KissMeData/487570/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,215500,120470900,30200,30200,30200,30200,232
20250116,215400,120470900,30200,30200,30200,30200,0
20250116,215300,120470900,30200,30200,30200,30200,0
20250116,215200,120470900,30200,30200,30200,30200,0
20250116,215100,120470900,30200,30200,30200,30200,0
20250116,215000,120470900,30200,30200,30200,30200,0
20250116,214900,120470900,30200,30200,30200,30200,0
20250116,214800,120470900,30200,30200,30200,30200,0
20250116,214700,120470900,30200,30200,30200,30200,0
20250116,214600,120470900,30200,30200,30200,30200,0
20250116,214500,120470900,30200,30200,30200,30200,0
20250116,214400,120470900,30200,30200,30200,30200,0
20250116,214300,120470900,30200,30200,30200,30200,0
20250116,214200,120470900,30200,30200,30200,30200,0
20250116,214100,120470900,30200,30200,30200,30200,0
20250116,214000,120470900,30200,30200,30200,30200,0
20250116,213900,120470900,30200,30200,30200,30200,0
20250116,213800,120470900,30200,30200,30200,30200,0
20250116,213700,120470900,30200,30200,30200,30200,0
20250116,213600,120470900,30200,30200,30200,30200,0
20250116,213500,120470900,30200,30200,30200,30200,0
20250116,213400,120470900,30200,30200,30200,30200,0
20250116,213300,120470900,30200,30200,30200,30200,0
20250116,213200,120470900,30200,30200,30200,30200,0
20250116,213100,120470900,30200,30200,30200,30200,0
20250116,213000,120470900,30200,30200,30200,30200,0
20250116,212900,120470900,30200,30200,30200,30200,0
20250116,212800,120470900,30200,30200,30200,30200,0
20250116,212700,120470900,30200,30200,30200,30200,0
20250116,212600,120470900,30200,30200,30200,30200,0
20250116,212500,120470900,30200,30200,30200,30200,232
20250116,212400,120470900,30200,30200,30200,30200,0
20250116,212300,120470900,30200,30200,30200,30200,0
20250116,212200,120470900,30200,30200,30200,30200,0
20250116,212100,120470900,30200,30200,30200,30200,0
20250116,212000,120470900,30200,30200,30200,30200,0
20250116,211900,120470900,30200,30200,30200,30200,0
20250116,211800,120470900,30200,30200,30200,30200,0
20250116,211700,120470900,30200,30200,30200,30200,0
20250116,211600,120470900,30200,30200,30200,30200,0
20250116,211500,120470900,30200,30200,30200,30200,0
20250116,211400,120470900,30200,30200,30200,30200,0
20250116,211300,120470900,30200,30200,30200,30200,0
20250116,211200,120470900,30200,30200,30200,30200,0
20250116,211100,120470900,30200,30200,30200,30200,0
20250116,211000,120470900,30200,30200,30200,30200,0
20250116,210900,120470900,30200,30200,30200,30200,0
20250116,210800,120470900,30200,30200,30200,30200,0
20250116,210700,120470900,30200,30200,30200,30200,0
20250116,210600,120470900,30200,30200,30200,30200,0
20250116,210500,120470900,30200,30200,30200,30200,0
20250116,210400,120470900,30200,30200,30200,30200,0
20250116,210300,120470900,30200,30200,30200,30200,0
20250116,210200,120470900,30200,30200,30200,30200,0
20250116,210100,120470900,30200,30200,30200,30200,0
20250116,210000,120470900,30200,30200,30200,30200,0
20250116,205900,120470900,30200,30200,30200,30200,0
20250116,205800,120470900,30200,30200,30200,30200,0
20250116,205700,120470900,30200,30200,30200,30200,0
20250116,205600,120470900,30200,30200,30200,30200,0
20250116,205500,120470900,30200,30200,30200,30200,232
20250116,205400,120470900,30200,30200,30200,30200,0
20250116,205300,120470900,30200,30200,30200,30200,0
20250116,205200,120470900,30200,30200,30200,30200,0
20250116,205100,120470900,30200,30200,30200,30200,0
20250116,205000,120470900,30200,30200,30200,30200,0
20250116,204900,120470900,30200,30200,30200,30200,0
20250116,204800,120470900,30200,30200,30200,30200,0
20250116,204700,120470900,30200,30200,30200,30200,0
20250116,204600,120470900,30200,30200,30200,30200,0
20250116,204500,120470900,30200,30200,30200,30200,0
20250116,204400,120470900,30200,30200,30200,30200,0
20250116,204300,120470900,30200,30200,30200,30200,0
20250116,204200,120470900,30200,30200,30200,30200,0
20250116,204100,120470900,30200,30200,30200,30200,0
20250116,204000,120470900,30200,30200,30200,30200,0
20250116,203900,120470900,30200,30200,30200,30200,0
20250116,203800,120470900,30200,30200,30200,30200,0
20250116,203700,120470900,30200,30200,30200,30200,0
20250116,203600,120470900,30200,30200,30200,30200,0
20250116,203500,120470900,30200,30200,30200,30200,0
20250116,203400,120470900,30200,30200,30200,30200,0
20250116,203300,120470900,30200,30200,30200,30200,0
20250116,203200,120470900,30200,30200,30200,30200,0
20250116,203100,120470900,30200,30200,30200,30200,0
20250116,203000,120470900,30200,30200,30200,30200,0
20250116,202900,120470900,30200,30200,30200,30200,0
20250116,202800,120470900,30200,30200,30200,30200,0
20250116,202700,120470900,30200,30200,30200,30200,0
20250116,202600,120470900,30200,30200,30200,30200,0
20250116,202500,120470900,30200,30200,30200,30200,232
20250116,202400,120470900,30200,30200,30200,30200,0
20250116,202300,120470900,30200,30200,30200,30200,0
20250116,202200,120470900,30200,30200,30200,30200,0
20250116,202100,120470900,30200,30200,30200,30200,0
20250116,202000,120470900,30200,30200,30200,30200,0
20250116,201900,120470900,30200,30200,30200,30200,0
20250116,201800,120470900,30200,30200,30200,30200,0
20250116,201700,120470900,30200,30200,30200,30200,0
20250116,201600,120470900,30200,30200,30200,30200,0
20250116,201500,120470900,30200,30200,30200,30200,0
20250116,201400,120470900,30200,30200,30200,30200,0
20250116,201300,120470900,30200,30200,30200,30200,0
20250116,201200,120470900,30200,30200,30200,30200,0
20250116,201100,120470900,30200,30200,30200,30200,0
20250116,201000,120470900,30200,30200,30200,30200,0
20250116,200900,120470900,30200,30200,30200,30200,0
20250116,200800,120470900,30200,30200,30200,30200,0
20250116,200700,120470900,30200,30200,30200,30200,0
20250116,200600,120470900,30200,30200,30200,30200,0
20250116,200500,120470900,30200,30200,30200,30200,0
20250116,200400,120470900,30200,30200,30200,30200,0
20250116,200300,120470900,30200,30200,30200,30200,0
20250116,200200,120470900,30200,30200,30200,30200,0
20250116,200100,120470900,30200,30200,30200,30200,0
20250116,200000,120470900,30200,30200,30200,30200,0
20250116,195900,120470900,30200,30200,30200,30200,0
20250116,195800,120470900,30200,30200,30200,30200,0
20250116,195700,120470900,30200,30200,30200,30200,0
20250116,195600,120470900,30200,30200,30200,30200,0
20250116,195500,120470900,30200,30200,30200,30200,232
20250116,195400,120470900,30200,30200,30200,30200,0
20250116,195300,120470900,30200,30200,30200,30200,0
20250116,195200,120470900,30200,30200,30200,30200,0
20250116,195100,120470900,30200,30200,30200,30200,0
20250116,195000,120470900,30200,30200,30200,30200,0
20250116,194900,120470900,30200,30200,30200,30200,0
20250116,194800,120470900,30200,30200,30200,30200,0
20250116,194700,120470900,30200,30200,30200,30200,0
20250116,194600,120470900,30200,30200,30200,30200,0
20250116,194500,120470900,30200,30200,30200,30200,0
20250116,194400,120470900,30200,30200,30200,30200,0
20250116,194300,120470900,30200,30200,30200,30200,0
20250116,194200,120470900,30200,30200,30200,30200,0
20250116,194100,120470900,30200,30200,30200,30200,0
20250116,194000,120470900,30200,30200,30200,30200,0
20250116,193900,120470900,30200,30200,30200,30200,0
20250116,193800,120470900,30200,30200,30200,30200,0
20250116,193700,120470900,30200,30200,30200,30200,0
20250116,193600,120470900,30200,30200,30200,30200,0
20250116,193500,120470900,30200,30200,30200,30200,0
20250116,193400,120470900,30200,30200,30200,30200,0
20250116,193300,120470900,30200,30200,30200,30200,0
20250116,193200,120470900,30200,30200,30200,30200,0
20250116,193100,120470900,30200,30200,30200,30200,0
20250116,193000,120470900,30200,30200,30200,30200,0
20250116,192900,120470900,30200,30200,30200,30200,0
20250116,192800,120470900,30200,30200,30200,30200,0
20250116,192700,120470900,30200,30200,30200,30200,0
20250116,192600,120470900,30200,30200,30200,30200,0
20250116,192500,120470900,30200,30200,30200,30200,232
20250116,192400,120470900,30200,30200,30200,30200,0
20250116,192300,120470900,30200,30200,30200,30200,0
20250116,192200,120470900,30200,30200,30200,30200,0
20250116,192100,120470900,30200,30200,30200,30200,0
20250116,192000,120470900,30200,30200,30200,30200,0
20250116,191900,120470900,30200,30200,30200,30200,0
20250116,191800,120470900,30200,30200,30200,30200,0
20250116,191700,120470900,30200,30200,30200,30200,0
20250116,191600,120470900,30200,30200,30200,30200,0
20250116,191500,120470900,30200,30200,30200,30200,0
20250116,191400,120470900,30200,30200,30200,30200,0
20250116,191300,120470900,30200,30200,30200,30200,0
20250116,191200,120470900,30200,30200,30200,30200,0
20250116,191100,120470900,30200,30200,30200,30200,0
20250116,191000,120470900,30200,30200,30200,30200,0
20250116,190900,120470900,30200,30200,30200,30200,0
20250116,190800,120470900,30200,30200,30200,30200,0
20250116,190700,120470900,30200,30200,30200,30200,0
20250116,190600,120470900,30200,30200,30200,30200,0
20250116,190500,120470900,30200,30200,30200,30200,0
20250116,190400,120470900,30200,30200,30200,30200,0
20250116,190300,120470900,30200,30200,30200,30200,0
20250116,190200,120470900,30200,30200,30200,30200,0
20250116,190100,120470900,30200,30200,30200,30200,0
20250116,190000,120470900,30200,30200,30200,30200,0
20250116,185900,120470900,30200,30200,30200,30200,0
20250116,185800,120470900,30200,30200,30200,30200,0
20250116,185700,120470900,30200,30200,30200,30200,0
20250116,185600,120470900,30200,30200,30200,30200,0
20250116,185500,120470900,30200,30200,30200,30200,232
20250116,185400,120470900,30200,30200,30200,30200,0
20250116,185300,120470900,30200,30200,30200,30200,0
20250116,185200,120470900,30200,30200,30200,30200,0
20250116,185100,120470900,30200,30200,30200,30200,0
20250116,185000,120470900,30200,30200,30200,30200,0
20250116,184900,120470900,30200,30200,30200,30200,0
20250116,184800,120470900,30200,30200,30200,30200,0
20250116,184700,120470900,30200,30200,30200,30200,0
20250116,184600,120470900,30200,30200,30200,30200,0
20250116,184500,120470900,30200,30200,30200,30200,0
20250116,184400,120470900,30200,30200,30200,30200,0
20250116,184300,120470900,30200,30200,30200,30200,0
20250116,184200,120470900,30200,30200,30200,30200,0
20250116,184100,120470900,30200,30200,30200,30200,0
20250116,184000,120470900,30200,30200,30200,30200,0
20250116,183900,120470900,30200,30200,30200,30200,0
20250116,183800,120470900,30200,30200,30200,30200,0
20250116,183700,120470900,30200,30200,30200,30200,0
20250116,183600,120470900,30200,30200,30200,30200,0
20250116,183500,120470900,30200,30200,30200,30200,0
20250116,183400,120470900,30200,30200,30200,30200,0
20250116,183300,120470900,30200,30200,30200,30200,0
20250116,183200,120470900,30200,30200,30200,30200,0
20250116,183100,120470900,30200,30200,30200,30200,0
20250116,183000,120470900,30200,30200,30200,30200,0
20250116,182900,120470900,30200,30200,30200,30200,0
20250116,182800,120470900,30200,30200,30200,30200,0
20250116,182700,120470900,30200,30200,30200,30200,0
20250116,182600,120470900,30200,30200,30200,30200,0
20250116,182500,120470900,30200,30200,30200,30200,232
20250116,182400,120470900,30200,30200,30200,30200,0
20250116,182300,120470900,30200,30200,30200,30200,0
20250116,182200,120470900,30200,30200,30200,30200,0
20250116,182100,120470900,30200,30200,30200,30200,0
20250116,182000,120470900,30200,30200,30200,30200,0
20250116,181900,120470900,30200,30200,30200,30200,0
20250116,181800,120470900,30200,30200,30200,30200,0
20250116,181700,120470900,30200,30200,30200,30200,0
20250116,181600,120470900,30200,30200,30200,30200,0
20250116,181500,120470900,30200,30200,30200,30200,0
20250116,181400,120470900,30200,30200,30200,30200,0
20250116,181300,120470900,30200,30200,30200,30200,0
20250116,181200,120470900,30200,30200,30200,30200,0
20250116,181100,120470900,30200,30200,30200,30200,0
20250116,181000,120470900,30200,30200,30200,30200,0
20250116,180900,120470900,30200,30200,30200,30200,0
20250116,180800,120470900,30200,30200,30200,30200,0
20250116,180700,120470900,30200,30200,30200,30200,0
20250116,180600,120470900,30200,30200,30200,30200,0
20250116,180500,120470900,30200,30200,30200,30200,0
20250116,180400,120470900,30200,30200,30200,30200,0
20250116,180300,120470900,30200,30200,30200,30200,0
20250116,180200,120470900,30200,30200,30200,30200,0
20250116,180100,120470900,30200,30200,30200,30200,0
20250116,180000,120470900,30200,30200,30200,30200,0
20250116,175900,120470900,30200,30200,30200,30200,0
20250116,175800,120470900,30200,30200,30200,30200,0
20250116,175700,120470900,30200,30200,30200,30200,0
20250116,175600,120470900,30200,30200,30200,30200,0
20250116,175500,120470900,30200,30200,30200,30200,232
20250116,175400,120470900,30200,30200,30200,30200,0
20250116,175300,120470900,30200,30200,30200,30200,0
20250116,175200,120470900,30200,30200,30200,30200,0
20250116,175100,120470900,30200,30200,30200,30200,0
20250116,175000,120470900,30200,30200,30200,30200,0
20250116,174900,120470900,30200,30200,30200,30200,0
20250116,174800,120470900,30200,30200,30200,30200,0
20250116,174700,120470900,30200,30200,30200,30200,0
20250116,174600,120470900,30200,30200,30200,30200,0
20250116,174500,120470900,30200,30200,30200,30200,0
20250116,174400,120470900,30200,30200,30200,30200,0
20250116,174300,120470900,30200,30200,30200,30200,0
20250116,174200,120470900,30200,30200,30200,30200,0
20250116,174100,120470900,30200,30200,30200,30200,0
20250116,174000,120470900,30200,30200,30200,30200,0
20250116,173900,120470900,30200,30200,30200,30200,0
20250116,173800,120470900,30200,30200,30200,30200,0
20250116,173700,120470900,30200,30200,30200,30200,0
20250116,173600,120470900,30200,30200,30200,30200,0
20250116,173500,120470900,30200,30200,30200,30200,0
20250116,173400,120470900,30200,30200,30200,30200,0
20250116,173300,120470900,30200,30200,30200,30200,0
20250116,173200,120470900,30200,30200,30200,30200,0
20250116,173100,120470900,30200,30200,30200,30200,0
20250116,173000,120470900,30200,30200,30200,30200,0
20250116,172900,120470900,30200,30200,30200,30200,0
20250116,172800,120470900,30200,30200,30200,30200,0
20250116,172700,120470900,30200,30200,30200,30200,0
20250116,172600,120470900,30200,30200,30200,30200,0
20250116,172500,120470900,30200,30200,30200,30200,232
20250116,172400,120470900,30200,30200,30200,30200,0
20250116,172300,120470900,30200,30200,30200,30200,0
20250116,172200,120470900,30200,30200,30200,30200,0
20250116,172100,120470900,30200,30200,30200,30200,0
20250116,172000,120470900,30200,30200,30200,30200,0
20250116,171900,120470900,30200,30200,30200,30200,0
20250116,171800,120470900,30200,30200,30200,30200,0
20250116,171700,120470900,30200,30200,30200,30200,0
20250116,171600,120470900,30200,30200,30200,30200,0
20250116,171500,120470900,30200,30200,30200,30200,0
20250116,171400,120470900,30200,30200,30200,30200,0
20250116,171300,120470900,30200,30200,30200,30200,0
20250116,171200,120470900,30200,30200,30200,30200,0
20250116,171100,120470900,30200,30200,30200,30200,0
20250116,171000,120470900,30200,30200,30200,30200,0
20250116,170900,120470900,30200,30200,30200,30200,0
20250116,170800,120470900,30200,30200,30200,30200,0
20250116,170700,120470900,30200,30200,30200,30200,0
20250116,170600,120470900,30200,30200,30200,30200,0
20250116,170500,120470900,30200,30200,30200,30200,0
20250116,170400,120470900,30200,30200,30200,30200,0
20250116,170300,120470900,30200,30200,30200,30200,0
20250116,170200,120470900,30200,30200,30200,30200,0
20250116,170100,120470900,30200,30200,30200,30200,0
20250116,170000,120470900,30200,30200,30200,30200,0
20250116,165900,120470900,30200,30200,30200,30200,0
20250116,165800,120470900,30200,30200,30200,30200,0
20250116,165700,120470900,30200,30200,30200,30200,0
20250116,165600,120470900,30200,30200,30200,30200,0
20250116,165500,120470900,30200,30200,30200,30200,232
20250116,165400,120470900,30200,30200,30200,30200,0
20250116,165300,120470900,30200,30200,30200,30200,0
20250116,165200,120470900,30200,30200,30200,30200,0
20250116,165100,120470900,30200,30200,30200,30200,0
20250116,165000,120470900,30200,30200,30200,30200,0
20250116,164900,120470900,30200,30200,30200,30200,0
20250116,164800,120470900,30200,30200,30200,30200,0
20250116,164700,120470900,30200,30200,30200,30200,0
20250116,164600,120470900,30200,30200,30200,30200,0
20250116,164500,120470900,30200,30200,30200,30200,0
20250116,164400,120470900,30200,30200,30200,30200,0
20250116,164300,120470900,30200,30200,30200,30200,0
20250116,164200,120470900,30200,30200,30200,30200,0
20250116,164100,120470900,30200,30200,30200,30200,0
20250116,164000,120470900,30200,30200,30200,30200,0
20250116,163900,120470900,30200,30200,30200,30200,0
20250116,163800,120470900,30200,30200,30200,30200,0
20250116,163700,120470900,30200,30200,30200,30200,0
20250116,163600,120470900,30200,30200,30200,30200,0
20250116,163500,120470900,30200,30200,30200,30200,0
20250116,163400,120470900,30200,30200,30200,30200,0
20250116,163300,120470900,30200,30200,30200,30200,0
20250116,163200,120470900,30200,30200,30200,30200,0
20250116,163100,120470900,30200,30200,30200,30200,0
20250116,163000,120470900,30200,30200,30200,30200,0
20250116,162900,120470900,30200,30200,30200,30200,0
20250116,162800,120470900,30200,30200,30200,30200,0
20250116,162700,120470900,30200,30200,30200,30200,0
20250116,162600,120470900,30200,30200,30200,30200,0
20250116,162500,120470900,30200,30200,30200,30200,232
20250116,162400,120470900,30200,30200,30200,30200,0
20250116,162300,120470900,30200,30200,30200,30200,0
20250116,162200,120470900,30200,30200,30200,30200,0
20250116,162100,120470900,30200,30200,30200,30200,0
20250116,162000,120470900,30200,30200,30200,30200,0
20250116,161900,120470900,30200,30200,30200,30200,0
20250116,161800,120470900,30200,30200,30200,30200,0
20250116,161700,120470900,30200,30200,30200,30200,0
20250116,161600,120470900,30200,30200,30200,30200,0
20250116,161500,120470900,30200,30200,30200,30200,0
20250116,161400,120470900,30200,30200,30200,30200,0
20250116,161300,120470900,30200,30200,30200,30200,0
20250116,161200,120470900,30200,30200,30200,30200,0
20250116,161100,120470900,30200,30200,30200,30200,0
20250116,161000,120470900,30200,30200,30200,30200,0
20250116,160900,120470900,30200,30200,30200,30200,0
20250116,160800,120470900,30200,30200,30200,30200,0
20250116,160700,120470900,30200,30200,30200,30200,0
20250116,160600,120470900,30200,30200,30200,30200,0
20250116,160500,120470900,30200,30200,30200,30200,0
20250116,160400,120470900,30200,30200,30200,30200,0
20250116,160300,120470900,30200,30200,30200,30200,0
20250116,160200,120470900,30200,30200,30200,30200,0
20250116,160100,120470900,30200,30200,30200,30200,0
20250116,160000,120470900,30200,30200,30200,30200,0
20250116,155900,120470900,30200,30200,30200,30200,0
20250116,155800,120470900,30200,30200,30200,30200,0
20250116,155700,120470900,30200,30200,30200,30200,0
20250116,155600,120470900,30200,30200,30200,30200,0
20250116,155500,120470900,30200,30200,30200,30200,232
20250116,155400,120470900,30200,30200,30200,30200,0
20250116,155300,120470900,30200,30200,30200,30200,0
20250116,155200,120470900,30200,30200,30200,30200,0
20250116,155100,120470900,30200,30200,30200,30200,0
20250116,155000,120470900,30200,30200,30200,30200,0
20250116,154900,120470900,30200,30200,30200,30200,0
20250116,154800,120470900,30200,30200,30200,30200,0
20250116,154700,120470900,30200,30200,30200,30200,0
20250116,154600,120470900,30200,30200,30200,30200,0
20250116,154500,120470900,30200,30200,30200,30200,0
20250116,154400,120470900,30200,30200,30200,30200,0
20250116,154300,120470900,30200,30200,30200,30200,0
20250116,154200,120470900,30200,30200,30200,30200,0
20250116,154100,120470900,30200,30200,30200,30200,0
20250116,154000,120470900,30200,30200,30200,30200,0
20250116,153900,120470900,30200,30200,30200,30200,0
20250116,153800,120470900,30200,30200,30200,30200,0
20250116,153700,120470900,30200,30200,30200,30200,0
20250116,153600,120470900,30200,30200,30200,30200,0
20250116,153500,120470900,30200,30200,30200,30200,0
20250116,153400,120470900,30200,30200,30200,30200,0
20250116,153300,120470900,30200,30200,30200,30200,0
20250116,153200,120470900,30200,30200,30200,30200,0
20250116,153100,120470900,30200,30200,30200,30200,0
20250116,153000,120470900,30200,30200,30200,30200,232
20250116,152900,113464500,30000,30000,30000,30000,0
20250116,152800,113464500,30000,30000,30000,30000,0
20250116,152700,113464500,30000,30000,30000,30000,0
20250116,152600,113464500,30000,30000,30000,30000,0
20250116,152500,113464500,30000,30000,30000,30000,0
20250116,152400,113464500,30000,30000,30000,30000,0
20250116,152300,113464500,30000,30000,30000,30000,0
20250116,152200,113464500,30000,30000,30000,30000,0
20250116,152100,113464500,30000,30000,30000,30000,0
20250116,152000,113464500,30000,30000,30000,30000,0
20250116,151900,113464500,30000,30100,30100,30000,12
20250116,151800,113103800,30000,30000,30000,30000,0
20250116,151700,113103800,30000,30000,30000,30000,1
20250116,151600,113073800,30000,30000,30000,30000,2
20250116,151500,113013800,30000,30000,30000,30000,4
20250116,151400,112893800,30000,30000,30000,30000,1
20250116,151300,112863800,30000,30000,30000,30000,1
20250116,151200,112833800,30000,30000,30000,30000,1
20250116,151100,112803800,30000,30000,30000,30000,29
20250116,151000,111933800,30050,30050,30050,30050,6
20250116,150900,111753500,30000,30000,30000,30000,4
20250116,150800,111633500,30050,30050,30050,30050,1
20250116,150700,111603450,30000,30000,30000,30000,3
20250116,150600,111513450,30050,30050,30050,30050,20
20250116,150500,110912450,30000,30000,30000,30000,5
20250116,150400,110762450,30000,30000,30000,30000,1
20250116,150300,110732450,30000,30000,30000,30000,1
20250116,150200,110702450,30000,30000,30000,30000,2
20250116,150100,110642450,30050,30050,30050,30050,3
20250116,150000,110552300,30000,30000,30000,30000,2
20250116,145900,110492300,30050,30050,30050,30050,2
20250116,145800,110432200,30000,30050,30050,30000,9
20250116,145700,110161800,30050,30050,30050,30050,4
20250116,145600,110041600,30000,30050,30050,30000,3
20250116,145500,109951500,30050,30000,30050,30000,4
20250116,145400,109831350,30000,30100,30100,30000,55
20250116,145300,108176350,30050,30000,30050,30000,3
20250116,145200,108086250,30000,30000,30050,30000,7
20250116,145100,107876000,30050,30050,30050,30050,0
20250116,145000,107876000,30050,30050,30050,30050,8
20250116,144900,107635600,30000,30000,30000,30000,1
20250116,144800,107605600,30000,30000,30000,30000,2
20250116,144700,107545600,30000,30000,30000,30000,1
20250116,144600,107515600,30000,30000,30000,30000,1
20250116,144500,107485600,30000,30050,30050,30000,3
20250116,144400,107395550,30000,30000,30000,30000,1
20250116,144300,107365550,30050,30050,30050,30050,7
20250116,144200,107155200,30000,30000,30000,30000,1
20250116,144100,107125200,30000,30050,30050,30000,5
20250116,144000,106975050,30000,30000,30000,30000,3
20250116,143900,106885050,30050,30000,30050,30000,59
20250116,143800,105112300,30000,30000,30000,30000,3
20250116,143700,105022300,30000,30000,30000,30000,1
20250116,143600,104992300,30000,30000,30000,30000,1
20250116,143500,104962300,30000,30000,30000,30000,2
20250116,143400,104902300,30000,30000,30000,30000,3
20250116,143300,104812300,30000,30000,30000,30000,0
20250116,143200,104812300,30000,30000,30000,30000,2
20250116,143100,104752300,30000,30000,30000,30000,2
20250116,143000,104692300,30000,30000,30000,30000,1
20250116,142900,104662300,30000,30000,30000,30000,0
20250116,142800,104662300,30000,30000,30000,30000,4
20250116,142700,104542300,30000,30000,30000,30000,0
20250116,142600,104542300,30000,30000,30000,30000,2
20250116,142500,104482300,30000,30000,30000,30000,1
20250116,142400,104452300,30000,30000,30000,30000,1
20250116,142300,104422300,30000,30000,30000,30000,1
20250116,142200,104392300,30000,30000,30050,30000,4
20250116,142100,104272250,30000,30000,30000,30000,1
20250116,142000,104242250,30000,30000,30000,30000,1
20250116,141900,104212250,30000,30000,30000,30000,5
20250116,141800,104062250,30000,30000,30000,30000,9
20250116,141700,103792250,30000,30000,30000,30000,2
20250116,141600,103732250,30000,30000,30000,30000,0
20250116,141500,103732250,30000,30000,30000,30000,1
20250116,141400,103702250,30000,30000,30000,30000,2
20250116,141300,103642250,30000,30000,30000,30000,0
20250116,141200,103642250,30000,30000,30000,30000,1
20250116,141100,103612250,30000,30000,30000,30000,2
20250116,141000,103552250,30000,30000,30000,30000,0
20250116,140900,103552250,30000,30000,30000,30000,1
20250116,140800,103522250,30000,30000,30000,30000,1
20250116,140700,103492250,30000,30000,30000,30000,1
20250116,140600,103462250,30000,30000,30000,30000,1
20250116,140500,103432250,30000,30000,30000,30000,0
20250116,140400,103432250,30000,30000,30000,30000,2
20250116,140300,103372250,30000,30000,30000,30000,2
20250116,140200,103312250,30000,30000,30000,30000,0
20250116,140100,103312250,30000,30000,30000,30000,0
20250116,140000,103312250,30000,30000,30000,30000,6
20250116,135900,103132250,30000,30100,30100,30000,84
20250116,135800,100604350,30000,30000,30000,30000,1
20250116,135700,100574350,30000,30000,30000,30000,2
20250116,135600,100514350,30000,30000,30000,30000,0
20250116,135500,100514350,30000,30000,30000,30000,1
20250116,135400,100484350,30000,30000,30000,30000,2
20250116,135300,100424350,30000,30100,30100,30000,28
20250116,135200,99581950,30000,30000,30000,30000,1
20250116,135100,99551950,30000,30000,30000,30000,0
20250116,135000,99551950,30000,30000,30000,30000,1
20250116,134900,99521950,30000,30000,30000,30000,1
20250116,134800,99491950,30000,30000,30000,30000,0
20250116,134700,99491950,30000,30000,30000,30000,2
20250116,134600,99431950,30000,30000,30000,30000,2
20250116,134500,99371950,30000,30000,30000,30000,0
20250116,134400,99371950,30000,30000,30000,30000,1
20250116,134300,99341950,30000,30000,30150,30000,3
20250116,134200,99251800,30000,30000,30000,30000,0
20250116,134100,99251800,30000,30000,30000,30000,227
20250116,134000,92441800,30000,30000,30000,30000,2
20250116,133900,92381800,30000,30000,30000,30000,0
20250116,133800,92381800,30000,30000,30000,30000,1
20250116,133700,92351800,30000,30000,30000,30000,0
20250116,133600,92351800,30000,30000,30000,30000,2
20250116,133500,92291800,30000,30000,30000,30000,1
20250116,133400,92261800,30000,30000,30000,30000,0
20250116,133300,92261800,30000,30000,30000,30000,2
20250116,133200,92201800,30050,30050,30050,30050,0
20250116,133100,92201800,30050,30050,30050,30050,6
20250116,133000,92021500,30000,30000,30000,30000,2
20250116,132900,91961500,30000,30000,30000,30000,1
20250116,132800,91931500,30000,30000,30000,30000,0
20250116,132700,91931500,30000,30000,30000,30000,1
20250116,132600,91901500,30000,30050,30050,30000,10
20250116,132500,91601050,30050,30050,30050,30050,6
20250116,132400,91420750,30050,30050,30050,30050,1
20250116,132300,91390700,30050,30050,30050,30050,2
20250116,132200,91330600,30050,30050,30050,30050,12
20250116,132100,90970000,30050,30050,30050,30050,1
20250116,132000,90939950,30050,30050,30050,30050,0
20250116,131900,90939950,30050,30050,30050,30050,2
20250116,131800,90879850,30000,30000,30000,30000,1
20250116,131700,90849850,30000,30000,30000,30000,0
20250116,131600,90849850,30000,30000,30000,30000,3
20250116,131500,90759850,30000,30000,30000,30000,1
20250116,131400,90729850,30000,30100,30100,30000,41
20250116,131300,89496050,30000,30000,30000,30000,1
20250116,131200,89466050,30000,30000,30000,30000,1
20250116,131100,89436050,30000,30000,30000,30000,0
20250116,131000,89436050,30000,30000,30000,30000,1
20250116,130900,89406050,30000,30000,30000,30000,1
20250116,130800,89376050,30000,30000,30000,30000,2
20250116,130700,89316050,30000,30000,30000,30000,1
20250116,130600,89286050,30000,30000,30000,30000,1
20250116,130500,89256050,30000,30000,30000,30000,1
20250116,130400,89226050,30000,30000,30000,30000,1
20250116,130300,89196050,30000,30000,30000,30000,1
20250116,130200,89166050,30000,30000,30100,30000,34
20250116,130100,88143250,30000,30000,30000,30000,1
20250116,130000,88113250,30000,30000,30000,30000,1
20250116,125900,88083250,30000,30000,30000,30000,2
20250116,125800,88023250,30000,30000,30000,30000,1
20250116,125700,87993250,30000,30000,30000,30000,0
20250116,125600,87993250,30000,30000,30000,30000,1
20250116,125500,87963250,30000,30000,30000,30000,11
20250116,125400,87633250,30000,30000,30000,30000,83
20250116,125300,85143250,30000,30000,30000,30000,0
20250116,125200,85143250,30000,30000,30000,30000,1
20250116,125100,85113250,30100,30100,30100,30100,36
20250116,125000,84029650,30000,30000,30000,30000,1
20250116,124900,83999650,30000,30000,30000,30000,2
20250116,124800,83939650,30000,30000,30000,30000,1
20250116,124700,83909650,30000,30000,30000,30000,2
20250116,124600,83849650,30000,30000,30000,30000,0
20250116,124500,83849650,30000,30000,30000,30000,2
20250116,124400,83789650,30000,30050,30050,30000,14
20250116,124300,83369000,30000,30050,30050,30000,83
20250116,124200,80875150,30050,30050,30050,30050,2
20250116,124100,80815050,30050,30050,30050,30050,0
20250116,124000,80815050,30050,30050,30050,30050,1
20250116,123900,80785000,30050,30050,30050,30050,1
20250116,123800,80754950,30050,30050,30050,30050,1
20250116,123700,80724900,30200,30200,30200,30200,0
20250116,123600,80724900,30200,30050,30200,30050,4
20250116,123500,80604250,30050,30050,30050,30050,1
20250116,123400,80574200,30050,30050,30050,30050,0
20250116,123300,80574200,30050,30050,30050,30050,1
20250116,123200,80544150,30050,30050,30050,30050,1
20250116,123100,80514100,30050,30050,30050,30050,91
20250116,123000,77779550,30050,30050,30050,30050,1
20250116,122900,77749500,30050,30050,30050,30050,0
20250116,122800,77749500,30050,30050,30250,30050,17
20250116,122700,77238450,30000,30150,30200,30000,261
20250116,122600,69359950,30000,30000,30000,30000,1
20250116,122500,69329950,30000,30000,30000,30000,2
20250116,122400,69269950,30000,30000,30000,30000,0
20250116,122300,69269950,30000,30000,30000,30000,0
20250116,122200,69269950,30000,30000,30000,30000,10
20250116,122100,68969950,30000,30000,30000,30000,1
20250116,122000,68939950,30000,30000,30000,30000,2
20250116,121900,68879950,30000,30000,30000,30000,71
20250116,121800,66749950,30000,30000,30000,30000,1
20250116,121700,66719950,30000,30000,30000,30000,1
20250116,121600,66689950,30000,30000,30000,30000,1
20250116,121500,66659950,30000,30000,30000,30000,0
20250116,121400,66659950,30000,30050,30100,30000,179
20250116,121300,61273900,30050,30050,30050,30050,0
20250116,121200,61273900,30050,30050,30050,30050,52
20250116,121100,59711300,30000,30000,30000,30000,2
20250116,121000,59651300,30000,30000,30000,30000,0
20250116,120900,59651300,30000,30000,30000,30000,1
20250116,120800,59621300,30000,30000,30000,30000,2
20250116,120700,59561300,30000,30000,30000,30000,0
20250116,120600,59561300,30000,30000,30000,30000,1
20250116,120500,59531300,30000,30000,30000,30000,38
20250116,120400,58391300,29950,29950,29950,29950,1
20250116,120300,58361350,29950,29950,29950,29950,1
20250116,120200,58331400,29950,29950,29950,29950,1
20250116,120100,58301450,29950,29950,29950,29950,2
20250116,120000,58241550,29950,29950,29950,29950,2
20250116,115900,58181650,29950,29950,29950,29950,8
20250116,115800,57942050,29950,29950,29950,29950,1
20250116,115700,57912100,29950,29950,29950,29950,2
20250116,115600,57852200,29950,29950,29950,29950,0
20250116,115500,57852200,29950,29950,29950,29950,0
20250116,115400,57852200,29950,29950,29950,29950,1
20250116,115300,57822250,30000,29950,30000,29950,3
20250116,115200,57732350,29950,29950,29950,29950,1
20250116,115100,57702400,29950,29950,29950,29950,2
20250116,115000,57642500,30000,30000,30000,30000,0
20250116,114900,57642500,30000,30000,30000,30000,1
20250116,114800,57612500,30000,29950,30000,29950,38
20250116,114700,56472550,29950,29950,29950,29950,1
20250116,114600,56442600,29950,29950,30000,29950,56
20250116,114500,54762900,29950,29950,29950,29950,0
20250116,114400,54762900,29950,29950,29950,29950,1
20250116,114300,54732950,29950,29950,29950,29950,1
20250116,114200,54703000,29950,29950,29950,29950,0
20250116,114100,54703000,29950,29950,29950,29950,1
20250116,114000,54673050,29950,30000,30000,29950,54
20250116,113900,53053250,29950,29950,29950,29950,0
20250116,113800,53053250,29950,29950,29950,29950,1
20250116,113700,53023300,29950,29950,29950,29950,1
20250116,113600,52993350,30000,30000,30000,30000,0
20250116,113500,52993350,30000,30000,30000,30000,100
20250116,113400,49993350,29950,29950,29950,29950,14
20250116,113300,49574050,29950,29950,30000,29950,145
20250116,113200,45226750,29950,30000,30000,29950,380
20250116,113100,33827450,30000,30000,30000,30000,0
20250116,113000,33827450,30000,30000,30000,30000,4
20250116,112900,33707450,30000,30000,30000,30000,9
20250116,112800,33437450,30000,30000,30000,30000,0
20250116,112700,33437450,30000,30000,30000,30000,3
20250116,112600,33347450,30000,30000,30000,30000,0
20250116,112500,33347450,30000,30000,30000,30000,1
20250116,112400,33317450,30000,30000,30000,30000,1
20250116,112300,33287450,29950,29950,29950,29950,3
20250116,112200,33197600,29950,29950,29950,29950,1
20250116,112100,33167650,29950,29950,29950,29950,1
20250116,112000,33137700,29950,30000,30000,29950,3
20250116,111900,33047800,30000,30000,30000,30000,34
20250116,111800,32027800,30000,30000,30000,30000,1
20250116,111700,31997800,30000,30000,30000,30000,1
20250116,111600,31967800,29950,29950,29950,29950,2
20250116,111500,31907900,30000,29950,30050,29950,88
20250116,111400,29264600,29950,29950,29950,29950,0
20250116,111300,29264600,29950,29950,29950,29950,3
20250116,111200,29174750,29950,29950,29950,29950,1
20250116,111100,29144800,29950,29950,29950,29950,0
20250116,111000,29144800,29950,29950,29950,29950,3
20250116,110900,29054950,30000,30000,30000,30000,0
20250116,110800,29054950,30000,30000,30000,30000,0
20250116,110700,29054950,30000,30000,30000,30000,0
20250116,110600,29054950,30000,29950,30050,29950,63
20250116,110500,27162600,29950,29950,29950,29950,0
20250116,110400,27162600,29950,29950,29950,29950,1
20250116,110300,27132650,29950,30000,30000,29950,20
20250116,110200,26532750,30000,30000,30000,30000,1
20250116,110100,26502750,30000,30000,30000,30000,1
20250116,110000,26472750,30000,30000,30000,30000,1
20250116,105900,26442750,30000,30000,30000,30000,3
20250116,105800,26352750,30000,30000,30000,30000,9
20250116,105700,26082750,30000,30000,30000,30000,17
20250116,105600,25572750,30000,30000,30000,30000,4
20250116,105500,25452750,30000,30000,30000,30000,2
20250116,105400,25392750,30000,30000,30000,30000,0
20250116,105300,25392750,30000,30000,30000,30000,1
20250116,105200,25362750,30000,30000,30000,30000,3
20250116,105100,25272750,30000,30000,30000,30000,0
20250116,105000,25272750,30000,30000,30000,30000,1
20250116,104900,25242750,30000,30000,30000,30000,3
20250116,104800,25152750,30000,30000,30000,30000,0
20250116,104700,25152750,30000,30000,30000,30000,1
20250116,104600,25122750,30000,30000,30000,30000,2
20250116,104500,25062750,30000,30000,30000,30000,1
20250116,104400,25032750,30000,30000,30000,30000,1
20250116,104300,25002750,30000,30000,30000,30000,0
20250116,104200,25002750,30000,30000,30000,30000,3
20250116,104100,24912750,30000,30000,30000,30000,1
20250116,104000,24882750,30000,30000,30000,30000,0
20250116,103900,24882750,30000,30000,30000,30000,6
20250116,103800,24702750,30000,30000,30000,30000,0
20250116,103700,24702750,30000,30000,30000,30000,27
20250116,103600,23892750,29950,29950,29950,29950,2
20250116,103500,23832850,29950,29950,29950,29950,3
20250116,103400,23743000,29950,29950,29950,29950,0
20250116,103300,23743000,29950,29950,29950,29950,1
20250116,103200,23713050,29950,29950,29950,29950,2
20250116,103100,23653150,29950,29950,29950,29950,1
20250116,103000,23623200,29950,29950,29950,29950,2
20250116,102900,23563300,29950,29950,29950,29950,4
20250116,102800,23443500,30050,30000,30050,30000,66
20250116,102700,21462350,29950,29950,29950,29950,2
20250116,102600,21402450,29950,30000,30000,29950,11
20250116,102500,21072500,29950,29950,29950,29950,3
20250116,102400,20982650,29950,29950,29950,29950,1
20250116,102300,20952700,29950,29950,29950,29950,1
20250116,102200,20922750,29950,29950,29950,29950,3
20250116,102100,20832900,29950,29950,29950,29950,1
20250116,102000,20802950,29950,29950,29950,29950,0
20250116,101900,20802950,29950,29950,29950,29950,1
20250116,101800,20773000,29950,29950,29950,29950,2
20250116,101700,20713100,30000,30000,30000,30000,0
20250116,101600,20713100,30000,30000,30000,30000,1
20250116,101500,20683100,29950,29950,29950,29950,0
20250116,101400,20683100,29950,30000,30000,29950,24
20250116,101300,19963300,29950,29950,29950,29950,1
20250116,101200,19933350,29950,29950,29950,29950,0
20250116,101100,19933350,29950,29950,29950,29950,2
20250116,101000,19873450,29950,29950,29950,29950,21
20250116,100900,19244500,30000,30000,30000,30000,0
20250116,100800,19244500,30000,30000,30000,30000,0
20250116,100700,19244500,30000,30000,30000,30000,0
20250116,100600,19244500,30000,30000,30000,30000,0
20250116,100500,19244500,30000,30000,30000,30000,1
20250116,100400,19214500,30000,30000,30000,30000,1
20250116,100300,19184500,30000,30000,30000,30000,49
20250116,100200,17714500,30000,30000,30000,30000,0
20250116,100100,17714500,30000,30000,30000,30000,0
20250116,100000,17714500,30000,30000,30000,30000,0
20250116,095900,17714500,30000,30000,30000,30000,0
20250116,095800,17714500,30000,30000,30000,30000,0
20250116,095700,17714500,30000,30000,30000,30000,0
20250116,095600,17714500,30000,30000,30000,30000,0
20250116,095500,17714500,30000,30000,30000,30000,0
20250116,095400,17714500,30000,30000,30000,30000,15
20250116,095300,17264500,30000,30000,30000,30000,0
20250116,095200,17264500,30000,30000,30000,30000,0
20250116,095100,17264500,30000,30000,30000,30000,0
20250116,095000,17264500,30000,30000,30000,30000,0
20250116,094900,17264500,30000,30000,30000,30000,0
20250116,094800,17264500,30000,30000,30000,30000,11
20250116,094700,16934500,30000,30000,30000,30000,1
20250116,094600,16904500,30100,30100,30100,30100,1
20250116,094500,16874400,30100,30100,30100,30100,0
20250116,094400,16874400,30100,30100,30100,30100,35
20250116,094300,15820900,30100,30100,30100,30100,0
20250116,094200,15820900,30100,30100,30100,30100,0
20250116,094100,15820900,30100,30100,30100,30100,5
20250116,094000,15670400,30050,30050,30050,30050,2
20250116,093900,15610300,30050,30000,30050,30000,14
20250116,093800,15189650,30000,30000,30000,30000,13
20250116,093700,14799650,29950,29950,29950,29950,1
20250116,093600,14769700,29950,29950,29950,29950,4
20250116,093500,14649900,30100,30100,30100,30100,1
20250116,093400,14619800,30100,30100,30100,30100,0
20250116,093300,14619800,30100,30100,30100,30100,0
20250116,093200,14619800,30100,30100,30100,30100,0
20250116,093100,14619800,30100,30000,30100,30000,10
20250116,093000,14319200,30000,30000,30000,30000,1
20250116,092900,14289200,30000,30000,30000,30000,0
20250116,092800,14289200,30000,30050,30050,30000,21
20250116,092700,13658750,30000,30000,30000,30000,20
20250116,092600,13058750,30000,30000,30000,30000,0
20250116,092500,13058750,30000,30000,30000,30000,0
20250116,092400,13058750,30000,30000,30000,30000,1
20250116,092300,13028750,30000,30000,30000,30000,0
20250116,092200,13028750,30000,30000,30000,30000,0
20250116,092100,13028750,30000,30000,30000,30000,0
20250116,092000,13028750,30000,30000,30000,30000,0
20250116,091900,13028750,30000,30000,30000,30000,29
20250116,091800,12158750,29950,29950,29950,29950,1
20250116,091700,12128800,29950,30000,30000,29950,19
20250116,091600,11558950,30000,30000,30000,30000,0
20250116,091500,11558950,30000,30000,30000,30000,2
20250116,091400,11498950,30000,30000,30000,30000,1
20250116,091300,11468950,30000,30000,30000,30000,1
20250116,091200,11438950,30000,30000,30000,30000,81
20250116,091100,9008950,30000,30000,30000,30000,0
20250116,091000,9008950,30000,30000,30000,30000,0
20250116,090900,9008950,30000,30000,30000,30000,2
20250116,090800,8948950,30000,30000,30000,30000,1
20250116,090700,8918950,30000,30050,30050,30000,56
20250116,090600,7236350,29950,29950,29950,29950,1
20250116,090500,7206400,29950,29950,29950,29950,2
20250116,090400,7146500,29900,29900,29900,29900,1
20250116,090300,7116600,29900,30000,30000,29900,47
20250116,090200,5710350,30000,29950,30000,29950,12
20250116,090100,5350700,30000,29900,30000,29850,174
20250116,090000,149250,29850,29850,29850,29850,5