KissMeData/487570/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,215500,70812800,30350,30350,30350,30350,171
20250108,215400,70812800,30350,30350,30350,30350,0
20250108,215300,70812800,30350,30350,30350,30350,0
20250108,215200,70812800,30350,30350,30350,30350,0
20250108,215100,70812800,30350,30350,30350,30350,0
20250108,215000,70812800,30350,30350,30350,30350,0
20250108,214900,70812800,30350,30350,30350,30350,0
20250108,214800,70812800,30350,30350,30350,30350,0
20250108,214700,70812800,30350,30350,30350,30350,0
20250108,214600,70812800,30350,30350,30350,30350,0
20250108,214500,70812800,30350,30350,30350,30350,0
20250108,214400,70812800,30350,30350,30350,30350,0
20250108,214300,70812800,30350,30350,30350,30350,0
20250108,214200,70812800,30350,30350,30350,30350,0
20250108,214100,70812800,30350,30350,30350,30350,0
20250108,214000,70812800,30350,30350,30350,30350,0
20250108,213900,70812800,30350,30350,30350,30350,0
20250108,213800,70812800,30350,30350,30350,30350,0
20250108,213700,70812800,30350,30350,30350,30350,0
20250108,213600,70812800,30350,30350,30350,30350,0
20250108,213500,70812800,30350,30350,30350,30350,0
20250108,213400,70812800,30350,30350,30350,30350,0
20250108,213300,70812800,30350,30350,30350,30350,0
20250108,213200,70812800,30350,30350,30350,30350,0
20250108,213100,70812800,30350,30350,30350,30350,0
20250108,213000,70812800,30350,30350,30350,30350,0
20250108,212900,70812800,30350,30350,30350,30350,0
20250108,212800,70812800,30350,30350,30350,30350,0
20250108,212700,70812800,30350,30350,30350,30350,0
20250108,212600,70812800,30350,30350,30350,30350,0
20250108,212500,70812800,30350,30350,30350,30350,171
20250108,212400,70812800,30350,30350,30350,30350,0
20250108,212300,70812800,30350,30350,30350,30350,0
20250108,212200,70812800,30350,30350,30350,30350,0
20250108,212100,70812800,30350,30350,30350,30350,0
20250108,212000,70812800,30350,30350,30350,30350,0
20250108,211900,70812800,30350,30350,30350,30350,0
20250108,211800,70812800,30350,30350,30350,30350,0
20250108,211700,70812800,30350,30350,30350,30350,0
20250108,211600,70812800,30350,30350,30350,30350,0
20250108,211500,70812800,30350,30350,30350,30350,0
20250108,211400,70812800,30350,30350,30350,30350,0
20250108,211300,70812800,30350,30350,30350,30350,0
20250108,211200,70812800,30350,30350,30350,30350,0
20250108,211100,70812800,30350,30350,30350,30350,0
20250108,211000,70812800,30350,30350,30350,30350,0
20250108,210900,70812800,30350,30350,30350,30350,0
20250108,210800,70812800,30350,30350,30350,30350,0
20250108,210700,70812800,30350,30350,30350,30350,0
20250108,210600,70812800,30350,30350,30350,30350,0
20250108,210500,70812800,30350,30350,30350,30350,0
20250108,210400,70812800,30350,30350,30350,30350,0
20250108,210300,70812800,30350,30350,30350,30350,0
20250108,210200,70812800,30350,30350,30350,30350,0
20250108,210100,70812800,30350,30350,30350,30350,0
20250108,210000,70812800,30350,30350,30350,30350,0
20250108,205900,70812800,30350,30350,30350,30350,0
20250108,205800,70812800,30350,30350,30350,30350,0
20250108,205700,70812800,30350,30350,30350,30350,0
20250108,205600,70812800,30350,30350,30350,30350,0
20250108,205500,70812800,30350,30350,30350,30350,171
20250108,205400,70812800,30350,30350,30350,30350,0
20250108,205300,70812800,30350,30350,30350,30350,0
20250108,205200,70812800,30350,30350,30350,30350,0
20250108,205100,70812800,30350,30350,30350,30350,0
20250108,205000,70812800,30350,30350,30350,30350,0
20250108,204900,70812800,30350,30350,30350,30350,0
20250108,204800,70812800,30350,30350,30350,30350,0
20250108,204700,70812800,30350,30350,30350,30350,0
20250108,204600,70812800,30350,30350,30350,30350,0
20250108,204500,70812800,30350,30350,30350,30350,0
20250108,204400,70812800,30350,30350,30350,30350,0
20250108,204300,70812800,30350,30350,30350,30350,0
20250108,204200,70812800,30350,30350,30350,30350,0
20250108,204100,70812800,30350,30350,30350,30350,0
20250108,204000,70812800,30350,30350,30350,30350,0
20250108,203900,70812800,30350,30350,30350,30350,0
20250108,203800,70812800,30350,30350,30350,30350,0
20250108,203700,70812800,30350,30350,30350,30350,0
20250108,203600,70812800,30350,30350,30350,30350,0
20250108,203500,70812800,30350,30350,30350,30350,0
20250108,203400,70812800,30350,30350,30350,30350,0
20250108,203300,70812800,30350,30350,30350,30350,0
20250108,203200,70812800,30350,30350,30350,30350,0
20250108,203100,70812800,30350,30350,30350,30350,0
20250108,203000,70812800,30350,30350,30350,30350,0
20250108,202900,70812800,30350,30350,30350,30350,0
20250108,202800,70812800,30350,30350,30350,30350,0
20250108,202700,70812800,30350,30350,30350,30350,0
20250108,202600,70812800,30350,30350,30350,30350,0
20250108,202500,70812800,30350,30350,30350,30350,171
20250108,202400,70812800,30350,30350,30350,30350,0
20250108,202300,70812800,30350,30350,30350,30350,0
20250108,202200,70812800,30350,30350,30350,30350,0
20250108,202100,70812800,30350,30350,30350,30350,0
20250108,202000,70812800,30350,30350,30350,30350,0
20250108,201900,70812800,30350,30350,30350,30350,0
20250108,201800,70812800,30350,30350,30350,30350,0
20250108,201700,70812800,30350,30350,30350,30350,0
20250108,201600,70812800,30350,30350,30350,30350,0
20250108,201500,70812800,30350,30350,30350,30350,0
20250108,201400,70812800,30350,30350,30350,30350,0
20250108,201300,70812800,30350,30350,30350,30350,0
20250108,201200,70812800,30350,30350,30350,30350,0
20250108,201100,70812800,30350,30350,30350,30350,0
20250108,201000,70812800,30350,30350,30350,30350,0
20250108,200900,70812800,30350,30350,30350,30350,0
20250108,200800,70812800,30350,30350,30350,30350,0
20250108,200700,70812800,30350,30350,30350,30350,0
20250108,200600,70812800,30350,30350,30350,30350,0
20250108,200500,70812800,30350,30350,30350,30350,0
20250108,200400,70812800,30350,30350,30350,30350,0
20250108,200300,70812800,30350,30350,30350,30350,0
20250108,200200,70812800,30350,30350,30350,30350,0
20250108,200100,70812800,30350,30350,30350,30350,0
20250108,200000,70812800,30350,30350,30350,30350,0
20250108,195900,70812800,30350,30350,30350,30350,0
20250108,195800,70812800,30350,30350,30350,30350,0
20250108,195700,70812800,30350,30350,30350,30350,0
20250108,195600,70812800,30350,30350,30350,30350,0
20250108,195500,70812800,30350,30350,30350,30350,171
20250108,195400,70812800,30350,30350,30350,30350,0
20250108,195300,70812800,30350,30350,30350,30350,0
20250108,195200,70812800,30350,30350,30350,30350,0
20250108,195100,70812800,30350,30350,30350,30350,0
20250108,195000,70812800,30350,30350,30350,30350,0
20250108,194900,70812800,30350,30350,30350,30350,0
20250108,194800,70812800,30350,30350,30350,30350,0
20250108,194700,70812800,30350,30350,30350,30350,0
20250108,194600,70812800,30350,30350,30350,30350,0
20250108,194500,70812800,30350,30350,30350,30350,0
20250108,194400,70812800,30350,30350,30350,30350,0
20250108,194300,70812800,30350,30350,30350,30350,0
20250108,194200,70812800,30350,30350,30350,30350,0
20250108,194100,70812800,30350,30350,30350,30350,0
20250108,194000,70812800,30350,30350,30350,30350,0
20250108,193900,70812800,30350,30350,30350,30350,0
20250108,193800,70812800,30350,30350,30350,30350,0
20250108,193700,70812800,30350,30350,30350,30350,0
20250108,193600,70812800,30350,30350,30350,30350,0
20250108,193500,70812800,30350,30350,30350,30350,0
20250108,193400,70812800,30350,30350,30350,30350,0
20250108,193300,70812800,30350,30350,30350,30350,0
20250108,193200,70812800,30350,30350,30350,30350,0
20250108,193100,70812800,30350,30350,30350,30350,0
20250108,193000,70812800,30350,30350,30350,30350,0
20250108,192900,70812800,30350,30350,30350,30350,0
20250108,192800,70812800,30350,30350,30350,30350,0
20250108,192700,70812800,30350,30350,30350,30350,0
20250108,192600,70812800,30350,30350,30350,30350,0
20250108,192500,70812800,30350,30350,30350,30350,171
20250108,192400,70812800,30350,30350,30350,30350,0
20250108,192300,70812800,30350,30350,30350,30350,0
20250108,192200,70812800,30350,30350,30350,30350,0
20250108,192100,70812800,30350,30350,30350,30350,0
20250108,192000,70812800,30350,30350,30350,30350,0
20250108,191900,70812800,30350,30350,30350,30350,0
20250108,191800,70812800,30350,30350,30350,30350,0
20250108,191700,70812800,30350,30350,30350,30350,0
20250108,191600,70812800,30350,30350,30350,30350,0
20250108,191500,70812800,30350,30350,30350,30350,0
20250108,191400,70812800,30350,30350,30350,30350,0
20250108,191300,70812800,30350,30350,30350,30350,0
20250108,191200,70812800,30350,30350,30350,30350,0
20250108,191100,70812800,30350,30350,30350,30350,0
20250108,191000,70812800,30350,30350,30350,30350,0
20250108,190900,70812800,30350,30350,30350,30350,0
20250108,190800,70812800,30350,30350,30350,30350,0
20250108,190700,70812800,30350,30350,30350,30350,0
20250108,190600,70812800,30350,30350,30350,30350,0
20250108,190500,70812800,30350,30350,30350,30350,0
20250108,190400,70812800,30350,30350,30350,30350,0
20250108,190300,70812800,30350,30350,30350,30350,0
20250108,190200,70812800,30350,30350,30350,30350,0
20250108,190100,70812800,30350,30350,30350,30350,0
20250108,190000,70812800,30350,30350,30350,30350,0
20250108,185900,70812800,30350,30350,30350,30350,0
20250108,185800,70812800,30350,30350,30350,30350,0
20250108,185700,70812800,30350,30350,30350,30350,0
20250108,185600,70812800,30350,30350,30350,30350,0
20250108,185500,70812800,30350,30350,30350,30350,171
20250108,185400,70812800,30350,30350,30350,30350,0
20250108,185300,70812800,30350,30350,30350,30350,0
20250108,185200,70812800,30350,30350,30350,30350,0
20250108,185100,70812800,30350,30350,30350,30350,0
20250108,185000,70812800,30350,30350,30350,30350,0
20250108,184900,70812800,30350,30350,30350,30350,0
20250108,184800,70812800,30350,30350,30350,30350,0
20250108,184700,70812800,30350,30350,30350,30350,0
20250108,184600,70812800,30350,30350,30350,30350,0
20250108,184500,70812800,30350,30350,30350,30350,0
20250108,184400,70812800,30350,30350,30350,30350,0
20250108,184300,70812800,30350,30350,30350,30350,0
20250108,184200,70812800,30350,30350,30350,30350,0
20250108,184100,70812800,30350,30350,30350,30350,0
20250108,184000,70812800,30350,30350,30350,30350,0
20250108,183900,70812800,30350,30350,30350,30350,0
20250108,183800,70812800,30350,30350,30350,30350,0
20250108,183700,70812800,30350,30350,30350,30350,0
20250108,183600,70812800,30350,30350,30350,30350,0
20250108,183500,70812800,30350,30350,30350,30350,0
20250108,183400,70812800,30350,30350,30350,30350,0
20250108,183300,70812800,30350,30350,30350,30350,0
20250108,183200,70812800,30350,30350,30350,30350,0
20250108,183100,70812800,30350,30350,30350,30350,0
20250108,183000,70812800,30350,30350,30350,30350,0
20250108,182900,70812800,30350,30350,30350,30350,0
20250108,182800,70812800,30350,30350,30350,30350,0
20250108,182700,70812800,30350,30350,30350,30350,0
20250108,182600,70812800,30350,30350,30350,30350,0
20250108,182500,70812800,30350,30350,30350,30350,171
20250108,182400,70812800,30350,30350,30350,30350,0
20250108,182300,70812800,30350,30350,30350,30350,0
20250108,182200,70812800,30350,30350,30350,30350,0
20250108,182100,70812800,30350,30350,30350,30350,0
20250108,182000,70812800,30350,30350,30350,30350,0
20250108,181900,70812800,30350,30350,30350,30350,0
20250108,181800,70812800,30350,30350,30350,30350,0
20250108,181700,70812800,30350,30350,30350,30350,0
20250108,181600,70812800,30350,30350,30350,30350,0
20250108,181500,70812800,30350,30350,30350,30350,0
20250108,181400,70812800,30350,30350,30350,30350,0
20250108,181300,70812800,30350,30350,30350,30350,0
20250108,181200,70812800,30350,30350,30350,30350,0
20250108,181100,70812800,30350,30350,30350,30350,0
20250108,181000,70812800,30350,30350,30350,30350,0
20250108,180900,70812800,30350,30350,30350,30350,0
20250108,180800,70812800,30350,30350,30350,30350,0
20250108,180700,70812800,30350,30350,30350,30350,0
20250108,180600,70812800,30350,30350,30350,30350,0
20250108,180500,70812800,30350,30350,30350,30350,0
20250108,180400,70812800,30350,30350,30350,30350,0
20250108,180300,70812800,30350,30350,30350,30350,0
20250108,180200,70812800,30350,30350,30350,30350,0
20250108,180100,70812800,30350,30350,30350,30350,0
20250108,180000,70812800,30350,30350,30350,30350,0
20250108,175900,70812800,30350,30350,30350,30350,0
20250108,175800,70812800,30350,30350,30350,30350,0
20250108,175700,70812800,30350,30350,30350,30350,0
20250108,175600,70812800,30350,30350,30350,30350,0
20250108,175500,70812800,30350,30350,30350,30350,171
20250108,175400,70812800,30350,30350,30350,30350,0
20250108,175300,70812800,30350,30350,30350,30350,0
20250108,175200,70812800,30350,30350,30350,30350,0
20250108,175100,70812800,30350,30350,30350,30350,0
20250108,175000,70812800,30350,30350,30350,30350,0
20250108,174900,70812800,30350,30350,30350,30350,0
20250108,174800,70812800,30350,30350,30350,30350,0
20250108,174700,70812800,30350,30350,30350,30350,0
20250108,174600,70812800,30350,30350,30350,30350,0
20250108,174500,70812800,30350,30350,30350,30350,0
20250108,174400,70812800,30350,30350,30350,30350,0
20250108,174300,70812800,30350,30350,30350,30350,0
20250108,174200,70812800,30350,30350,30350,30350,0
20250108,174100,70812800,30350,30350,30350,30350,0
20250108,174000,70812800,30350,30350,30350,30350,0
20250108,173900,70812800,30350,30350,30350,30350,0
20250108,173800,70812800,30350,30350,30350,30350,0
20250108,173700,70812800,30350,30350,30350,30350,0
20250108,173600,70812800,30350,30350,30350,30350,0
20250108,173500,70812800,30350,30350,30350,30350,0
20250108,173400,70812800,30350,30350,30350,30350,0
20250108,173300,70812800,30350,30350,30350,30350,0
20250108,173200,70812800,30350,30350,30350,30350,0
20250108,173100,70812800,30350,30350,30350,30350,0
20250108,173000,70812800,30350,30350,30350,30350,0
20250108,172900,70812800,30350,30350,30350,30350,0
20250108,172800,70812800,30350,30350,30350,30350,0
20250108,172700,70812800,30350,30350,30350,30350,0
20250108,172600,70812800,30350,30350,30350,30350,0
20250108,172500,70812800,30350,30350,30350,30350,171
20250108,172400,70812800,30350,30350,30350,30350,0
20250108,172300,70812800,30350,30350,30350,30350,0
20250108,172200,70812800,30350,30350,30350,30350,0
20250108,172100,70812800,30350,30350,30350,30350,0
20250108,172000,70812800,30350,30350,30350,30350,0
20250108,171900,70812800,30350,30350,30350,30350,0
20250108,171800,70812800,30350,30350,30350,30350,0
20250108,171700,70812800,30350,30350,30350,30350,0
20250108,171600,70812800,30350,30350,30350,30350,0
20250108,171500,70812800,30350,30350,30350,30350,0
20250108,171400,70812800,30350,30350,30350,30350,0
20250108,171300,70812800,30350,30350,30350,30350,0
20250108,171200,70812800,30350,30350,30350,30350,0
20250108,171100,70812800,30350,30350,30350,30350,0
20250108,171000,70812800,30350,30350,30350,30350,0
20250108,170900,70812800,30350,30350,30350,30350,0
20250108,170800,70812800,30350,30350,30350,30350,0
20250108,170700,70812800,30350,30350,30350,30350,0
20250108,170600,70812800,30350,30350,30350,30350,0
20250108,170500,70812800,30350,30350,30350,30350,0
20250108,170400,70812800,30350,30350,30350,30350,0
20250108,170300,70812800,30350,30350,30350,30350,0
20250108,170200,70812800,30350,30350,30350,30350,0
20250108,170100,70812800,30350,30350,30350,30350,0
20250108,170000,70812800,30350,30350,30350,30350,0
20250108,165900,70812800,30350,30350,30350,30350,0
20250108,165800,70812800,30350,30350,30350,30350,0
20250108,165700,70812800,30350,30350,30350,30350,0
20250108,165600,70812800,30350,30350,30350,30350,0
20250108,165500,70812800,30350,30350,30350,30350,171
20250108,165400,70812800,30350,30350,30350,30350,0
20250108,165300,70812800,30350,30350,30350,30350,0
20250108,165200,70812800,30350,30350,30350,30350,0
20250108,165100,70812800,30350,30350,30350,30350,0
20250108,165000,70812800,30350,30350,30350,30350,0
20250108,164900,70812800,30350,30350,30350,30350,0
20250108,164800,70812800,30350,30350,30350,30350,0
20250108,164700,70812800,30350,30350,30350,30350,0
20250108,164600,70812800,30350,30350,30350,30350,0
20250108,164500,70812800,30350,30350,30350,30350,0
20250108,164400,70812800,30350,30350,30350,30350,0
20250108,164300,70812800,30350,30350,30350,30350,0
20250108,164200,70812800,30350,30350,30350,30350,0
20250108,164100,70812800,30350,30350,30350,30350,0
20250108,164000,70812800,30350,30350,30350,30350,0
20250108,163900,70812800,30350,30350,30350,30350,0
20250108,163800,70812800,30350,30350,30350,30350,0
20250108,163700,70812800,30350,30350,30350,30350,0
20250108,163600,70812800,30350,30350,30350,30350,0
20250108,163500,70812800,30350,30350,30350,30350,0
20250108,163400,70812800,30350,30350,30350,30350,0
20250108,163300,70812800,30350,30350,30350,30350,0
20250108,163200,70812800,30350,30350,30350,30350,0
20250108,163100,70812800,30350,30350,30350,30350,0
20250108,163000,70812800,30350,30350,30350,30350,0
20250108,162900,70812800,30350,30350,30350,30350,0
20250108,162800,70812800,30350,30350,30350,30350,0
20250108,162700,70812800,30350,30350,30350,30350,0
20250108,162600,70812800,30350,30350,30350,30350,0
20250108,162500,70812800,30350,30350,30350,30350,171
20250108,162400,70812800,30350,30350,30350,30350,0
20250108,162300,70812800,30350,30350,30350,30350,0
20250108,162200,70812800,30350,30350,30350,30350,0
20250108,162100,70812800,30350,30350,30350,30350,0
20250108,162000,70812800,30350,30350,30350,30350,0
20250108,161900,70812800,30350,30350,30350,30350,0
20250108,161800,70812800,30350,30350,30350,30350,0
20250108,161700,70812800,30350,30350,30350,30350,0
20250108,161600,70812800,30350,30350,30350,30350,0
20250108,161500,70812800,30350,30350,30350,30350,0
20250108,161400,70812800,30350,30350,30350,30350,0
20250108,161300,70812800,30350,30350,30350,30350,0
20250108,161200,70812800,30350,30350,30350,30350,0
20250108,161100,70812800,30350,30350,30350,30350,0
20250108,161000,70812800,30350,30350,30350,30350,0
20250108,160900,70812800,30350,30350,30350,30350,0
20250108,160800,70812800,30350,30350,30350,30350,0
20250108,160700,70812800,30350,30350,30350,30350,0
20250108,160600,70812800,30350,30350,30350,30350,0
20250108,160500,70812800,30350,30350,30350,30350,0
20250108,160400,70812800,30350,30350,30350,30350,0
20250108,160300,70812800,30350,30350,30350,30350,0
20250108,160200,70812800,30350,30350,30350,30350,0
20250108,160100,70812800,30350,30350,30350,30350,0
20250108,160000,70812800,30350,30350,30350,30350,0
20250108,155900,70812800,30350,30350,30350,30350,0
20250108,155800,70812800,30350,30350,30350,30350,0
20250108,155700,70812800,30350,30350,30350,30350,0
20250108,155600,70812800,30350,30350,30350,30350,0
20250108,155500,70812800,30350,30350,30350,30350,171
20250108,155400,70812800,30350,30350,30350,30350,0
20250108,155300,70812800,30350,30350,30350,30350,0
20250108,155200,70812800,30350,30350,30350,30350,0
20250108,155100,70812800,30350,30350,30350,30350,0
20250108,155000,70812800,30350,30350,30350,30350,0
20250108,154900,70812800,30350,30350,30350,30350,0
20250108,154800,70812800,30350,30350,30350,30350,0
20250108,154700,70812800,30350,30350,30350,30350,0
20250108,154600,70812800,30350,30350,30350,30350,0
20250108,154500,70812800,30350,30350,30350,30350,0
20250108,154400,70812800,30350,30350,30350,30350,0
20250108,154300,70812800,30350,30350,30350,30350,0
20250108,154200,70812800,30350,30350,30350,30350,0
20250108,154100,70812800,30350,30350,30350,30350,0
20250108,154000,70812800,30350,30350,30350,30350,0
20250108,153900,70812800,30350,30350,30350,30350,0
20250108,153800,70812800,30350,30350,30350,30350,0
20250108,153700,70812800,30350,30350,30350,30350,0
20250108,153600,70812800,30350,30350,30350,30350,0
20250108,153500,70812800,30350,30350,30350,30350,0
20250108,153400,70812800,30350,30350,30350,30350,0
20250108,153300,70812800,30350,30350,30350,30350,0
20250108,153200,70812800,30350,30350,30350,30350,0
20250108,153100,70812800,30350,30350,30350,30350,0
20250108,153000,70812800,30350,30350,30350,30350,171
20250108,152900,65622950,30450,30450,30450,30450,0
20250108,152800,65622950,30450,30450,30450,30450,0
20250108,152700,65622950,30450,30450,30450,30450,0
20250108,152600,65622950,30450,30450,30450,30450,0
20250108,152500,65622950,30450,30450,30450,30450,0
20250108,152400,65622950,30450,30450,30450,30450,0
20250108,152300,65622950,30450,30450,30450,30450,0
20250108,152200,65622950,30450,30450,30450,30450,0
20250108,152100,65622950,30450,30450,30450,30450,0
20250108,152000,65622950,30450,30450,30450,30450,0
20250108,151900,65622950,30450,30450,30450,30450,4
20250108,151800,65501150,30350,30350,30350,30350,0
20250108,151700,65501150,30350,30350,30350,30350,0
20250108,151600,65501150,30350,30350,30350,30350,0
20250108,151500,65501150,30350,30350,30350,30350,0
20250108,151400,65501150,30350,30350,30350,30350,0
20250108,151300,65501150,30350,30350,30350,30350,1
20250108,151200,65470800,30350,30350,30350,30350,3
20250108,151100,65379750,30300,30300,30300,30300,0
20250108,151000,65379750,30300,30300,30300,30300,0
20250108,150900,65379750,30300,30300,30300,30300,0
20250108,150800,65379750,30300,30300,30300,30300,0
20250108,150700,65379750,30300,30300,30300,30300,0
20250108,150600,65379750,30300,30300,30300,30300,0
20250108,150500,65379750,30300,30300,30300,30300,0
20250108,150400,65379750,30300,30300,30300,30300,0
20250108,150300,65379750,30300,30450,30450,30300,197
20250108,150200,59400800,30350,30350,30350,30350,0
20250108,150100,59400800,30350,30350,30350,30350,0
20250108,150000,59400800,30350,30350,30350,30350,3
20250108,145900,59309750,30400,30400,30400,30400,10
20250108,145800,59005750,30450,30450,30450,30450,5
20250108,145700,58853500,30450,30450,30450,30450,1
20250108,145600,58823050,30400,30400,30400,30400,1
20250108,145500,58792650,30400,30400,30400,30400,0
20250108,145400,58792650,30400,30400,30400,30400,0
20250108,145300,58792650,30400,30400,30400,30400,0
20250108,145200,58792650,30400,30400,30400,30400,0
20250108,145100,58792650,30400,30400,30400,30400,3
20250108,145000,58701450,30450,30450,30450,30450,32
20250108,144900,57727050,30450,30450,30450,30450,8
20250108,144800,57483450,30400,30400,30400,30400,1
20250108,144700,57453050,30400,30400,30400,30400,0
20250108,144600,57453050,30400,30350,30400,30350,5
20250108,144500,57301100,30400,30400,30400,30400,3
20250108,144400,57209900,30350,30350,30350,30350,0
20250108,144300,57209900,30350,30350,30350,30350,0
20250108,144200,57209900,30350,30400,30400,30350,7
20250108,144100,56997200,30350,30350,30350,30350,0
20250108,144000,56997200,30350,30350,30350,30350,0
20250108,143900,56997200,30350,30350,30350,30350,1
20250108,143800,56966850,30350,30350,30350,30350,1
20250108,143700,56936500,30400,30400,30400,30400,4
20250108,143600,56814900,30350,30350,30350,30350,0
20250108,143500,56814900,30350,30350,30350,30350,1
20250108,143400,56784550,30400,30400,30400,30400,0
20250108,143300,56784550,30400,30400,30400,30400,2
20250108,143200,56723750,30350,30350,30400,30350,7
20250108,143100,56511050,30350,30400,30400,30350,4
20250108,143000,56389500,30400,30400,30400,30400,0
20250108,142900,56389500,30400,30400,30400,30400,1
20250108,142800,56359100,30400,30400,30400,30400,1
20250108,142700,56328700,30400,30400,30400,30400,4
20250108,142600,56207100,30350,30350,30350,30350,0
20250108,142500,56207100,30350,30350,30350,30350,0
20250108,142400,56207100,30350,30350,30350,30350,1
20250108,142300,56176750,30500,30450,30500,30450,4
20250108,142200,56054900,30350,30350,30350,30350,0
20250108,142100,56054900,30350,30450,30450,30350,3
20250108,142000,55963750,30400,30400,30400,30400,4
20250108,141900,55842150,30350,30350,30350,30350,0
20250108,141800,55842150,30350,30350,30350,30350,1
20250108,141700,55811800,30400,30350,30400,30350,13
20250108,141600,55416650,30350,30350,30350,30350,1
20250108,141500,55386300,30350,30350,30350,30350,0
20250108,141400,55386300,30350,30350,30350,30350,1
20250108,141300,55355950,30350,30350,30350,30350,0
20250108,141200,55355950,30350,30350,30350,30350,1
20250108,141100,55325600,30350,30350,30350,30350,0
20250108,141000,55325600,30350,30350,30350,30350,1
20250108,140900,55295250,30350,30350,30350,30350,1
20250108,140800,55264900,30350,30350,30350,30350,0
20250108,140700,55264900,30350,30350,30350,30350,2
20250108,140600,55204200,30350,30350,30350,30350,0
20250108,140500,55204200,30350,30350,30350,30350,0
20250108,140400,55204200,30350,30350,30350,30350,1
20250108,140300,55173850,30400,30400,30400,30400,11
20250108,140200,54839450,30350,30350,30350,30350,0
20250108,140100,54839450,30350,30350,30350,30350,0
20250108,140000,54839450,30350,30350,30350,30350,1
20250108,135900,54809100,30350,30350,30350,30350,1
20250108,135800,54778750,30350,30350,30350,30350,0
20250108,135700,54778750,30350,30350,30350,30350,1
20250108,135600,54748400,30400,30350,30400,30350,5
20250108,135500,54596450,30350,30300,30350,30300,36
20250108,135400,53503900,30300,30300,30300,30300,0
20250108,135300,53503900,30300,30300,30300,30300,1
20250108,135200,53473600,30300,30300,30300,30300,1
20250108,135100,53443300,30300,30300,30300,30300,0
20250108,135000,53443300,30300,30300,30300,30300,2
20250108,134900,53382700,30300,30300,30300,30300,0
20250108,134800,53382700,30300,30300,30300,30300,0
20250108,134700,53382700,30300,30300,30300,30300,0
20250108,134600,53382700,30300,30300,30300,30300,2
20250108,134500,53322100,30300,30300,30300,30300,0
20250108,134400,53322100,30300,30300,30300,30300,0
20250108,134300,53322100,30300,30300,30300,30300,24
20250108,134200,52594900,30300,30300,30300,30300,1
20250108,134100,52564600,30300,30300,30300,30300,0
20250108,134000,52564600,30300,30300,30300,30300,2
20250108,133900,52504000,30300,30300,30300,30300,1
20250108,133800,52473700,30300,30300,30300,30300,1
20250108,133700,52443400,30300,30300,30300,30300,0
20250108,133600,52443400,30300,30300,30300,30300,1
20250108,133500,52413100,30300,30300,30300,30300,1
20250108,133400,52382800,30300,30300,30300,30300,0
20250108,133300,52382800,30300,30300,30300,30300,2
20250108,133200,52322200,30350,30300,30350,30300,3
20250108,133100,52231250,30300,30300,30300,30300,0
20250108,133000,52231250,30300,30300,30300,30300,0
20250108,132900,52231250,30300,30300,30300,30300,3
20250108,132800,52140350,30300,30300,30300,30300,1
20250108,132700,52110050,30300,30300,30300,30300,0
20250108,132600,52110050,30300,30300,30300,30300,16
20250108,132500,51625250,30300,30300,30300,30300,3
20250108,132400,51534350,30300,30300,30300,30300,0
20250108,132300,51534350,30300,30300,30300,30300,0
20250108,132200,51534350,30300,30300,30300,30300,4
20250108,132100,51413150,30250,30250,30250,30250,2
20250108,132000,51352650,30250,30250,30250,30250,0
20250108,131900,51352650,30250,30250,30250,30250,0
20250108,131800,51352650,30250,30350,30350,30250,48
20250108,131700,49896150,30300,30300,30300,30300,0
20250108,131600,49896150,30300,30300,30300,30300,1
20250108,131500,49865850,30250,30250,30250,30250,1
20250108,131400,49835600,30250,30300,30300,30250,4
20250108,131300,49714500,30300,30300,30300,30300,0
20250108,131200,49714500,30300,30300,30300,30300,0
20250108,131100,49714500,30300,30350,30350,30300,62
20250108,131000,47833100,30300,30300,30300,30300,0
20250108,130900,47833100,30300,30300,30300,30300,7
20250108,130800,47621000,30250,30250,30250,30250,2
20250108,130700,47560500,30250,30250,30250,30250,1
20250108,130600,47530250,30250,30250,30250,30250,0
20250108,130500,47530250,30250,30250,30250,30250,3
20250108,130400,47439500,30200,30200,30200,30200,2
20250108,130300,47379100,30200,30200,30200,30200,0
20250108,130200,47379100,30200,30300,30300,30200,3
20250108,130100,47288300,30250,30200,30250,30200,13
20250108,130000,46895200,30200,30200,30200,30200,0
20250108,125900,46895200,30200,30200,30200,30200,1
20250108,125800,46865000,30200,30200,30200,30200,0
20250108,125700,46865000,30200,30250,30300,30200,12
20250108,125600,46502000,30250,30250,30250,30250,1
20250108,125500,46471750,30200,30200,30200,30200,1
20250108,125400,46441550,30200,30200,30200,30200,2
20250108,125300,46381150,30200,30200,30200,30200,0
20250108,125200,46381150,30200,30200,30200,30200,7
20250108,125100,46169750,30200,30200,30200,30200,3
20250108,125000,46079150,30200,30200,30200,30200,1
20250108,124900,46048950,30250,30200,30250,30200,4
20250108,124800,45928000,30250,30250,30250,30250,15
20250108,124700,45474250,30250,30250,30250,30250,2
20250108,124600,45413750,30250,30250,30250,30250,0
20250108,124500,45413750,30250,30250,30250,30250,0
20250108,124400,45413750,30250,30250,30250,30250,1
20250108,124300,45383500,30250,30250,30250,30250,2
20250108,124200,45323000,30250,30250,30250,30250,0
20250108,124100,45323000,30250,30250,30250,30250,2
20250108,124000,45262500,30200,30250,30250,30200,15
20250108,123900,44808900,30200,30200,30200,30200,0
20250108,123800,44808900,30200,30200,30200,30200,3
20250108,123700,44718300,30200,30200,30200,30200,0
20250108,123600,44718300,30200,30200,30200,30200,2
20250108,123500,44657900,30200,30200,30200,30200,0
20250108,123400,44657900,30200,30200,30200,30200,1
20250108,123300,44627700,30200,30200,30200,30200,2
20250108,123200,44567300,30200,30200,30200,30200,2
20250108,123100,44506900,30200,30200,30200,30200,1
20250108,123000,44476700,30200,30200,30200,30200,1
20250108,122900,44446500,30200,30200,30200,30200,2
20250108,122800,44386100,30200,30200,30200,30200,0
20250108,122700,44386100,30200,30200,30200,30200,1
20250108,122600,44355900,30200,30200,30200,30200,2
20250108,122500,44295500,30200,30200,30200,30200,0
20250108,122400,44295500,30200,30200,30200,30200,0
20250108,122300,44295500,30200,30200,30200,30200,1
20250108,122200,44265300,30250,30250,30250,30250,3
20250108,122100,44174550,30200,30250,30250,30200,10
20250108,122000,43872200,30200,30200,30200,30200,50
20250108,121900,42362200,30200,30200,30200,30200,2
20250108,121800,42301800,30200,30200,30200,30200,1
20250108,121700,42271600,30200,30200,30200,30200,1
20250108,121600,42241400,30200,30250,30250,30200,2
20250108,121500,42180950,30250,30250,30250,30250,0
20250108,121400,42180950,30250,30250,30250,30250,0
20250108,121300,42180950,30250,30250,30250,30250,6
20250108,121200,41999450,30200,30200,30200,30200,3
20250108,121100,41908850,30200,30200,30200,30200,0
20250108,121000,41908850,30200,30200,30200,30200,0
20250108,120900,41908850,30200,30200,30200,30200,1
20250108,120800,41878650,30300,30300,30300,30300,0
20250108,120700,41878650,30300,30300,30300,30300,2
20250108,120600,41818050,30200,30200,30200,30200,11
20250108,120500,41485850,30150,30300,30300,30150,174
20250108,120400,36223850,30300,30300,30300,30300,1
20250108,120300,36193550,30300,30300,30300,30300,0
20250108,120200,36193550,30300,30300,30300,30300,1
20250108,120100,36163250,30300,30300,30300,30300,1
20250108,120000,36132950,30350,30350,30350,30350,0
20250108,115900,36132950,30350,30350,30350,30350,4
20250108,115800,36011550,30350,30350,30350,30350,2
20250108,115700,35950850,30350,30350,30350,30350,0
20250108,115600,35950850,30350,30350,30350,30350,3
20250108,115500,35859800,30300,30300,30300,30300,1
20250108,115400,35829500,30300,30300,30300,30300,0
20250108,115300,35829500,30300,30300,30350,30300,29
20250108,115200,34949450,30300,30300,30300,30300,0
20250108,115100,34949450,30300,30300,30300,30300,4
20250108,115000,34828250,30300,30300,30300,30300,0
20250108,114900,34828250,30300,30300,30300,30300,1
20250108,114800,34797950,30300,30300,30300,30300,2
20250108,114700,34737350,30300,30300,30300,30300,1
20250108,114600,34707050,30300,30300,30300,30300,0
20250108,114500,34707050,30300,30300,30300,30300,1
20250108,114400,34676750,30300,30300,30300,30300,1
20250108,114300,34646450,30300,30300,30300,30300,1
20250108,114200,34616150,30300,30300,30300,30300,0
20250108,114100,34616150,30300,30300,30300,30300,3
20250108,114000,34525250,30300,30300,30300,30300,1
20250108,113900,34494950,30300,30300,30300,30300,0
20250108,113800,34494950,30300,30300,30300,30300,1
20250108,113700,34464650,30300,30300,30300,30300,1
20250108,113600,34434350,30300,30300,30300,30300,1
20250108,113500,34404050,30300,30300,30300,30300,0
20250108,113400,34404050,30300,30300,30300,30300,2
20250108,113300,34343450,30300,30300,30300,30300,0
20250108,113200,34343450,30300,30300,30300,30300,1
20250108,113100,34313150,30350,30300,30350,30300,4
20250108,113000,34191850,30300,30300,30300,30300,16
20250108,112900,33707050,30300,30300,30300,30300,0
20250108,112800,33707050,30300,30300,30300,30300,0
20250108,112700,33707050,30300,30300,30300,30300,1
20250108,112600,33676750,30300,30300,30300,30300,2
20250108,112500,33616150,30300,30300,30300,30300,0
20250108,112400,33616150,30300,30300,30300,30300,1
20250108,112300,33585850,30300,30300,30300,30300,1
20250108,112200,33555550,30300,30300,30300,30300,0
20250108,112100,33555550,30300,30300,30300,30300,0
20250108,112000,33555550,30300,30300,30300,30300,1
20250108,111900,33525250,30500,30500,30500,30500,1
20250108,111800,33494750,30250,30250,30250,30250,2
20250108,111700,33434250,30500,30200,30500,30200,170
20250108,111600,28255850,30200,30200,30200,30200,1
20250108,111500,28225650,30200,30200,30200,30200,1
20250108,111400,28195450,30200,30200,30200,30200,0
20250108,111300,28195450,30200,30200,30200,30200,1
20250108,111200,28165250,30200,30250,30250,30200,2
20250108,111100,28104800,30200,30200,30200,30200,1
20250108,111000,28074600,30200,30200,30200,30200,3
20250108,110900,27984000,30200,30200,30200,30200,5
20250108,110800,27833000,30200,30200,30200,30200,0
20250108,110700,27833000,30200,30200,30200,30200,1
20250108,110600,27802800,30200,30200,30200,30200,1
20250108,110500,27772600,30250,30250,30250,30250,0
20250108,110400,27772600,30250,30250,30250,30250,0
20250108,110300,27772600,30250,30200,30250,30200,8
20250108,110200,27530650,30200,30200,30200,30200,2
20250108,110100,27470250,30200,30200,30200,30200,0
20250108,110000,27470250,30200,30200,30200,30200,1
20250108,105900,27440050,30200,30200,30200,30200,1
20250108,105800,27409850,30200,30200,30200,30200,2
20250108,105700,27349450,30200,30200,30200,30200,0
20250108,105600,27349450,30200,30200,30200,30200,1
20250108,105500,27319250,30200,30200,30200,30200,1
20250108,105400,27289050,30250,30250,30250,30250,2
20250108,105300,27228550,30250,30200,30250,30150,3
20250108,105200,27137950,30200,30150,30200,30150,4
20250108,105100,27017200,30150,30150,30150,30150,0
20250108,105000,27017200,30150,30150,30150,30150,1
20250108,104900,26987050,30150,30200,30200,30150,10
20250108,104800,26685150,30150,30150,30150,30150,1
20250108,104700,26655000,30150,30150,30150,30150,0
20250108,104600,26655000,30150,30150,30150,30150,1
20250108,104500,26624850,30150,30150,30150,30150,2
20250108,104400,26564550,30150,30150,30150,30150,0
20250108,104300,26564550,30150,30150,30150,30150,0
20250108,104200,26564550,30150,30150,30150,30150,9
20250108,104100,26293200,30150,30150,30150,30150,2
20250108,104000,26232900,30150,30150,30150,30150,0
20250108,103900,26232900,30150,30150,30150,30150,28
20250108,103800,25388700,30150,30150,30150,30150,1
20250108,103700,25358550,30200,30200,30200,30200,2
20250108,103600,25298150,30150,30150,30150,30150,4
20250108,103500,25177550,30100,30100,30100,30100,1
20250108,103400,25147450,30150,30150,30150,30150,3
20250108,103300,25057000,30150,30150,30150,30150,0
20250108,103200,25057000,30150,30150,30150,30100,3
20250108,103100,24966600,30150,30150,30150,30150,3
20250108,103000,24876150,30100,30100,30100,30100,0
20250108,102900,24876150,30100,30100,30100,30100,1
20250108,102800,24846050,30150,30150,30150,30150,4
20250108,102700,24725450,30100,30100,30100,30100,9
20250108,102600,24454550,30100,30100,30100,30100,0
20250108,102500,24454550,30100,30100,30100,30100,1
20250108,102400,24424450,30150,30150,30150,30150,2
20250108,102300,24364150,30150,30150,30150,30150,7
20250108,102200,24153100,30100,30100,30100,30100,1
20250108,102100,24123000,30100,30100,30100,30100,1
20250108,102000,24092900,30100,30100,30100,30100,1
20250108,101900,24062800,30100,30100,30100,30100,1
20250108,101800,24032700,30100,30100,30100,30100,1
20250108,101700,24002600,30100,30100,30100,30100,0
20250108,101600,24002600,30100,30100,30100,30100,0
20250108,101500,24002600,30100,30100,30100,30100,1
20250108,101400,23972500,30150,30150,30150,30150,0
20250108,101300,23972500,30150,30150,30150,30150,6
20250108,101200,23791600,30200,30200,30200,30200,1
20250108,101100,23761400,30100,30150,30150,30100,20
20250108,101000,23158500,30150,30150,30150,30150,0
20250108,100900,23158500,30150,30150,30150,30150,0
20250108,100800,23158500,30150,30150,30150,30150,1
20250108,100700,23128350,30200,30200,30200,30200,2
20250108,100600,23067950,30200,30200,30200,30200,1
20250108,100500,23037750,30200,30150,30200,30150,10
20250108,100400,22736200,30150,30100,30150,30100,5
20250108,100300,22585500,30100,30100,30100,30100,0
20250108,100200,22585500,30100,30100,30100,30100,0
20250108,100100,22585500,30100,30150,30150,30100,3
20250108,100000,22495100,30150,30150,30150,30150,8
20250108,095900,22253900,30100,30100,30100,30100,1
20250108,095800,22223800,30100,30100,30100,30100,0
20250108,095700,22223800,30100,30100,30100,30100,1
20250108,095600,22193700,30100,30100,30100,30100,2
20250108,095500,22133500,30100,30100,30100,30100,35
20250108,095400,21080000,30100,30100,30100,30100,1
20250108,095300,21049900,30100,30100,30100,30100,0
20250108,095200,21049900,30100,30100,30100,30100,1
20250108,095100,21019800,30300,30150,30300,30150,9
20250108,095000,20747700,30100,30100,30100,30100,3
20250108,094900,20657400,30150,30100,30150,30100,2
20250108,094800,20597150,30100,30100,30100,30100,0
20250108,094700,20597150,30100,30100,30100,30100,1
20250108,094600,20567050,30100,30100,30100,30100,0
20250108,094500,20567050,30100,30100,30100,30100,1
20250108,094400,20536950,30100,30100,30100,30100,1
20250108,094300,20506850,30250,30250,30250,30250,0
20250108,094200,20506850,30250,30100,30250,30100,11
20250108,094100,20174250,30100,30100,30100,30100,10
20250108,094000,19873250,30100,30100,30100,30100,1
20250108,093900,19843150,30100,30100,30100,30100,1
20250108,093800,19813050,30100,30100,30100,30100,96
20250108,093700,16923450,30100,30100,30150,30100,4
20250108,093600,16802950,30100,30100,30100,30100,0
20250108,093500,16802950,30100,30100,30100,30100,1
20250108,093400,16772850,30100,30100,30100,30100,1
20250108,093300,16742750,30100,30100,30100,30100,1
20250108,093200,16712650,30350,30150,30350,30150,20
20250108,093100,16106550,30100,30100,30100,30100,1
20250108,093000,16076450,30100,30100,30100,30100,1
20250108,092900,16046350,30150,30150,30150,30150,7
20250108,092800,15835300,30150,30100,30150,30100,2
20250108,092700,15775050,30100,30100,30100,30100,0
20250108,092600,15775050,30100,30100,30100,30100,2
20250108,092500,15714850,30100,30100,30100,30100,0
20250108,092400,15714850,30100,30100,30100,30100,1
20250108,092300,15684750,30100,30100,30100,30100,1
20250108,092200,15654650,30100,30100,30100,30100,0
20250108,092100,15654650,30100,30100,30100,30100,10
20250108,092000,15353650,30100,30100,30100,30100,0
20250108,091900,15353650,30100,30150,30150,30100,5
20250108,091800,15203000,30150,30200,30200,30150,9
20250108,091700,14931600,30100,30150,30150,30100,9
20250108,091600,14660550,30100,30100,30100,30100,1
20250108,091500,14630450,30150,30150,30150,30150,0
20250108,091400,14630450,30150,30050,30150,30050,3
20250108,091300,14540100,30100,30100,30100,30100,1
20250108,091200,14510000,30000,30150,30150,30000,342
20250108,091100,4230400,30150,30150,30150,30150,35
20250108,091000,3175150,30150,30150,30200,30150,31
20250108,090900,2239150,30150,30200,30200,30100,44
20250108,090800,910550,30350,30350,30350,30350,0
20250108,090700,910550,30350,30350,30350,30350,28
20250108,090600,60750,30350,30350,30350,30350,0
20250108,090500,60750,30350,30350,30350,30350,0
20250108,090400,60750,30350,30350,30350,30350,0
20250108,090300,60750,30350,30350,30350,30350,1
20250108,090200,30400,30400,30400,30400,30400,0
20250108,090100,30400,30400,30400,30400,30400,0
20250108,090000,30400,30400,30400,30400,30400,1