240108,130300,15723439600,24800,24850,24850,24800,556
20240108,130200,15709650350,24850,24850,24850,24800,3202
20240108,130100,15630214400,24850,24800,24850,24800,620
20240108,130000,15614826300,24850,24800,24850,24800,554
20240108,125900,15601066450,24850,24850,24850,24800,946
20240108,125800,15577571450,24850,24850,24850,24800,287
20240108,125700,15570451350,24850,24850,24850,24800,587
20240108,125600,15555876150,24800,24800,24850,24800,2198
20240108,125500,15501357800,24850,24850,24850,24800,204
20240108,125400,15496297750,24800,24850,24850,24800,260
20240108,125300,15489837900,24800,24850,24850,24800,276
20240108,125200,15482991350,24800,24800,24850,24800,165
20240108,125100,15478893350,24800,24750,24800,24750,2022
20240108,125000,15428748600,24750,24800,24800,24750,2073
20240108,124900,15377338900,24750,24800,24800,24700,15635
20240108,124800,14990368850,24800,24750,24800,24750,264
20240108,124700,14983832950,24800,24750,24800,24750,285
20240108,124600,14976778200,24750,24750,24800,24750,1003
20240108,124500,14951915100,24750,24800,24800,24750,401
20240108,124400,14941983350,24800,24800,24800,24750,463
20240108,124300,14930513200,24800,24750,24800,24750,760
20240108,124200,14911677900,24800,24800,24800,24750,2405
20240108,124100,14852123100,24750,24750,24800,24750,401
20240108,124000,14842190500,24800,24750,24800,24750,109
20240108,123900,14839492300,24800,24750,24800,24750,420
20240108,123800,14829083700,24750,24750,24800,24750,268
20240108,123700,14822443700,24800,24800,24800,24750,311
20240108,123600,14814739750,24800,24800,24800,24750,393
20240108,123500,14804998550,24800,24750,24800,24750,1533
20240108,123400,14767052650,24750,24750,24750,24750,387
20240108,123300,14757474400,24750,24800,24800,24750,336
20240108,123200,14749155550,24750,24750,24800,24750,537
20240108,123100,14735852850,24750,24800,24850,24750,1635
20240108,123000,14695332750,24800,24800,24850,24800,2786
20240108,122900,14626238900,24800,24800,24850,24800,348
20240108,122800,14617607900,24850,24800,24850,24800,1201
20240108,122700,14587812050,24800,24800,24800,24800,2248
20240108,122600,14532061650,24800,24800,24850,24800,2684
20240108,122500,14465498250,24850,24850,24850,24800,1059
20240108,122400,14439217350,24800,24800,24800,24800,2151
20240108,122300,14385872550,24800,24800,24800,24800,729
20240108,122200,14367793350,24800,24800,24850,24800,1350
20240108,122100,14334309450,24850,24800,24850,24800,1803
20240108,122000,14289581050,24800,24850,24850,24800,523
20240108,121900,14276610400,24850,24800,24850,24800,2531
20240108,121800,14213837600,24850,24800,24850,24800,498
20240108,121700,14201474400,24800,24800,24850,24800,343
20240108,121600,14192967050,24850,24800,24850,24800,273
20240108,121500,14186192650,24850,24800,24850,24800,419
20240108,121400,14175795250,24800,24800,24850,24800,566
20240108,121300,14161745650,24800,24800,24850,24800,550
20240108,121200,14148105150,24800,24850,24850,24800,583
20240108,121100,14133641650,24800,24800,24850,24800,619
20240108,121000,14118272900,24850,24800,24850,24800,865
20240108,120900,14096808900,24800,24800,24850,24800,1899
20240108,120800,14049713250,24850,24800,24850,24800,1208
20240108,120700,14019704400,24850,24850,24900,24800,4897
20240108,120600,13898008050,24850,24850,24900,24850,1139
20240108,120500,13869701050,24850,24850,24900,24850,259
20240108,120400,13863263750,24900,24850,24900,24850,341
20240108,120300,13854789300,24850,24900,24900,24850,3534
20240108,120200,13766956850,24900,24850,24900,24850,1496
20240108,120100,13729769750,24900,24850,24900,24850,315
20240108,120000,13721939150,24900,24850,24900,24850,752
20240108,115900,13703234200,24850,24900,24900,24850,380
20240108,115800,13693788300,24900,24850,24900,24850,232
20240108,115700,13688022400,24900,24850,24900,24850,328
20240108,115600,13679871150,24850,24900,24900,24850,389
20240108,115500,13670191050,24850,24850,24900,24850,509
20240108,115400,13657536150,24900,24850,24900,24850,369
20240108,115300,13648361100,24850,24850,24900,24850,2578
20240108,115200,13584289050,24850,24850,24900,24850,450
20240108,115100,13573090350,24900,24900,24900,24850,5425
20240108,115000,13438276200,24900,24900,24900,24850,277
20240108,114900,13431390950,24850,24900,24900,24850,504
20240108,114800,13418854400,24900,24850,24900,24850,318
20240108,114700,13410950900,24900,24900,24900,24850,507
20240108,114600,13398347850,24850,24900,24900,24850,421
20240108,114500,13387877750,24900,24850,24900,24850,679
20240108,114400,13370988400,24900,24900,24900,24850,304
20240108,114300,13363426650,24900,24900,24950,24850,1833
20240108,114200,13317781850,24900,24950,24950,24900,1062
20240108,114100,13291321750,24900,24950,24950,24900,919
20240108,114000,13268432950,24900,24900,24950,24900,283
20240108,113900,13261383000,24950,24900,24950,24900,7383
20240108,113800,13077532850,24950,24950,24950,24900,914
20240108,113700,13054755650,24900,24950,24950,24900,691
20240108,113600,13037529800,24950,24950,24950,24900,694
20240108,113500,13020227350,24950,24900,24950,24900,501
20240108,113400,13007745250,24950,24900,24950,24900,970
20240108,113300,12983565700,24950,24900,24950,24900,1607
20240108,113200,12943546450,24900,24950,24950,24900,897
20240108,113100,12921203200,24950,24950,24950,24900,862
20240108,113000,12899712400,24950,24900,24950,24900,353
20240108,112900,12890918950,24900,24950,24950,24900,1968
20240108,112800,12841912850,24950,24950,24950,24900,877
20240108,112700,12820070200,24950,24950,24950,24900,1144
20240108,112600,12791542250,24900,24900,24950,24900,1658
20240108,112500,12750201950,24950,24950,24950,24900,1135
20240108,112400,12721937150,24950,24900,24950,24900,745
20240108,112300,12703369600,24900,24900,24950,24900,3039
20240108,112200,12627693300,24900,24950,24950,24900,425
20240108,112100,12617103100,24900,24950,24950,24900,499
20240108,112000,12604671000,24900,24950,24950,24900,874
20240108,111900,12582894300,24900,24950,24950,24900,432
20240108,111800,12572136500,24900,24850,24950,24850,959
20240108,111700,12548263050,24950,24900,24950,24850,2457
20240108,111600,12487105350,24900,24950,24950,24900,8163
20240108,111500,12283840550,24950,24900,24950,24900,1672
20240108,111400,12242201300,24950,24900,24950,24900,876
20240108,111300,12220383800,24950,24900,24950,24900,639
20240108,111200,12204455400,24950,24950,24950,24900,356
20240108,111100,12195584750,24950,24950,24950,24900,978
20240108,111000,12171201000,24950,24900,24950,24900,672
20240108,110900,12154457300,24950,24900,24950,24900,2570
20240108,110800,12090450850,24900,24900,24950,24900,1870
20240108,110700,12043879350,24950,24900,24950,24900,690
20240108,110600,12026691400,24950,24950,24950,24900,1321
20240108,110500,11993763500,24900,24950,24950,24900,789
20240108,110400,11974115850,24950,24950,25000,24900,3698
20240108,110300,11881913150,25000,25050,25050,24950,7765
20240108,110200,11687838400,25000,25000,25050,25000,1289
20240108,110100,11655596650,25050,25000,25050,25000,1235
20240108,110000,11624706400,25000,25000,25050,25000,625
20240108,105900,11609061100,25000,25050,25050,25000,1083
20240108,105800,11581967200,25050,25100,25100,25000,1874
20240108,105700,11535023350,25050,25050,25100,25050,1939
20240108,105600,11486444950,25050,25050,25100,25050,1529
20240108,105500,11448136800,25050,25050,25100,25050,7977
20240108,105400,11248293500,25100,25000,25100,25000,4960
20240108,105300,11124044150,25050,25000,25050,25000,867
20240108,105200,11102348250,25050,25050,25050,25000,1181
20240108,105100,11072769050,25050,25050,25050,25000,800
20240108,105000,11052745750,25000,25000,25050,25000,840
20240108,104900,11031735000,25050,25000,25050,25000,413
20240108,104800,11021405650,25050,25050,25050,25000,1697
20240108,104700,10978952000,25050,25000,25050,25000,1361
20240108,104600,10944919800,25000,25000,25050,25000,684
20240108,104500,10927810100,25050,25050,25050,25000,370
20240108,104400,10918552150,25000,25050,25050,25000,1437
20240108,104300,10882568850,25050,25050,25050,25000,18477
20240108,104200,10420584850,25050,25000,25050,25000,1712
20240108,104100,10377724650,25050,25050,25050,25000,705
20240108,104000,10360079000,25000,25000,25050,25000,874
20240108,103900,10338211550,25050,25000,25050,25000,785
20240108,103800,10318577800,25050,25050,25050,25000,1447
20240108,103700,10282374200,25050,25050,25050,25000,894
20240108,103600,10260003950,25050,25050,25050,25000,897
20240108,103500,10237545150,25050,25050,25050,25000,764
20240108,103400,10218419000,25050,25050,25050,25000,2058
20240108,103300,10166868000,25050,25050,25050,25000,845
20240108,103200,10145701400,25050,25050,25050,25000,661
20240108,103100,10129146100,25050,25000,25050,25000,737
20240108,103000,10110689800,25050,25050,25050,25000,372
20240108,102900,10101373250,25000,25000,25050,25000,688
20240108,102800,10084150050,25050,25050,25050,25000,466
20240108,102700,10072478850,25050,25100,25100,25050,9807
20240108,102600,9826708650,25050,25100,25100,25050,789
20240108,102500,9806930850,25050,25050,25100,25050,555
20240108,102400,9793013700,25100,25050,25100,25050,899
20240108,102300,9770451500,25100,25100,25100,25100,1885
20240108,102200,9723138000,25050,25100,25100,25000,4681
20240108,102100,9605866550,25100,25050,25100,25000,28195
20240108,102000,8898505150,25050,24900,25050,24900,23916
20240108,101900,8301137950,24900,24950,24950,24900,925
20240108,101800,8278062000,24950,24900,24950,24900,1468
20240108,101700,8241476200,24950,24950,24950,24900,4213
20240108,101600,8136516750,24950,24900,24950,24900,356
20240108,101500,8127636350,24950,24950,24950,24900,863
20240108,101400,8106121050,24900,24950,24950,24900,1511
20240108,101300,8068432750,24950,24900,24950,24900,561
20240108,101200,8054435950,24950,24900,24950,24900,1496
20240108,101100,8017145050,24900,24950,24950,24900,680
20240108,101000,8000182350,24950,25000,25000,24950,7350
20240108,100900,7816782100,25000,24900,25000,24900,10660
20240108,100800,7550790500,24950,24900,24950,24850,5558
20240108,100700,7412382100,24900,24900,24900,24850,541
20240108,100600,7398911350,24900,24900,24950,24900,11289
20240108,100500,7117800300,24900,24850,24900,24850,4354
20240108,100400,7009393550,24900,24800,24900,24800,7764
20240108,100300,6816447800,24800,24800,24850,24800,833
20240108,100200,6795755550,24800,24850,24850,24800,3164
20240108,100100,6717247150,24850,24850,24850,24800,1424
20240108,100000,6681861050,24850,24850,24850,24800,2087
20240108,095900,6629999550,24850,24800,24850,24800,1049
20240108,095800,6603945650,24850,24850,24850,24800,2342
20240108,095700,6545759500,24850,24850,24850,24800,702
20240108,095600,6528316500,24850,24850,24850,24800,1407
20240108,095500,6493359700,24850,24800,24850,24800,672
20240108,095400,6476672350,24850,24850,24850,24800,393
20240108,095300,6466908850,24800,24750,24850,24700,13089
20240108,095200,6142538350,24750,24700,24750,24700,284
20240108,095100,6135511050,24700,24700,24750,24700,7245
20240108,095000,5956552100,24750,24750,24750,24700,1869
20240108,094900,5910298450,24750,24700,24750,24700,884
20240108,094800,5888435350,24750,24750,24750,24700,402
20240108,094700,5878488650,24750,24750,24750,24700,2346
20240108,094600,5820430100,24750,24800,24800,24700,6227
20240108,094500,5666296050,24750,24800,24800,24750,5109
20240108,094400,5539701050,24800,24750,24800,24700,6273
20240108,094300,5384441800,24700,24700,24750,24700,2185
20240108,094200,5330370150,24700,24700,24750,24700,9097
20240108,094100,5105547900,24700,24700,24700,24650,743
20240108,094000,5087198150,24700,24650,24700,24650,2618
20240108,093900,5022535750,24700,24700,24700,24650,7383
20240108,093800,4840297100,24700,24650,24700,24650,1526
20240108,093700,4802635000,24700,24700,24700,24650,851
20240108,093600,4781617000,24700,24650,24700,24650,2333
20240108,093500,4724058400,24700,24650,24700,24650,915
20240108,093400,4701459650,24700,24650,24700,24650,2913
20240108,093300,4629584300,24650,24650,24650,24600,10577
20240108,093200,4368868000,24600,24650,24650,24600,1289
20240108,093100,4337101050,24650,24600,24650,24550,6724
20240108,093000,4171663700,24550,24550,24600,24550,1743
20240108,092900,4128865000,24550,24500,24600,24500,9379
20240108,092800,3898676900,24500,24500,24550,24500,1648
20240108,092700,3858297450,24550,24500,24550,24450,2151
20240108,092600,3805553800,24500,24450,24550,24450,5294
20240108,092500,3675850200,24450,24450,24500,24400,498
20240108,092400,3663679100,24400,24450,24450,24400,3533
20240108,092300,3577309550,24450,24400,24500,24400,3210
20240108,092200,3498825750,24400,24400,24450,24350,1272
20240108,092100,3467801350,24400,24350,24450,24350,2079
20240108,092000,3417069700,24400,24450,24500,24350,8187
20240108,091900,3217258050,24450,24500,24500,24400,7755
20240108,091800,3027436900,24500,24550,24550,24500,1080
20240108,091700,3000940150,24550,24500,24550,24450,4260
20240108,091600,2896561500,24450,24500,24550,24450,5865
20240108,091500,2752922200,24500,24500,24550,24500,2340
20240108,091400,2695589100,24550,24500,24550,24450,1008
20240108,091300,2670886600,24450,24500,24550,24450,7641
20240108,091200,2483693700,24500,24550,24550,24450,3957
20240108,091100,2386747350,24550,24500,24550,24500,450
20240108,091000,2375709250,24500,24400,24500,24400,8357
20240108,090900,2171400700,24400,24450,24450,24350,2086
20240108,090800,2120503000,24450,24400,24450,24350,1101
20240108,090700,2093655800,24400,24300,24400,24300,3287
20240108,090600,2013502900,24350,24350,24350,24300,7249
20240108,090500,1837166900,24400,24450,24450,24350,6633
20240108,090400,1675356650,24450,24450,24450,24400,595
20240108,090300,1660821500,24450,24350,24450,24300,34507
20240108,090200,819341550,24350,24500,24500,24300,18713
20240108,090100,363153000,24450,24400,24500,24400,2109
20240108,090000,311597100,24450,24450,24650,24350,12708