KissMeData/487570/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,215500,81198950,30350,30350,30350,30350,49
20250110,215400,81198950,30350,30350,30350,30350,0
20250110,215300,81198950,30350,30350,30350,30350,0
20250110,215200,81198950,30350,30350,30350,30350,0
20250110,215100,81198950,30350,30350,30350,30350,0
20250110,215000,81198950,30350,30350,30350,30350,0
20250110,214900,81198950,30350,30350,30350,30350,0
20250110,214800,81198950,30350,30350,30350,30350,0
20250110,214700,81198950,30350,30350,30350,30350,0
20250110,214600,81198950,30350,30350,30350,30350,0
20250110,214500,81198950,30350,30350,30350,30350,0
20250110,214400,81198950,30350,30350,30350,30350,0
20250110,214300,81198950,30350,30350,30350,30350,0
20250110,214200,81198950,30350,30350,30350,30350,0
20250110,214100,81198950,30350,30350,30350,30350,0
20250110,214000,81198950,30350,30350,30350,30350,0
20250110,213900,81198950,30350,30350,30350,30350,0
20250110,213800,81198950,30350,30350,30350,30350,0
20250110,213700,81198950,30350,30350,30350,30350,0
20250110,213600,81198950,30350,30350,30350,30350,0
20250110,213500,81198950,30350,30350,30350,30350,0
20250110,213400,81198950,30350,30350,30350,30350,0
20250110,213300,81198950,30350,30350,30350,30350,0
20250110,213200,81198950,30350,30350,30350,30350,0
20250110,213100,81198950,30350,30350,30350,30350,0
20250110,213000,81198950,30350,30350,30350,30350,0
20250110,212900,81198950,30350,30350,30350,30350,0
20250110,212800,81198950,30350,30350,30350,30350,0
20250110,212700,81198950,30350,30350,30350,30350,0
20250110,212600,81198950,30350,30350,30350,30350,0
20250110,212500,81198950,30350,30350,30350,30350,49
20250110,212400,81198950,30350,30350,30350,30350,0
20250110,212300,81198950,30350,30350,30350,30350,0
20250110,212200,81198950,30350,30350,30350,30350,0
20250110,212100,81198950,30350,30350,30350,30350,0
20250110,212000,81198950,30350,30350,30350,30350,0
20250110,211900,81198950,30350,30350,30350,30350,0
20250110,211800,81198950,30350,30350,30350,30350,0
20250110,211700,81198950,30350,30350,30350,30350,0
20250110,211600,81198950,30350,30350,30350,30350,0
20250110,211500,81198950,30350,30350,30350,30350,0
20250110,211400,81198950,30350,30350,30350,30350,0
20250110,211300,81198950,30350,30350,30350,30350,0
20250110,211200,81198950,30350,30350,30350,30350,0
20250110,211100,81198950,30350,30350,30350,30350,0
20250110,211000,81198950,30350,30350,30350,30350,0
20250110,210900,81198950,30350,30350,30350,30350,0
20250110,210800,81198950,30350,30350,30350,30350,0
20250110,210700,81198950,30350,30350,30350,30350,0
20250110,210600,81198950,30350,30350,30350,30350,0
20250110,210500,81198950,30350,30350,30350,30350,0
20250110,210400,81198950,30350,30350,30350,30350,0
20250110,210300,81198950,30350,30350,30350,30350,0
20250110,210200,81198950,30350,30350,30350,30350,0
20250110,210100,81198950,30350,30350,30350,30350,0
20250110,210000,81198950,30350,30350,30350,30350,0
20250110,205900,81198950,30350,30350,30350,30350,0
20250110,205800,81198950,30350,30350,30350,30350,0
20250110,205700,81198950,30350,30350,30350,30350,0
20250110,205600,81198950,30350,30350,30350,30350,0
20250110,205500,81198950,30350,30350,30350,30350,49
20250110,205400,81198950,30350,30350,30350,30350,0
20250110,205300,81198950,30350,30350,30350,30350,0
20250110,205200,81198950,30350,30350,30350,30350,0
20250110,205100,81198950,30350,30350,30350,30350,0
20250110,205000,81198950,30350,30350,30350,30350,0
20250110,204900,81198950,30350,30350,30350,30350,0
20250110,204800,81198950,30350,30350,30350,30350,0
20250110,204700,81198950,30350,30350,30350,30350,0
20250110,204600,81198950,30350,30350,30350,30350,0
20250110,204500,81198950,30350,30350,30350,30350,0
20250110,204400,81198950,30350,30350,30350,30350,0
20250110,204300,81198950,30350,30350,30350,30350,0
20250110,204200,81198950,30350,30350,30350,30350,0
20250110,204100,81198950,30350,30350,30350,30350,0
20250110,204000,81198950,30350,30350,30350,30350,0
20250110,203900,81198950,30350,30350,30350,30350,0
20250110,203800,81198950,30350,30350,30350,30350,0
20250110,203700,81198950,30350,30350,30350,30350,0
20250110,203600,81198950,30350,30350,30350,30350,0
20250110,203500,81198950,30350,30350,30350,30350,0
20250110,203400,81198950,30350,30350,30350,30350,0
20250110,203300,81198950,30350,30350,30350,30350,0
20250110,203200,81198950,30350,30350,30350,30350,0
20250110,203100,81198950,30350,30350,30350,30350,0
20250110,203000,81198950,30350,30350,30350,30350,0
20250110,202900,81198950,30350,30350,30350,30350,0
20250110,202800,81198950,30350,30350,30350,30350,0
20250110,202700,81198950,30350,30350,30350,30350,0
20250110,202600,81198950,30350,30350,30350,30350,0
20250110,202500,81198950,30350,30350,30350,30350,49
20250110,202400,81198950,30350,30350,30350,30350,0
20250110,202300,81198950,30350,30350,30350,30350,0
20250110,202200,81198950,30350,30350,30350,30350,0
20250110,202100,81198950,30350,30350,30350,30350,0
20250110,202000,81198950,30350,30350,30350,30350,0
20250110,201900,81198950,30350,30350,30350,30350,0
20250110,201800,81198950,30350,30350,30350,30350,0
20250110,201700,81198950,30350,30350,30350,30350,0
20250110,201600,81198950,30350,30350,30350,30350,0
20250110,201500,81198950,30350,30350,30350,30350,0
20250110,201400,81198950,30350,30350,30350,30350,0
20250110,201300,81198950,30350,30350,30350,30350,0
20250110,201200,81198950,30350,30350,30350,30350,0
20250110,201100,81198950,30350,30350,30350,30350,0
20250110,201000,81198950,30350,30350,30350,30350,0
20250110,200900,81198950,30350,30350,30350,30350,0
20250110,200800,81198950,30350,30350,30350,30350,0
20250110,200700,81198950,30350,30350,30350,30350,0
20250110,200600,81198950,30350,30350,30350,30350,0
20250110,200500,81198950,30350,30350,30350,30350,0
20250110,200400,81198950,30350,30350,30350,30350,0
20250110,200300,81198950,30350,30350,30350,30350,0
20250110,200200,81198950,30350,30350,30350,30350,0
20250110,200100,81198950,30350,30350,30350,30350,0
20250110,200000,81198950,30350,30350,30350,30350,0
20250110,195900,81198950,30350,30350,30350,30350,0
20250110,195800,81198950,30350,30350,30350,30350,0
20250110,195700,81198950,30350,30350,30350,30350,0
20250110,195600,81198950,30350,30350,30350,30350,0
20250110,195500,81198950,30350,30350,30350,30350,49
20250110,195400,81198950,30350,30350,30350,30350,0
20250110,195300,81198950,30350,30350,30350,30350,0
20250110,195200,81198950,30350,30350,30350,30350,0
20250110,195100,81198950,30350,30350,30350,30350,0
20250110,195000,81198950,30350,30350,30350,30350,0
20250110,194900,81198950,30350,30350,30350,30350,0
20250110,194800,81198950,30350,30350,30350,30350,0
20250110,194700,81198950,30350,30350,30350,30350,0
20250110,194600,81198950,30350,30350,30350,30350,0
20250110,194500,81198950,30350,30350,30350,30350,0
20250110,194400,81198950,30350,30350,30350,30350,0
20250110,194300,81198950,30350,30350,30350,30350,0
20250110,194200,81198950,30350,30350,30350,30350,0
20250110,194100,81198950,30350,30350,30350,30350,0
20250110,194000,81198950,30350,30350,30350,30350,0
20250110,193900,81198950,30350,30350,30350,30350,0
20250110,193800,81198950,30350,30350,30350,30350,0
20250110,193700,81198950,30350,30350,30350,30350,0
20250110,193600,81198950,30350,30350,30350,30350,0
20250110,193500,81198950,30350,30350,30350,30350,0
20250110,193400,81198950,30350,30350,30350,30350,0
20250110,193300,81198950,30350,30350,30350,30350,0
20250110,193200,81198950,30350,30350,30350,30350,0
20250110,193100,81198950,30350,30350,30350,30350,0
20250110,193000,81198950,30350,30350,30350,30350,0
20250110,192900,81198950,30350,30350,30350,30350,0
20250110,192800,81198950,30350,30350,30350,30350,0
20250110,192700,81198950,30350,30350,30350,30350,0
20250110,192600,81198950,30350,30350,30350,30350,0
20250110,192500,81198950,30350,30350,30350,30350,49
20250110,192400,81198950,30350,30350,30350,30350,0
20250110,192300,81198950,30350,30350,30350,30350,0
20250110,192200,81198950,30350,30350,30350,30350,0
20250110,192100,81198950,30350,30350,30350,30350,0
20250110,192000,81198950,30350,30350,30350,30350,0
20250110,191900,81198950,30350,30350,30350,30350,0
20250110,191800,81198950,30350,30350,30350,30350,0
20250110,191700,81198950,30350,30350,30350,30350,0
20250110,191600,81198950,30350,30350,30350,30350,0
20250110,191500,81198950,30350,30350,30350,30350,0
20250110,191400,81198950,30350,30350,30350,30350,0
20250110,191300,81198950,30350,30350,30350,30350,0
20250110,191200,81198950,30350,30350,30350,30350,0
20250110,191100,81198950,30350,30350,30350,30350,0
20250110,191000,81198950,30350,30350,30350,30350,0
20250110,190900,81198950,30350,30350,30350,30350,0
20250110,190800,81198950,30350,30350,30350,30350,0
20250110,190700,81198950,30350,30350,30350,30350,0
20250110,190600,81198950,30350,30350,30350,30350,0
20250110,190500,81198950,30350,30350,30350,30350,0
20250110,190400,81198950,30350,30350,30350,30350,0
20250110,190300,81198950,30350,30350,30350,30350,0
20250110,190200,81198950,30350,30350,30350,30350,0
20250110,190100,81198950,30350,30350,30350,30350,0
20250110,190000,81198950,30350,30350,30350,30350,0
20250110,185900,81198950,30350,30350,30350,30350,0
20250110,185800,81198950,30350,30350,30350,30350,0
20250110,185700,81198950,30350,30350,30350,30350,0
20250110,185600,81198950,30350,30350,30350,30350,0
20250110,185500,81198950,30350,30350,30350,30350,49
20250110,185400,81198950,30350,30350,30350,30350,0
20250110,185300,81198950,30350,30350,30350,30350,0
20250110,185200,81198950,30350,30350,30350,30350,0
20250110,185100,81198950,30350,30350,30350,30350,0
20250110,185000,81198950,30350,30350,30350,30350,0
20250110,184900,81198950,30350,30350,30350,30350,0
20250110,184800,81198950,30350,30350,30350,30350,0
20250110,184700,81198950,30350,30350,30350,30350,0
20250110,184600,81198950,30350,30350,30350,30350,0
20250110,184500,81198950,30350,30350,30350,30350,0
20250110,184400,81198950,30350,30350,30350,30350,0
20250110,184300,81198950,30350,30350,30350,30350,0
20250110,184200,81198950,30350,30350,30350,30350,0
20250110,184100,81198950,30350,30350,30350,30350,0
20250110,184000,81198950,30350,30350,30350,30350,0
20250110,183900,81198950,30350,30350,30350,30350,0
20250110,183800,81198950,30350,30350,30350,30350,0
20250110,183700,81198950,30350,30350,30350,30350,0
20250110,183600,81198950,30350,30350,30350,30350,0
20250110,183500,81198950,30350,30350,30350,30350,0
20250110,183400,81198950,30350,30350,30350,30350,0
20250110,183300,81198950,30350,30350,30350,30350,0
20250110,183200,81198950,30350,30350,30350,30350,0
20250110,183100,81198950,30350,30350,30350,30350,0
20250110,183000,81198950,30350,30350,30350,30350,0
20250110,182900,81198950,30350,30350,30350,30350,0
20250110,182800,81198950,30350,30350,30350,30350,0
20250110,182700,81198950,30350,30350,30350,30350,0
20250110,182600,81198950,30350,30350,30350,30350,0
20250110,182500,81198950,30350,30350,30350,30350,49
20250110,182400,81198950,30350,30350,30350,30350,0
20250110,182300,81198950,30350,30350,30350,30350,0
20250110,182200,81198950,30350,30350,30350,30350,0
20250110,182100,81198950,30350,30350,30350,30350,0
20250110,182000,81198950,30350,30350,30350,30350,0
20250110,181900,81198950,30350,30350,30350,30350,0
20250110,181800,81198950,30350,30350,30350,30350,0
20250110,181700,81198950,30350,30350,30350,30350,0
20250110,181600,81198950,30350,30350,30350,30350,0
20250110,181500,81198950,30350,30350,30350,30350,0
20250110,181400,81198950,30350,30350,30350,30350,0
20250110,181300,81198950,30350,30350,30350,30350,0
20250110,181200,81198950,30350,30350,30350,30350,0
20250110,181100,81198950,30350,30350,30350,30350,0
20250110,181000,81198950,30350,30350,30350,30350,0
20250110,180900,81198950,30350,30350,30350,30350,0
20250110,180800,81198950,30350,30350,30350,30350,0
20250110,180700,81198950,30350,30350,30350,30350,0
20250110,180600,81198950,30350,30350,30350,30350,0
20250110,180500,81198950,30350,30350,30350,30350,0
20250110,180400,81198950,30350,30350,30350,30350,0
20250110,180300,81198950,30350,30350,30350,30350,0
20250110,180200,81198950,30350,30350,30350,30350,0
20250110,180100,81198950,30350,30350,30350,30350,0
20250110,180000,81198950,30350,30350,30350,30350,0
20250110,175900,81198950,30350,30350,30350,30350,0
20250110,175800,81198950,30350,30350,30350,30350,0
20250110,175700,81198950,30350,30350,30350,30350,0
20250110,175600,81198950,30350,30350,30350,30350,0
20250110,175500,81198950,30350,30350,30350,30350,49
20250110,175400,81198950,30350,30350,30350,30350,0
20250110,175300,81198950,30350,30350,30350,30350,0
20250110,175200,81198950,30350,30350,30350,30350,0
20250110,175100,81198950,30350,30350,30350,30350,0
20250110,175000,81198950,30350,30350,30350,30350,0
20250110,174900,81198950,30350,30350,30350,30350,0
20250110,174800,81198950,30350,30350,30350,30350,0
20250110,174700,81198950,30350,30350,30350,30350,0
20250110,174600,81198950,30350,30350,30350,30350,0
20250110,174500,81198950,30350,30350,30350,30350,0
20250110,174400,81198950,30350,30350,30350,30350,0
20250110,174300,81198950,30350,30350,30350,30350,0
20250110,174200,81198950,30350,30350,30350,30350,0
20250110,174100,81198950,30350,30350,30350,30350,0
20250110,174000,81198950,30350,30350,30350,30350,0
20250110,173900,81198950,30350,30350,30350,30350,0
20250110,173800,81198950,30350,30350,30350,30350,0
20250110,173700,81198950,30350,30350,30350,30350,0
20250110,173600,81198950,30350,30350,30350,30350,0
20250110,173500,81198950,30350,30350,30350,30350,0
20250110,173400,81198950,30350,30350,30350,30350,0
20250110,173300,81198950,30350,30350,30350,30350,0
20250110,173200,81198950,30350,30350,30350,30350,0
20250110,173100,81198950,30350,30350,30350,30350,0
20250110,173000,81198950,30350,30350,30350,30350,0
20250110,172900,81198950,30350,30350,30350,30350,0
20250110,172800,81198950,30350,30350,30350,30350,0
20250110,172700,81198950,30350,30350,30350,30350,0
20250110,172600,81198950,30350,30350,30350,30350,0
20250110,172500,81198950,30350,30350,30350,30350,49
20250110,172400,81198950,30350,30350,30350,30350,0
20250110,172300,81198950,30350,30350,30350,30350,0
20250110,172200,81198950,30350,30350,30350,30350,0
20250110,172100,81198950,30350,30350,30350,30350,0
20250110,172000,81198950,30350,30350,30350,30350,0
20250110,171900,81198950,30350,30350,30350,30350,0
20250110,171800,81198950,30350,30350,30350,30350,0
20250110,171700,81198950,30350,30350,30350,30350,0
20250110,171600,81198950,30350,30350,30350,30350,0
20250110,171500,81198950,30350,30350,30350,30350,0
20250110,171400,81198950,30350,30350,30350,30350,0
20250110,171300,81198950,30350,30350,30350,30350,0
20250110,171200,81198950,30350,30350,30350,30350,0
20250110,171100,81198950,30350,30350,30350,30350,0
20250110,171000,81198950,30350,30350,30350,30350,0
20250110,170900,81198950,30350,30350,30350,30350,0
20250110,170800,81198950,30350,30350,30350,30350,0
20250110,170700,81198950,30350,30350,30350,30350,0
20250110,170600,81198950,30350,30350,30350,30350,0
20250110,170500,81198950,30350,30350,30350,30350,0
20250110,170400,81198950,30350,30350,30350,30350,0
20250110,170300,81198950,30350,30350,30350,30350,0
20250110,170200,81198950,30350,30350,30350,30350,0
20250110,170100,81198950,30350,30350,30350,30350,0
20250110,170000,81198950,30350,30350,30350,30350,0
20250110,165900,81198950,30350,30350,30350,30350,0
20250110,165800,81198950,30350,30350,30350,30350,0
20250110,165700,81198950,30350,30350,30350,30350,0
20250110,165600,81198950,30350,30350,30350,30350,0
20250110,165500,81198950,30350,30350,30350,30350,49
20250110,165400,81198950,30350,30350,30350,30350,0
20250110,165300,81198950,30350,30350,30350,30350,0
20250110,165200,81198950,30350,30350,30350,30350,0
20250110,165100,81198950,30350,30350,30350,30350,0
20250110,165000,81198950,30350,30350,30350,30350,0
20250110,164900,81198950,30350,30350,30350,30350,0
20250110,164800,81198950,30350,30350,30350,30350,0
20250110,164700,81198950,30350,30350,30350,30350,0
20250110,164600,81198950,30350,30350,30350,30350,0
20250110,164500,81198950,30350,30350,30350,30350,0
20250110,164400,81198950,30350,30350,30350,30350,0
20250110,164300,81198950,30350,30350,30350,30350,0
20250110,164200,81198950,30350,30350,30350,30350,0
20250110,164100,81198950,30350,30350,30350,30350,0
20250110,164000,81198950,30350,30350,30350,30350,0
20250110,163900,81198950,30350,30350,30350,30350,0
20250110,163800,81198950,30350,30350,30350,30350,0
20250110,163700,81198950,30350,30350,30350,30350,0
20250110,163600,81198950,30350,30350,30350,30350,0
20250110,163500,81198950,30350,30350,30350,30350,0
20250110,163400,81198950,30350,30350,30350,30350,0
20250110,163300,81198950,30350,30350,30350,30350,0
20250110,163200,81198950,30350,30350,30350,30350,0
20250110,163100,81198950,30350,30350,30350,30350,0
20250110,163000,81198950,30350,30350,30350,30350,0
20250110,162900,81198950,30350,30350,30350,30350,0
20250110,162800,81198950,30350,30350,30350,30350,0
20250110,162700,81198950,30350,30350,30350,30350,0
20250110,162600,81198950,30350,30350,30350,30350,0
20250110,162500,81198950,30350,30350,30350,30350,49
20250110,162400,81198950,30350,30350,30350,30350,0
20250110,162300,81198950,30350,30350,30350,30350,0
20250110,162200,81198950,30350,30350,30350,30350,0
20250110,162100,81198950,30350,30350,30350,30350,0
20250110,162000,81198950,30350,30350,30350,30350,0
20250110,161900,81198950,30350,30350,30350,30350,0
20250110,161800,81198950,30350,30350,30350,30350,0
20250110,161700,81198950,30350,30350,30350,30350,0
20250110,161600,81198950,30350,30350,30350,30350,0
20250110,161500,81198950,30350,30350,30350,30350,0
20250110,161400,81198950,30350,30350,30350,30350,0
20250110,161300,81198950,30350,30350,30350,30350,0
20250110,161200,81198950,30350,30350,30350,30350,0
20250110,161100,81198950,30350,30350,30350,30350,0
20250110,161000,81198950,30350,30350,30350,30350,0
20250110,160900,81198950,30350,30350,30350,30350,0
20250110,160800,81198950,30350,30350,30350,30350,0
20250110,160700,81198950,30350,30350,30350,30350,0
20250110,160600,81198950,30350,30350,30350,30350,0
20250110,160500,81198950,30350,30350,30350,30350,0
20250110,160400,81198950,30350,30350,30350,30350,0
20250110,160300,81198950,30350,30350,30350,30350,0
20250110,160200,81198950,30350,30350,30350,30350,0
20250110,160100,81198950,30350,30350,30350,30350,0
20250110,160000,81198950,30350,30350,30350,30350,0
20250110,155900,81198950,30350,30350,30350,30350,0
20250110,155800,81198950,30350,30350,30350,30350,0
20250110,155700,81198950,30350,30350,30350,30350,0
20250110,155600,81198950,30350,30350,30350,30350,0
20250110,155500,81198950,30350,30350,30350,30350,49
20250110,155400,81198950,30350,30350,30350,30350,0
20250110,155300,81198950,30350,30350,30350,30350,0
20250110,155200,81198950,30350,30350,30350,30350,0
20250110,155100,81198950,30350,30350,30350,30350,0
20250110,155000,81198950,30350,30350,30350,30350,0
20250110,154900,81198950,30350,30350,30350,30350,0
20250110,154800,81198950,30350,30350,30350,30350,0
20250110,154700,81198950,30350,30350,30350,30350,0
20250110,154600,81198950,30350,30350,30350,30350,0
20250110,154500,81198950,30350,30350,30350,30350,0
20250110,154400,81198950,30350,30350,30350,30350,0
20250110,154300,81198950,30350,30350,30350,30350,0
20250110,154200,81198950,30350,30350,30350,30350,0
20250110,154100,81198950,30350,30350,30350,30350,0
20250110,154000,81198950,30350,30350,30350,30350,0
20250110,153900,81198950,30350,30350,30350,30350,0
20250110,153800,81198950,30350,30350,30350,30350,0
20250110,153700,81198950,30350,30350,30350,30350,0
20250110,153600,81198950,30350,30350,30350,30350,0
20250110,153500,81198950,30350,30350,30350,30350,0
20250110,153400,81198950,30350,30350,30350,30350,0
20250110,153300,81198950,30350,30350,30350,30350,0
20250110,153200,81198950,30350,30350,30350,30350,0
20250110,153100,81198950,30350,30350,30350,30350,0
20250110,153000,81198950,30350,30350,30350,30350,49
20250110,152900,79711800,30350,30350,30350,30350,0
20250110,152800,79711800,30350,30350,30350,30350,0
20250110,152700,79711800,30350,30350,30350,30350,0
20250110,152600,79711800,30350,30350,30350,30350,0
20250110,152500,79711800,30350,30350,30350,30350,0
20250110,152400,79711800,30350,30350,30350,30350,0
20250110,152300,79711800,30350,30350,30350,30350,0
20250110,152200,79711800,30350,30350,30350,30350,0
20250110,152100,79711800,30350,30350,30350,30350,0
20250110,152000,79711800,30350,30350,30350,30350,0
20250110,151900,79711800,30350,30200,30350,30200,5
20250110,151800,79560650,30200,30200,30200,30200,5
20250110,151700,79409650,30200,30200,30200,30200,1
20250110,151600,79379450,30200,30200,30250,30200,6
20250110,151500,79198200,30250,30200,30250,30200,9
20250110,151400,78926200,30200,30200,30250,30200,6
20250110,151300,78744950,30200,30200,30250,30200,5
20250110,151200,78593900,30250,30250,30250,30200,60
20250110,151100,76779150,30250,30250,30250,30250,5
20250110,151000,76627900,30250,30250,30250,30250,10
20250110,150900,76325400,30250,30300,30300,30250,6
20250110,150800,76143750,30250,30250,30250,30250,10
20250110,150700,75841250,30250,30250,30250,30250,6
20250110,150600,75659750,30250,30250,30250,30250,7
20250110,150500,75448000,30250,30250,30250,30250,8
20250110,150400,75206000,30250,30250,30250,30250,8
20250110,150300,74964000,30250,30200,30250,30200,7
20250110,150200,74752350,30200,30200,30250,30200,13
20250110,150100,74359650,30250,30300,30300,30200,254
20250110,150000,66667800,30300,30300,30300,30300,7
20250110,145900,66455700,30300,30300,30300,30300,6
20250110,145800,66273900,30300,30300,30300,30300,6
20250110,145700,66092100,30300,30300,30300,30300,5
20250110,145600,65940600,30300,30300,30300,30300,6
20250110,145500,65758800,30300,30300,30300,30300,7
20250110,145400,65546700,30300,30300,30300,30300,106
20250110,145300,62334900,30300,30300,30300,30300,7
20250110,145200,62122800,30300,30300,30300,30300,6
20250110,145100,61941000,30300,30300,30300,30300,5
20250110,145000,61789500,30300,30300,30300,30300,6
20250110,144900,61607700,30300,30300,30300,30300,7
20250110,144800,61395600,30300,30300,30300,30300,6
20250110,144700,61213800,30300,30300,30300,30300,6
20250110,144600,61032000,30300,30300,30300,30300,7
20250110,144500,60819900,30300,30300,30300,30300,7
20250110,144400,60607800,30300,30300,30350,30300,6
20250110,144300,60425900,30300,30300,30350,30300,21
20250110,144200,59788800,30300,30300,30300,30300,8
20250110,144100,59546400,30300,30300,30300,30300,5
20250110,144000,59394900,30300,30350,30350,30300,7
20250110,143900,59182750,30300,30300,30300,30300,7
20250110,143800,58970650,30300,30300,30300,30300,7
20250110,143700,58758550,30300,30300,30300,30300,6
20250110,143600,58576750,30300,30300,30300,30300,5
20250110,143500,58425250,30300,30300,30350,30300,16
20250110,143400,57939950,30300,30350,30350,30300,62
20250110,143300,56058800,30350,30350,30350,30350,6
20250110,143200,55876700,30350,30350,30350,30350,34
20250110,143100,54844800,30350,30350,30350,30350,7
20250110,143000,54632350,30350,30350,30350,30350,8
20250110,142900,54389550,30350,30350,30350,30350,8
20250110,142800,54146750,30350,30350,30400,30350,8
20250110,142700,53903850,30350,30350,30350,30350,5
20250110,142600,53752100,30350,30350,30350,30350,7
20250110,142500,53539650,30350,30350,30350,30350,5
20250110,142400,53387900,30350,30350,30350,30350,13
20250110,142300,52993350,30350,30350,30350,30350,6
20250110,142200,52811250,30350,30400,30400,30350,5
20250110,142100,52659450,30400,30400,30400,30350,9
20250110,142000,52386100,30350,30350,30400,30350,21
20250110,141900,51748150,30350,30350,30350,30350,0
20250110,141800,51748150,30350,30350,30350,30350,1
20250110,141700,51717800,30350,30350,30350,30350,0
20250110,141600,51717800,30350,30450,30450,30350,11
20250110,141500,51382950,30350,30350,30350,30350,0
20250110,141400,51382950,30350,30350,30350,30350,1
20250110,141300,51352600,30350,30350,30350,30350,0
20250110,141200,51352600,30350,30350,30350,30350,0
20250110,141100,51352600,30350,30350,30350,30350,0
20250110,141000,51352600,30350,30450,30450,30350,2
20250110,140900,51291800,30400,30400,30400,30400,0
20250110,140800,51291800,30400,30400,30400,30400,1
20250110,140700,51261400,30400,30400,30400,30400,1
20250110,140600,51231000,30400,30350,30400,30350,4
20250110,140500,51109450,30350,30350,30350,30350,0
20250110,140400,51109450,30350,30350,30350,30350,0
20250110,140300,51109450,30350,30350,30350,30350,0
20250110,140200,51109450,30350,30400,30400,30350,23
20250110,140100,50410350,30350,30350,30350,30350,0
20250110,140000,50410350,30350,30350,30350,30350,9
20250110,135900,50137200,30350,30350,30350,30350,0
20250110,135800,50137200,30350,30350,30350,30350,1
20250110,135700,50106850,30350,30350,30350,30350,0
20250110,135600,50106850,30350,30350,30350,30350,0
20250110,135500,50106850,30350,30350,30350,30350,0
20250110,135400,50106850,30350,30350,30350,30350,1
20250110,135300,50076500,30350,30350,30350,30350,0
20250110,135200,50076500,30350,30350,30350,30350,0
20250110,135100,50076500,30350,30350,30350,30350,0
20250110,135000,50076500,30350,30350,30350,30350,1
20250110,134900,50046150,30350,30350,30350,30350,4
20250110,134800,49924750,30350,30350,30350,30350,0
20250110,134700,49924750,30350,30350,30350,30350,0
20250110,134600,49924750,30350,30350,30350,30350,1
20250110,134500,49894400,30350,30350,30350,30350,0
20250110,134400,49894400,30350,30350,30350,30350,0
20250110,134300,49894400,30350,30450,30450,30350,6
20250110,134200,49711800,30350,30350,30350,30350,1
20250110,134100,49681450,30350,30350,30350,30350,0
20250110,134000,49681450,30350,30350,30350,30350,0
20250110,133900,49681450,30350,30350,30350,30350,0
20250110,133800,49681450,30350,30350,30350,30350,1
20250110,133700,49651100,30350,30350,30350,30350,0
20250110,133600,49651100,30350,30350,30350,30350,0
20250110,133500,49651100,30350,30350,30350,30350,0
20250110,133400,49651100,30350,30350,30350,30350,1
20250110,133300,49620750,30350,30350,30350,30350,6
20250110,133200,49438650,30350,30350,30350,30350,0
20250110,133100,49438650,30350,30350,30350,30350,0
20250110,133000,49438650,30350,30350,30350,30350,1
20250110,132900,49408300,30450,30450,30450,30450,0
20250110,132800,49408300,30450,30450,30450,30450,0
20250110,132700,49408300,30450,30450,30450,30450,1
20250110,132600,49377850,30350,30350,30350,30350,1
20250110,132500,49347500,30350,30350,30350,30350,0
20250110,132400,49347500,30350,30400,30400,30350,19
20250110,132300,48769950,30300,30300,30300,30300,0
20250110,132200,48769950,30300,30300,30300,30300,1
20250110,132100,48739650,30300,30300,30300,30300,0
20250110,132000,48739650,30300,30300,30300,30300,7
20250110,131900,48527550,30300,30300,30300,30300,0
20250110,131800,48527550,30300,30300,30300,30300,2
20250110,131700,48466950,30300,30300,30300,30300,0
20250110,131600,48466950,30300,30300,30300,30300,0
20250110,131500,48466950,30300,30300,30300,30300,0
20250110,131400,48466950,30300,30300,30300,30300,1
20250110,131300,48436650,30350,30350,30350,30350,5
20250110,131200,48284900,30300,30300,30350,30300,55
20250110,131100,46616000,30300,30300,30300,30300,0
20250110,131000,46616000,30300,30300,30300,30300,1
20250110,130900,46585700,30300,30300,30300,30300,2
20250110,130800,46525100,30300,30300,30300,30300,0
20250110,130700,46525100,30300,30300,30300,30300,2
20250110,130600,46464500,30300,30300,30300,30300,1
20250110,130500,46434200,30300,30300,30300,30300,0
20250110,130400,46434200,30300,30300,30300,30300,0
20250110,130300,46434200,30300,30300,30300,30300,5
20250110,130200,46282700,30300,30300,30300,30300,1
20250110,130100,46252400,30300,30300,30300,30300,0
20250110,130000,46252400,30300,30300,30300,30300,23
20250110,125900,45555500,30300,30300,30300,30300,0
20250110,125800,45555500,30300,30300,30300,30300,2
20250110,125700,45494900,30300,30300,30300,30300,13
20250110,125600,45101000,30300,30300,30300,30300,0
20250110,125500,45101000,30300,30300,30300,30300,0
20250110,125400,45101000,30300,30300,30300,30300,1
20250110,125300,45070700,30300,30300,30300,30300,0
20250110,125200,45070700,30300,30300,30300,30300,0
20250110,125100,45070700,30300,30300,30300,30300,0
20250110,125000,45070700,30300,30400,30400,30300,62
20250110,124900,43186500,30400,30400,30400,30400,0
20250110,124800,43186500,30400,30400,30400,30400,0
20250110,124700,43186500,30400,30400,30400,30400,0
20250110,124600,43186500,30400,30400,30400,30400,1
20250110,124500,43156100,30400,30400,30400,30400,0
20250110,124400,43156100,30400,30400,30400,30400,0
20250110,124300,43156100,30400,30400,30400,30400,0
20250110,124200,43156100,30400,30400,30400,30400,1
20250110,124100,43125700,30450,30450,30450,30450,1
20250110,124000,43095250,30400,30400,30400,30400,0
20250110,123900,43095250,30400,30400,30400,30400,0
20250110,123800,43095250,30400,30400,30400,30400,1
20250110,123700,43064850,30450,30450,30450,30450,0
20250110,123600,43064850,30450,30450,30450,30450,0
20250110,123500,43064850,30450,30450,30450,30450,1
20250110,123400,43034400,30400,30400,30400,30400,1
20250110,123300,43004000,30400,30400,30400,30400,0
20250110,123200,43004000,30400,30400,30400,30400,0
20250110,123100,43004000,30400,30400,30400,30400,10
20250110,123000,42700000,30400,30400,30400,30400,1
20250110,122900,42669600,30400,30400,30400,30400,6
20250110,122800,42487200,30400,30400,30400,30400,0
20250110,122700,42487200,30400,30400,30400,30400,0
20250110,122600,42487200,30400,30400,30400,30400,1
20250110,122500,42456800,30450,30450,30450,30450,0
20250110,122400,42456800,30450,30450,30450,30450,1
20250110,122300,42426350,30400,30400,30400,30400,0
20250110,122200,42426350,30400,30400,30400,30400,0
20250110,122100,42426350,30400,30400,30400,30400,0
20250110,122000,42426350,30400,30400,30400,30400,0
20250110,121900,42426350,30400,30400,30400,30400,0
20250110,121800,42426350,30400,30400,30400,30400,0
20250110,121700,42426350,30400,30400,30400,30400,0
20250110,121600,42426350,30400,30400,30400,30400,0
20250110,121500,42426350,30400,30400,30400,30400,0
20250110,121400,42426350,30400,30400,30400,30400,0
20250110,121300,42426350,30400,30400,30400,30400,0
20250110,121200,42426350,30400,30400,30400,30400,1
20250110,121100,42395950,30400,30400,30400,30400,1
20250110,121000,42365550,30400,30400,30400,30400,0
20250110,120900,42365550,30400,30400,30400,30400,0
20250110,120800,42365550,30400,30400,30400,30400,5
20250110,120700,42213550,30400,30400,30400,30400,0
20250110,120600,42213550,30400,30400,30400,30400,0
20250110,120500,42213550,30400,30400,30400,30400,5
20250110,120400,42061550,30400,30400,30400,30400,10
20250110,120300,41757550,30400,30400,30400,30400,0
20250110,120200,41757550,30400,30400,30400,30400,0
20250110,120100,41757550,30400,30400,30400,30400,0
20250110,120000,41757550,30400,30400,30400,30400,0
20250110,115900,41757550,30400,30400,30400,30400,0
20250110,115800,41757550,30400,30400,30400,30400,0
20250110,115700,41757550,30400,30400,30400,30400,0
20250110,115600,41757550,30400,30400,30400,30400,0
20250110,115500,41757550,30400,30400,30400,30400,0
20250110,115400,41757550,30400,30400,30400,30400,0
20250110,115300,41757550,30400,30400,30400,30400,11
20250110,115200,41423150,30350,30350,30350,30350,0
20250110,115100,41423150,30350,30350,30350,30350,0
20250110,115000,41423150,30350,30350,30350,30350,0
20250110,114900,41423150,30350,30350,30350,30350,34
20250110,114800,40391250,30350,30350,30350,30350,0
20250110,114700,40391250,30350,30350,30350,30350,0
20250110,114600,40391250,30350,30350,30350,30350,0
20250110,114500,40391250,30350,30350,30350,30350,0
20250110,114400,40391250,30350,30350,30350,30350,0
20250110,114300,40391250,30350,30350,30350,30350,0
20250110,114200,40391250,30350,30350,30350,30350,0
20250110,114100,40391250,30350,30350,30350,30350,0
20250110,114000,40391250,30350,30350,30350,30350,0
20250110,113900,40391250,30350,30350,30350,30350,0
20250110,113800,40391250,30350,30350,30350,30350,0
20250110,113700,40391250,30350,30350,30350,30350,0
20250110,113600,40391250,30350,30350,30350,30350,0
20250110,113500,40391250,30350,30400,30400,30350,82
20250110,113400,37900050,30400,30400,30400,30400,0
20250110,113300,37900050,30400,30400,30400,30400,0
20250110,113200,37900050,30400,30400,30400,30400,2
20250110,113100,37839250,30500,30500,30500,30500,1
20250110,113000,37808750,30500,30500,30500,30500,0
20250110,112900,37808750,30500,30500,30500,30500,0
20250110,112800,37808750,30500,30500,30500,30500,0
20250110,112700,37808750,30500,30500,30500,30500,0
20250110,112600,37808750,30500,30500,30500,30500,0
20250110,112500,37808750,30500,30500,30500,30500,0
20250110,112400,37808750,30500,30500,30500,30500,0
20250110,112300,37808750,30500,30500,30500,30500,0
20250110,112200,37808750,30500,30500,30500,30500,0
20250110,112100,37808750,30500,30500,30500,30500,0
20250110,112000,37808750,30500,30500,30500,30500,0
20250110,111900,37808750,30500,30500,30500,30500,3
20250110,111800,37717250,30500,30500,30500,30500,5
20250110,111700,37564750,30450,30450,30450,30450,0
20250110,111600,37564750,30450,30450,30450,30450,0
20250110,111500,37564750,30450,30450,30450,30450,0
20250110,111400,37564750,30450,30450,30450,30450,0
20250110,111300,37564750,30450,30450,30450,30450,0
20250110,111200,37564750,30450,30450,30450,30450,0
20250110,111100,37564750,30450,30450,30450,30450,0
20250110,111000,37564750,30450,30450,30450,30450,1
20250110,110900,37534300,30450,30450,30450,30450,0
20250110,110800,37534300,30450,30450,30450,30450,1
20250110,110700,37503850,30500,30500,30500,30500,0
20250110,110600,37503850,30500,30500,30500,30500,1
20250110,110500,37473350,30500,30500,30500,30500,0
20250110,110400,37473350,30500,30500,30500,30500,25
20250110,110300,36710850,30550,30550,30550,30550,2
20250110,110200,36649750,30550,30550,30550,30550,1
20250110,110100,36619200,30550,30550,30550,30550,2
20250110,110000,36558100,30500,30500,30500,30500,0
20250110,105900,36558100,30500,30500,30500,30500,0
20250110,105800,36558100,30500,30500,30500,30500,9
20250110,105700,36283600,30500,30500,30500,30500,2
20250110,105600,36222600,30500,30450,30500,30450,17
20250110,105500,35704200,30450,30450,30450,30450,2
20250110,105400,35643300,30450,30450,30450,30450,0
20250110,105300,35643300,30450,30500,30500,30450,4
20250110,105200,35521350,30450,30450,30450,30450,0
20250110,105100,35521350,30450,30450,30450,30450,0
20250110,105000,35521350,30450,30450,30450,30450,0
20250110,104900,35521350,30450,30450,30450,30450,0
20250110,104800,35521350,30450,30450,30450,30450,1
20250110,104700,35490900,30450,30450,30450,30450,0
20250110,104600,35490900,30450,30450,30450,30450,0
20250110,104500,35490900,30450,30450,30450,30450,6
20250110,104400,35308200,30450,30450,30450,30450,0
20250110,104300,35308200,30450,30450,30450,30450,9
20250110,104200,35034150,30450,30450,30450,30450,1
20250110,104100,35003700,30450,30450,30450,30450,0
20250110,104000,35003700,30450,30450,30450,30450,88
20250110,103900,32324100,30350,30350,30350,30350,0
20250110,103800,32324100,30350,30350,30350,30350,0
20250110,103700,32324100,30350,30350,30350,30350,0
20250110,103600,32324100,30350,30350,30350,30350,0
20250110,103500,32324100,30350,30350,30350,30350,0
20250110,103400,32324100,30350,30350,30350,30350,2
20250110,103300,32263400,30350,30350,30350,30350,0
20250110,103200,32263400,30350,30350,30350,30350,3
20250110,103100,32172350,30350,30350,30350,30350,0
20250110,103000,32172350,30350,30350,30350,30350,27
20250110,102900,31352900,30350,30350,30350,30350,3
20250110,102800,31261850,30350,30350,30350,30350,0
20250110,102700,31261850,30350,30350,30350,30350,3
20250110,102600,31170800,30450,30450,30450,30450,0
20250110,102500,31170800,30450,30450,30450,30450,2
20250110,102400,31109900,30550,30550,30550,30550,0
20250110,102300,31109900,30550,30550,30550,30550,0
20250110,102200,31109900,30550,30550,30550,30550,0
20250110,102100,31109900,30550,30300,30550,30300,500
20250110,102000,15868850,30350,30350,30350,30350,0
20250110,101900,15868850,30350,30350,30350,30350,0
20250110,101800,15868850,30350,30350,30350,30350,0
20250110,101700,15868850,30350,30350,30350,30350,0
20250110,101600,15868850,30350,30350,30350,30350,0
20250110,101500,15868850,30350,30350,30350,30350,0
20250110,101400,15868850,30350,30350,30350,30350,41
20250110,101300,14624500,30350,30350,30350,30350,0
20250110,101200,14624500,30350,30350,30350,30350,1
20250110,101100,14594150,30350,30350,30350,30350,66
20250110,101000,12591050,30350,30350,30350,30350,22
20250110,100900,11923350,30300,30300,30300,30300,70
20250110,100800,9802350,30250,30250,30250,30250,1
20250110,100700,9772100,30250,30250,30250,30250,11
20250110,100600,9439350,30200,30200,30200,30200,0
20250110,100500,9439350,30200,30200,30200,30200,2
20250110,100400,9378950,30350,30350,30350,30350,0
20250110,100300,9378950,30350,30350,30350,30350,0
20250110,100200,9378950,30350,30350,30350,30350,0
20250110,100100,9378950,30350,30350,30350,30350,0
20250110,100000,9378950,30350,30350,30350,30350,1
20250110,095900,9348600,30350,30350,30350,30350,0
20250110,095800,9348600,30350,30350,30350,30350,1
20250110,095700,9318250,30350,30350,30350,30350,0
20250110,095600,9318250,30350,30350,30350,30350,0
20250110,095500,9318250,30350,30350,30350,30350,10
20250110,095400,9014750,30350,30350,30350,30350,10
20250110,095300,8711250,30350,30350,30350,30350,0
20250110,095200,8711250,30350,30350,30350,30350,0
20250110,095100,8711250,30350,30350,30350,30350,0
20250110,095000,8711250,30350,30350,30350,30350,0
20250110,094900,8711250,30350,30350,30350,30350,68
20250110,094800,6647450,30350,30350,30350,30350,1
20250110,094700,6617100,30350,30350,30350,30350,0
20250110,094600,6617100,30350,30350,30350,30350,0
20250110,094500,6617100,30350,30350,30350,30350,0
20250110,094400,6617100,30350,30350,30350,30350,0
20250110,094300,6617100,30350,30200,30350,30200,30
20250110,094200,5709600,30250,30250,30250,30250,5
20250110,094100,5558350,30200,30200,30200,30200,0
20250110,094000,5558350,30200,30200,30200,30200,3
20250110,093900,5467750,30250,30250,30250,30250,0
20250110,093800,5467750,30250,30250,30250,30250,0
20250110,093700,5467750,30250,30250,30250,30250,100
20250110,093600,2442750,30250,30250,30250,30250,0
20250110,093500,2442750,30250,30250,30250,30250,1
20250110,093400,2412500,30350,30350,30350,30350,1
20250110,093300,2382150,30200,30200,30200,30200,0
20250110,093200,2382150,30200,30200,30200,30200,0
20250110,093100,2382150,30200,30200,30200,30200,0
20250110,093000,2382150,30200,30200,30200,30200,0
20250110,092900,2382150,30200,30200,30200,30200,9
20250110,092800,2110350,30200,30200,30200,30200,2
20250110,092700,2049950,30200,30200,30200,30200,5
20250110,092600,1898950,30200,30200,30200,30200,1
20250110,092500,1868750,30250,30250,30250,30250,1
20250110,092400,1838500,30250,30250,30250,30250,1
20250110,092300,1808250,30250,30250,30250,30250,1
20250110,092200,1778000,30250,30250,30250,30250,0
20250110,092100,1778000,30250,30250,30250,30250,0
20250110,092000,1778000,30250,30250,30250,30250,0
20250110,091900,1778000,30250,30250,30250,30250,0
20250110,091800,1778000,30250,30250,30250,30250,0
20250110,091700,1778000,30250,30250,30250,30250,0
20250110,091600,1778000,30250,30250,30250,30250,0
20250110,091500,1778000,30250,30250,30250,30250,0
20250110,091400,1778000,30250,30250,30250,30250,0
20250110,091300,1778000,30250,30250,30250,30250,8
20250110,091200,1536000,30250,30250,30250,30250,0
20250110,091100,1536000,30250,30250,30250,30250,3
20250110,091000,1445250,30200,30200,30200,30200,1
20250110,090900,1415050,30150,30150,30150,30150,0
20250110,090800,1415050,30150,30150,30150,30150,0
20250110,090700,1415050,30150,30150,30150,30150,0
20250110,090600,1415050,30150,30150,30150,30150,0
20250110,090500,1415050,30150,30150,30150,30150,7
20250110,090400,1204000,30100,30100,30100,30100,0
20250110,090300,1204000,30100,30100,30100,30100,0
20250110,090200,1204000,30100,30100,30100,30100,0
20250110,090100,1204000,30100,30100,30100,30100,0
20250110,090000,1204000,30100,30100,30100,30100,40