KissMeData/036190/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,192000,224871200,25600,25600,25600,25600,102
20250121,191900,224871200,25600,25600,25600,25600,0
20250121,191800,224871200,25600,25600,25600,25600,0
20250121,191700,224871200,25600,25600,25600,25600,0
20250121,191600,224871200,25600,25600,25600,25600,0
20250121,191500,224871200,25600,25600,25600,25600,0
20250121,191400,224871200,25600,25600,25600,25600,0
20250121,191300,224871200,25600,25600,25600,25600,0
20250121,191200,224871200,25600,25600,25600,25600,0
20250121,191100,224871200,25600,25600,25600,25600,0
20250121,191000,224871200,25600,25600,25600,25600,0
20250121,190900,224871200,25600,25600,25600,25600,0
20250121,190800,224871200,25600,25600,25600,25600,0
20250121,190700,224871200,25600,25600,25600,25600,0
20250121,190600,224871200,25600,25600,25600,25600,0
20250121,190500,224871200,25600,25600,25600,25600,0
20250121,190400,224871200,25600,25600,25600,25600,0
20250121,190300,224871200,25600,25600,25600,25600,0
20250121,190200,224871200,25600,25600,25600,25600,0
20250121,190100,224871200,25600,25600,25600,25600,0
20250121,190000,224871200,25600,25600,25600,25600,0
20250121,185900,224871200,25600,25600,25600,25600,0
20250121,185800,224871200,25600,25600,25600,25600,0
20250121,185700,224871200,25600,25600,25600,25600,0
20250121,185600,224871200,25600,25600,25600,25600,0
20250121,185500,224871200,25600,25600,25600,25600,0
20250121,185400,224871200,25600,25600,25600,25600,0
20250121,185300,224871200,25600,25600,25600,25600,0
20250121,185200,224871200,25600,25600,25600,25600,0
20250121,185100,224871200,25600,25600,25600,25600,0
20250121,185000,224871200,25600,25600,25600,25600,102
20250121,184900,224871200,25600,25600,25600,25600,0
20250121,184800,224871200,25600,25600,25600,25600,0
20250121,184700,224871200,25600,25600,25600,25600,0
20250121,184600,224871200,25600,25600,25600,25600,0
20250121,184500,224871200,25600,25600,25600,25600,0
20250121,184400,224871200,25600,25600,25600,25600,0
20250121,184300,224871200,25600,25600,25600,25600,0
20250121,184200,224871200,25600,25600,25600,25600,0
20250121,184100,224871200,25600,25600,25600,25600,0
20250121,184000,224871200,25600,25600,25600,25600,0
20250121,183900,224871200,25600,25600,25600,25600,0
20250121,183800,224871200,25600,25600,25600,25600,0
20250121,183700,224871200,25600,25600,25600,25600,0
20250121,183600,224871200,25600,25600,25600,25600,0
20250121,183500,224871200,25600,25600,25600,25600,0
20250121,183400,224871200,25600,25600,25600,25600,0
20250121,183300,224871200,25600,25600,25600,25600,0
20250121,183200,224871200,25600,25600,25600,25600,0
20250121,183100,224871200,25600,25600,25600,25600,0
20250121,183000,224871200,25600,25600,25600,25600,0
20250121,182900,224871200,25600,25600,25600,25600,0
20250121,182800,224871200,25600,25600,25600,25600,0
20250121,182700,224871200,25600,25600,25600,25600,0
20250121,182600,224871200,25600,25600,25600,25600,0
20250121,182500,224871200,25600,25600,25600,25600,0
20250121,182400,224871200,25600,25600,25600,25600,0
20250121,182300,224871200,25600,25600,25600,25600,0
20250121,182200,224871200,25600,25600,25600,25600,0
20250121,182100,224871200,25600,25600,25600,25600,0
20250121,182000,224871200,25600,25600,25600,25600,102
20250121,181900,224871200,25600,25600,25600,25600,0
20250121,181800,224871200,25600,25600,25600,25600,0
20250121,181700,224871200,25600,25600,25600,25600,0
20250121,181600,224871200,25600,25600,25600,25600,0
20250121,181500,224871200,25600,25600,25600,25600,0
20250121,181400,224871200,25600,25600,25600,25600,0
20250121,181300,224871200,25600,25600,25600,25600,0
20250121,181200,224871200,25600,25600,25600,25600,0
20250121,181100,224871200,25600,25600,25600,25600,0
20250121,181000,224871200,25600,25600,25600,25600,0
20250121,180900,224871200,25600,25600,25600,25600,0
20250121,180800,224871200,25600,25600,25600,25600,0
20250121,180700,224871200,25600,25600,25600,25600,0
20250121,180600,224871200,25600,25600,25600,25600,0
20250121,180500,224871200,25600,25600,25600,25600,0
20250121,180400,224871200,25600,25600,25600,25600,0
20250121,180300,224871200,25600,25600,25600,25600,0
20250121,180200,224871200,25600,25600,25600,25600,0
20250121,180100,224871200,25600,25600,25600,25600,0
20250121,180000,224871200,25600,25600,25600,25600,0
20250121,175900,224871200,25600,25600,25600,25600,0
20250121,175800,224871200,25600,25600,25600,25600,0
20250121,175700,224871200,25600,25600,25600,25600,0
20250121,175600,224871200,25600,25600,25600,25600,0
20250121,175500,224871200,25600,25600,25600,25600,0
20250121,175400,224871200,25600,25600,25600,25600,0
20250121,175300,224871200,25600,25600,25600,25600,0
20250121,175200,224871200,25600,25600,25600,25600,0
20250121,175100,224871200,25600,25600,25600,25600,0
20250121,175000,224871200,25600,25600,25600,25600,102
20250121,174900,224871200,25600,25600,25600,25600,0
20250121,174800,224871200,25600,25600,25600,25600,0
20250121,174700,224871200,25600,25600,25600,25600,0
20250121,174600,224871200,25600,25600,25600,25600,0
20250121,174500,224871200,25600,25600,25600,25600,0
20250121,174400,224871200,25600,25600,25600,25600,0
20250121,174300,224871200,25600,25600,25600,25600,0
20250121,174200,224871200,25600,25600,25600,25600,0
20250121,174100,224871200,25600,25600,25600,25600,0
20250121,174000,224871200,25600,25600,25600,25600,0
20250121,173900,224871200,25600,25600,25600,25600,0
20250121,173800,224871200,25600,25600,25600,25600,0
20250121,173700,224871200,25600,25600,25600,25600,0
20250121,173600,224871200,25600,25600,25600,25600,0
20250121,173500,224871200,25600,25600,25600,25600,0
20250121,173400,224871200,25600,25600,25600,25600,0
20250121,173300,224871200,25600,25600,25600,25600,0
20250121,173200,224871200,25600,25600,25600,25600,0
20250121,173100,224871200,25600,25600,25600,25600,0
20250121,173000,224871200,25600,25600,25600,25600,0
20250121,172900,224871200,25600,25600,25600,25600,0
20250121,172800,224871200,25600,25600,25600,25600,0
20250121,172700,224871200,25600,25600,25600,25600,0
20250121,172600,224871200,25600,25600,25600,25600,0
20250121,172500,224871200,25600,25600,25600,25600,0
20250121,172400,224871200,25600,25600,25600,25600,0
20250121,172300,224871200,25600,25600,25600,25600,0
20250121,172200,224871200,25600,25600,25600,25600,0
20250121,172100,224871200,25600,25600,25600,25600,0
20250121,172000,224871200,25600,25600,25600,25600,102
20250121,171900,224871200,25600,25600,25600,25600,0
20250121,171800,224871200,25600,25600,25600,25600,0
20250121,171700,224871200,25600,25600,25600,25600,0
20250121,171600,224871200,25600,25600,25600,25600,0
20250121,171500,224871200,25600,25600,25600,25600,0
20250121,171400,224871200,25600,25600,25600,25600,0
20250121,171300,224871200,25600,25600,25600,25600,0
20250121,171200,224871200,25600,25600,25600,25600,0
20250121,171100,224871200,25600,25600,25600,25600,0
20250121,171000,224871200,25600,25600,25600,25600,0
20250121,170900,224871200,25600,25600,25600,25600,0
20250121,170800,224871200,25600,25600,25600,25600,0
20250121,170700,224871200,25600,25600,25600,25600,0
20250121,170600,224871200,25600,25600,25600,25600,0
20250121,170500,224871200,25600,25600,25600,25600,0
20250121,170400,224871200,25600,25600,25600,25600,0
20250121,170300,224871200,25600,25600,25600,25600,0
20250121,170200,224871200,25600,25600,25600,25600,0
20250121,170100,224871200,25600,25600,25600,25600,0
20250121,170000,224871200,25600,25600,25600,25600,0
20250121,165900,224871200,25600,25600,25600,25600,0
20250121,165800,224871200,25600,25600,25600,25600,0
20250121,165700,224871200,25600,25600,25600,25600,0
20250121,165600,224871200,25600,25600,25600,25600,0
20250121,165500,224871200,25600,25600,25600,25600,0
20250121,165400,224871200,25600,25600,25600,25600,0
20250121,165300,224871200,25600,25600,25600,25600,0
20250121,165200,224871200,25600,25600,25600,25600,0
20250121,165100,224871200,25600,25600,25600,25600,0
20250121,165000,224871200,25600,25600,25600,25600,102
20250121,164900,224871200,25600,25600,25600,25600,0
20250121,164800,224871200,25600,25600,25600,25600,0
20250121,164700,224871200,25600,25600,25600,25600,0
20250121,164600,224871200,25600,25600,25600,25600,0
20250121,164500,224871200,25600,25600,25600,25600,0
20250121,164400,224871200,25600,25600,25600,25600,0
20250121,164300,224871200,25600,25600,25600,25600,0
20250121,164200,224871200,25600,25600,25600,25600,0
20250121,164100,224871200,25600,25600,25600,25600,0
20250121,164000,224871200,25600,25600,25600,25600,0
20250121,163900,224871200,25600,25600,25600,25600,0
20250121,163800,224871200,25600,25600,25600,25600,0
20250121,163700,224871200,25600,25600,25600,25600,0
20250121,163600,224871200,25600,25600,25600,25600,0
20250121,163500,224871200,25600,25600,25600,25600,0
20250121,163400,224871200,25600,25600,25600,25600,0
20250121,163300,224871200,25600,25600,25600,25600,0
20250121,163200,224871200,25600,25600,25600,25600,0
20250121,163100,224871200,25600,25600,25600,25600,0
20250121,163000,224871200,25600,25600,25600,25600,0
20250121,162900,224871200,25600,25600,25600,25600,0
20250121,162800,224871200,25600,25600,25600,25600,0
20250121,162700,224871200,25600,25600,25600,25600,0
20250121,162600,224871200,25600,25600,25600,25600,0
20250121,162500,224871200,25600,25600,25600,25600,0
20250121,162400,224871200,25600,25600,25600,25600,0
20250121,162300,224871200,25600,25600,25600,25600,0
20250121,162200,224871200,25600,25600,25600,25600,0
20250121,162100,224871200,25600,25600,25600,25600,0
20250121,162000,224871200,25600,25600,25600,25600,102
20250121,161900,224871200,25600,25600,25600,25600,0
20250121,161800,224871200,25600,25600,25600,25600,0
20250121,161700,224871200,25600,25600,25600,25600,0
20250121,161600,224871200,25600,25600,25600,25600,0
20250121,161500,224871200,25600,25600,25600,25600,0
20250121,161400,224871200,25600,25600,25600,25600,0
20250121,161300,224871200,25600,25600,25600,25600,0
20250121,161200,224871200,25600,25600,25600,25600,0
20250121,161100,224871200,25600,25600,25600,25600,0
20250121,161000,224871200,25600,25600,25600,25600,0
20250121,160900,224871200,25600,25600,25600,25600,0
20250121,160800,224871200,25600,25600,25600,25600,0
20250121,160700,224871200,25600,25600,25600,25600,0
20250121,160600,224871200,25600,25600,25600,25600,0
20250121,160500,224871200,25600,25600,25600,25600,0
20250121,160400,224871200,25600,25600,25600,25600,0
20250121,160300,224871200,25600,25600,25600,25600,0
20250121,160200,224871200,25600,25600,25600,25600,0
20250121,160100,224871200,25600,25600,25600,25600,0
20250121,160000,224871200,25600,25600,25600,25600,0
20250121,155900,224871200,25600,25600,25600,25600,0
20250121,155800,224871200,25600,25600,25600,25600,0
20250121,155700,224871200,25600,25600,25600,25600,0
20250121,155600,224871200,25600,25600,25600,25600,0
20250121,155500,224871200,25600,25600,25600,25600,0
20250121,155400,224871200,25600,25600,25600,25600,0
20250121,155300,224871200,25600,25600,25600,25600,0
20250121,155200,224871200,25600,25600,25600,25600,0
20250121,155100,224871200,25600,25600,25600,25600,0
20250121,155000,224871200,25600,25600,25600,25600,102
20250121,154900,224871200,25600,25600,25600,25600,0
20250121,154800,224871200,25600,25600,25600,25600,0
20250121,154700,224871200,25600,25600,25600,25600,0
20250121,154600,224871200,25600,25600,25600,25600,0
20250121,154500,224871200,25600,25600,25600,25600,0
20250121,154400,224871200,25600,25600,25600,25600,0
20250121,154300,224871200,25600,25600,25600,25600,0
20250121,154200,224871200,25600,25600,25600,25600,0
20250121,154100,224871200,25600,25600,25600,25600,0
20250121,154000,224871200,25600,25600,25600,25600,0
20250121,153900,224871200,25600,25600,25600,25600,0
20250121,153800,224871200,25600,25600,25600,25600,0
20250121,153700,224871200,25600,25600,25600,25600,0
20250121,153600,224871200,25600,25600,25600,25600,0
20250121,153500,224871200,25600,25600,25600,25600,0
20250121,153400,224871200,25600,25600,25600,25600,0
20250121,153300,224871200,25600,25600,25600,25600,0
20250121,153200,224871200,25600,25600,25600,25600,0
20250121,153100,224871200,25600,25600,25600,25600,0
20250121,153000,224871200,25600,25600,25600,25600,102
20250121,152900,222260000,25600,25600,25600,25600,0
20250121,152800,222260000,25600,25600,25600,25600,0
20250121,152700,222260000,25600,25600,25600,25600,0
20250121,152600,222260000,25600,25600,25600,25600,0
20250121,152500,222260000,25600,25600,25600,25600,0
20250121,152400,222260000,25600,25600,25600,25600,0
20250121,152300,222260000,25600,25600,25600,25600,0
20250121,152200,222260000,25600,25600,25600,25600,0
20250121,152100,222260000,25600,25600,25600,25600,0
20250121,152000,222260000,25600,25600,25600,25600,0
20250121,151900,222260000,25600,25550,25600,25550,325
20250121,151800,213954600,25550,25550,25550,25550,0
20250121,151700,213954600,25550,25550,25550,25550,0
20250121,151600,213954600,25550,25550,25550,25550,50
20250121,151500,212677100,25500,25500,25500,25500,0
20250121,151400,212677100,25500,25500,25500,25500,0
20250121,151300,212677100,25500,25500,25500,25500,0
20250121,151200,212677100,25500,25500,25500,25500,0
20250121,151100,212677100,25500,25500,25500,25500,0
20250121,151000,212677100,25500,25500,25500,25500,2
20250121,150900,212626100,25500,25550,25550,25500,111
20250121,150800,209790100,25550,25550,25550,25550,0
20250121,150700,209790100,25550,25550,25550,25550,0
20250121,150600,209790100,25550,25550,25550,25550,0
20250121,150500,209790100,25550,25550,25550,25550,0
20250121,150400,209790100,25550,25550,25550,25550,0
20250121,150300,209790100,25550,25550,25550,25550,0
20250121,150200,209790100,25550,25550,25550,25550,0
20250121,150100,209790100,25550,25550,25550,25550,0
20250121,150000,209790100,25550,25550,25550,25550,0
20250121,145900,209790100,25550,25550,25550,25550,0
20250121,145800,209790100,25550,25550,25550,25550,0
20250121,145700,209790100,25550,25550,25550,25550,0
20250121,145600,209790100,25550,25550,25550,25550,0
20250121,145500,209790100,25550,25550,25550,25550,0
20250121,145400,209790100,25550,25550,25550,25550,0
20250121,145300,209790100,25550,25550,25550,25550,0
20250121,145200,209790100,25550,25550,25550,25550,0
20250121,145100,209790100,25550,25550,25550,25550,23
20250121,145000,209202450,25550,25550,25550,25550,0
20250121,144900,209202450,25550,25550,25550,25550,1
20250121,144800,209176900,25600,25600,25600,25600,0
20250121,144700,209176900,25600,25600,25600,25600,0
20250121,144600,209176900,25600,25600,25600,25600,0
20250121,144500,209176900,25600,25550,25600,25550,113
20250121,144400,206289050,25600,25600,25600,25600,0
20250121,144300,206289050,25600,25600,25600,25600,0
20250121,144200,206289050,25600,25600,25600,25600,0
20250121,144100,206289050,25600,25600,25600,25600,0
20250121,144000,206289050,25600,25600,25600,25600,25
20250121,143900,205649050,25600,25600,25600,25600,0
20250121,143800,205649050,25600,25600,25600,25600,0
20250121,143700,205649050,25600,25600,25600,25600,0
20250121,143600,205649050,25600,25600,25600,25600,0
20250121,143500,205649050,25600,25600,25600,25600,0
20250121,143400,205649050,25600,25600,25600,25600,0
20250121,143300,205649050,25600,25600,25600,25600,0
20250121,143200,205649050,25600,25600,25600,25600,0
20250121,143100,205649050,25600,25600,25600,25600,0
20250121,143000,205649050,25600,25600,25600,25600,4
20250121,142900,205546650,25550,25550,25550,25550,0
20250121,142800,205546650,25550,25550,25550,25550,0
20250121,142700,205546650,25550,25550,25550,25550,0
20250121,142600,205546650,25550,25550,25550,25550,0
20250121,142500,205546650,25550,25550,25550,25550,0
20250121,142400,205546650,25550,25550,25550,25550,4
20250121,142300,205444450,25550,25550,25550,25550,0
20250121,142200,205444450,25550,25550,25550,25550,0
20250121,142100,205444450,25550,25550,25550,25550,0
20250121,142000,205444450,25550,25550,25550,25550,40
20250121,141900,204422450,25550,25550,25550,25550,8
20250121,141800,204218050,25600,25600,25600,25600,0
20250121,141700,204218050,25600,25600,25600,25600,0
20250121,141600,204218050,25600,25600,25600,25600,0
20250121,141500,204218050,25600,25600,25600,25600,0
20250121,141400,204218050,25600,25600,25600,25600,0
20250121,141300,204218050,25600,25600,25600,25600,0
20250121,141200,204218050,25600,25600,25600,25600,0
20250121,141100,204218050,25600,25600,25600,25600,0
20250121,141000,204218050,25600,25600,25600,25600,0
20250121,140900,204218050,25600,25600,25600,25600,0
20250121,140800,204218050,25600,25600,25600,25600,0
20250121,140700,204218050,25600,25600,25600,25600,62
20250121,140600,202630850,25600,25600,25600,25600,0
20250121,140500,202630850,25600,25600,25600,25600,0
20250121,140400,202630850,25600,25600,25600,25600,0
20250121,140300,202630850,25600,25600,25600,25600,0
20250121,140200,202630850,25600,25600,25600,25600,0
20250121,140100,202630850,25600,25600,25600,25600,0
20250121,140000,202630850,25600,25600,25600,25600,0
20250121,135900,202630850,25600,25600,25600,25600,0
20250121,135800,202630850,25600,25600,25600,25600,0
20250121,135700,202630850,25600,25600,25600,25600,0
20250121,135600,202630850,25600,25600,25600,25600,30
20250121,135500,201862850,25550,25550,25550,25550,7
20250121,135400,201684000,25550,25600,25600,25550,16
20250121,135300,201274550,25600,25600,25600,25600,28
20250121,135200,200557750,25600,25550,25600,25550,42
20250121,135100,199483900,25600,25600,25600,25600,10
20250121,135000,199227900,25600,25600,25600,25600,1
20250121,134900,199202300,25650,25650,25650,25650,0
20250121,134800,199202300,25650,25650,25650,25650,0
20250121,134700,199202300,25650,25650,25650,25650,0
20250121,134600,199202300,25650,25650,25650,25650,0
20250121,134500,199202300,25650,25650,25650,25650,0
20250121,134400,199202300,25650,25550,25650,25550,119
20250121,134300,196159950,25550,25550,25550,25550,300
20250121,134200,188494950,25600,25600,25600,25600,0
20250121,134100,188494950,25600,25600,25600,25600,21
20250121,134000,187957350,25650,25650,25650,25650,0
20250121,133900,187957350,25650,25650,25650,25650,60
20250121,133800,186418350,25650,25650,25650,25650,0
20250121,133700,186418350,25650,25650,25650,25650,0
20250121,133600,186418350,25650,25600,25650,25600,5
20250121,133500,186290150,25550,25600,25600,25550,4
20250121,133400,186187850,25600,25600,25600,25600,7
20250121,133300,186008650,25600,25600,25600,25600,0
20250121,133200,186008650,25600,25600,25600,25600,0
20250121,133100,186008650,25600,25600,25600,25600,1
20250121,133000,185983050,25600,25600,25600,25600,0
20250121,132900,185983050,25600,25600,25600,25600,0
20250121,132800,185983050,25600,25600,25600,25600,0
20250121,132700,185983050,25600,25600,25600,25600,0
20250121,132600,185983050,25600,25600,25600,25600,41
20250121,132500,184933450,25600,25600,25600,25600,1
20250121,132400,184907850,25600,25600,25600,25600,129
20250121,132300,181605450,25500,25500,25500,25500,0
20250121,132200,181605450,25500,25500,25500,25500,0
20250121,132100,181605450,25500,25500,25500,25500,521
20250121,132000,168319950,25450,25450,25450,25450,0
20250121,131900,168319950,25450,25450,25450,25450,0
20250121,131800,168319950,25450,25450,25450,25450,0
20250121,131700,168319950,25450,25450,25450,25450,3
20250121,131600,168243600,25500,25450,25500,25450,305
20250121,131500,160481100,25400,25400,25400,25400,22
20250121,131400,159922300,25350,25350,25350,25350,0
20250121,131300,159922300,25350,25350,25350,25350,0
20250121,131200,159922300,25350,25350,25350,25350,0
20250121,131100,159922300,25350,25350,25350,25350,0
20250121,131000,159922300,25350,25350,25350,25350,0
20250121,130900,159922300,25350,25350,25350,25350,0
20250121,130800,159922300,25350,25350,25350,25350,0
20250121,130700,159922300,25350,25350,25350,25350,0
20250121,130600,159922300,25350,25350,25350,25350,0
20250121,130500,159922300,25350,25350,25350,25350,0
20250121,130400,159922300,25350,25350,25350,25350,0
20250121,130300,159922300,25350,25350,25350,25350,0
20250121,130200,159922300,25350,25350,25350,25350,0
20250121,130100,159922300,25350,25350,25350,25350,0
20250121,130000,159922300,25350,25350,25350,25350,0
20250121,125900,159922300,25350,25350,25350,25350,0
20250121,125800,159922300,25350,25350,25350,25350,50
20250121,125700,158654800,25350,25350,25350,25350,0
20250121,125600,158654800,25350,25350,25350,25350,0
20250121,125500,158654800,25350,25350,25350,25350,0
20250121,125400,158654800,25350,25350,25350,25350,0
20250121,125300,158654800,25350,25350,25350,25350,0
20250121,125200,158654800,25350,25350,25350,25350,50
20250121,125100,157387300,25400,25350,25400,25350,112
20250121,125000,154547600,25350,25350,25350,25350,0
20250121,124900,154547600,25350,25350,25350,25350,0
20250121,124800,154547600,25350,25350,25350,25350,0
20250121,124700,154547600,25350,25350,25350,25350,0
20250121,124600,154547600,25350,25350,25350,25350,2
20250121,124500,154496900,25300,25300,25300,25300,0
20250121,124400,154496900,25300,25300,25300,25300,0
20250121,124300,154496900,25300,25300,25300,25300,0
20250121,124200,154496900,25300,25300,25300,25300,0
20250121,124100,154496900,25300,25300,25300,25300,0
20250121,124000,154496900,25300,25300,25300,25300,0
20250121,123900,154496900,25300,25300,25300,25300,0
20250121,123800,154496900,25300,25300,25300,25300,0
20250121,123700,154496900,25300,25300,25300,25300,0
20250121,123600,154496900,25300,25300,25300,25300,0
20250121,123500,154496900,25300,25300,25300,25300,0
20250121,123400,154496900,25300,25300,25300,25300,0
20250121,123300,154496900,25300,25300,25300,25300,0
20250121,123200,154496900,25300,25300,25300,25300,0
20250121,123100,154496900,25300,25300,25300,25300,0
20250121,123000,154496900,25300,25300,25300,25300,0
20250121,122900,154496900,25300,25300,25300,25300,0
20250121,122800,154496900,25300,25300,25300,25300,0
20250121,122700,154496900,25300,25300,25300,25300,0
20250121,122600,154496900,25300,25300,25300,25300,0
20250121,122500,154496900,25300,25300,25300,25300,0
20250121,122400,154496900,25300,25300,25300,25300,0
20250121,122300,154496900,25300,25300,25300,25300,0
20250121,122200,154496900,25300,25300,25300,25300,0
20250121,122100,154496900,25300,25300,25300,25300,0
20250121,122000,154496900,25300,25300,25300,25300,0
20250121,121900,154496900,25300,25300,25300,25300,0
20250121,121800,154496900,25300,25300,25300,25300,0
20250121,121700,154496900,25300,25300,25300,25300,0
20250121,121600,154496900,25300,25300,25300,25300,0
20250121,121500,154496900,25300,25300,25300,25300,0
20250121,121400,154496900,25300,25300,25300,25300,0
20250121,121300,154496900,25300,25300,25300,25300,0
20250121,121200,154496900,25300,25300,25300,25300,0
20250121,121100,154496900,25300,25300,25300,25300,0
20250121,121000,154496900,25300,25300,25300,25300,0
20250121,120900,154496900,25300,25300,25300,25300,0
20250121,120800,154496900,25300,25300,25300,25300,0
20250121,120700,154496900,25300,25300,25300,25300,0
20250121,120600,154496900,25300,25300,25300,25300,0
20250121,120500,154496900,25300,25300,25300,25300,28
20250121,120400,153788500,25350,25350,25350,25350,399
20250121,120300,143673850,25350,25350,25350,25350,1
20250121,120200,143648500,25350,25350,25350,25350,6
20250121,120100,143496400,25350,25350,25350,25350,0
20250121,120000,143496400,25350,25350,25350,25350,0
20250121,115900,143496400,25350,25350,25350,25350,0
20250121,115800,143496400,25350,25350,25350,25350,0
20250121,115700,143496400,25350,25350,25350,25350,0
20250121,115600,143496400,25350,25350,25350,25350,0
20250121,115500,143496400,25350,25350,25350,25350,0
20250121,115400,143496400,25350,25350,25350,25350,0
20250121,115300,143496400,25350,25350,25350,25350,120
20250121,115200,140454400,25500,25500,25500,25500,0
20250121,115100,140454400,25500,25450,25500,25450,100
20250121,115000,137905150,25450,25250,25450,25250,1806
20250121,114900,92106100,25250,25250,25250,25250,0
20250121,114800,92106100,25250,25250,25250,25250,0
20250121,114700,92106100,25250,25250,25250,25250,0
20250121,114600,92106100,25250,25250,25250,25250,0
20250121,114500,92106100,25250,25250,25250,25250,0
20250121,114400,92106100,25250,25250,25250,25250,0
20250121,114300,92106100,25250,25250,25250,25250,0
20250121,114200,92106100,25250,25250,25250,25250,1
20250121,114100,92080850,25250,25250,25250,25250,0
20250121,114000,92080850,25250,25250,25250,25250,0
20250121,113900,92080850,25250,25250,25250,25250,0
20250121,113800,92080850,25250,25250,25250,25250,0
20250121,113700,92080850,25250,25250,25250,25250,0
20250121,113600,92080850,25250,25250,25250,25250,0
20250121,113500,92080850,25250,25250,25250,25250,0
20250121,113400,92080850,25250,25250,25250,25250,0
20250121,113300,92080850,25250,25250,25250,25250,0
20250121,113200,92080850,25250,25250,25250,25250,0
20250121,113100,92080850,25250,25250,25250,25250,0
20250121,113000,92080850,25250,25250,25250,25250,0
20250121,112900,92080850,25250,25250,25250,25250,0
20250121,112800,92080850,25250,25250,25250,25250,0
20250121,112700,92080850,25250,25250,25250,25250,0
20250121,112600,92080850,25250,25250,25250,25250,0
20250121,112500,92080850,25250,25250,25250,25250,0
20250121,112400,92080850,25250,25250,25250,25250,0
20250121,112300,92080850,25250,25250,25250,25250,189
20250121,112200,87308600,25250,25250,25250,25250,1
20250121,112100,87283350,25250,25250,25250,25250,0
20250121,112000,87283350,25250,25250,25250,25250,0
20250121,111900,87283350,25250,25250,25250,25250,0
20250121,111800,87283350,25250,25250,25250,25250,0
20250121,111700,87283350,25250,25250,25250,25250,0
20250121,111600,87283350,25250,25250,25250,25250,0
20250121,111500,87283350,25250,25250,25250,25250,0
20250121,111400,87283350,25250,25250,25250,25250,0
20250121,111300,87283350,25250,25250,25250,25250,2
20250121,111200,87232850,25250,25250,25250,25250,0
20250121,111100,87232850,25250,25250,25250,25250,0
20250121,111000,87232850,25250,25250,25250,25250,0
20250121,110900,87232850,25250,25250,25250,25250,0
20250121,110800,87232850,25250,25250,25250,25250,9
20250121,110700,87005600,25250,25250,25250,25250,0
20250121,110600,87005600,25250,25250,25250,25250,0
20250121,110500,87005600,25250,25250,25250,25250,0
20250121,110400,87005600,25250,25250,25250,25250,0
20250121,110300,87005600,25250,25250,25250,25250,0
20250121,110200,87005600,25250,25250,25250,25250,0
20250121,110100,87005600,25250,25250,25250,25250,0
20250121,110000,87005600,25250,25250,25250,25250,144
20250121,105900,83369600,25150,25150,25150,25150,0
20250121,105800,83369600,25150,25150,25150,25150,0
20250121,105700,83369600,25150,25150,25150,25150,0
20250121,105600,83369600,25150,25150,25150,25150,0
20250121,105500,83369600,25150,25150,25150,25150,0
20250121,105400,83369600,25150,25200,25200,25150,49
20250121,105300,82136200,25200,25200,25200,25200,0
20250121,105200,82136200,25200,25200,25200,25200,11
20250121,105100,81859000,25200,25200,25200,25200,0
20250121,105000,81859000,25200,25200,25200,25200,0
20250121,104900,81859000,25200,25200,25200,25200,0
20250121,104800,81859000,25200,25200,25200,25200,0
20250121,104700,81859000,25200,25200,25200,25200,0
20250121,104600,81859000,25200,25200,25200,25200,0
20250121,104500,81859000,25200,25200,25200,25200,0
20250121,104400,81859000,25200,25200,25200,25200,0
20250121,104300,81859000,25200,25200,25200,25200,0
20250121,104200,81859000,25200,25200,25200,25200,0
20250121,104100,81859000,25200,25200,25200,25200,0
20250121,104000,81859000,25200,25200,25200,25200,0
20250121,103900,81859000,25200,25200,25200,25200,0
20250121,103800,81859000,25200,25200,25200,25200,4
20250121,103700,81758200,25200,25200,25200,25200,0
20250121,103600,81758200,25200,25200,25200,25200,0
20250121,103500,81758200,25200,25200,25200,25200,0
20250121,103400,81758200,25200,25200,25200,25200,0
20250121,103300,81758200,25200,25200,25200,25200,5
20250121,103200,81632200,25200,25200,25200,25200,20
20250121,103100,81128200,25200,25200,25200,25200,0
20250121,103000,81128200,25200,25200,25200,25200,0
20250121,102900,81128200,25200,25200,25200,25200,0
20250121,102800,81128200,25200,25200,25200,25200,0
20250121,102700,81128200,25200,25200,25200,25200,0
20250121,102600,81128200,25200,25200,25200,25200,0
20250121,102500,81128200,25200,25200,25200,25200,0
20250121,102400,81128200,25200,25200,25200,25200,10
20250121,102300,80876200,25150,25150,25150,25150,0
20250121,102200,80876200,25150,25150,25150,25150,0
20250121,102100,80876200,25150,25150,25150,25150,5
20250121,102000,80750450,25150,25150,25150,25150,200
20250121,101900,75720450,25150,25150,25150,25150,12
20250121,101800,75418650,25150,25150,25150,25150,6
20250121,101700,75267750,25150,25150,25150,25150,0
20250121,101600,75267750,25150,25150,25150,25150,0
20250121,101500,75267750,25150,25150,25150,25150,6
20250121,101400,75116850,25150,25150,25150,25150,0
20250121,101300,75116850,25150,25150,25150,25150,0
20250121,101200,75116850,25150,25150,25150,25150,0
20250121,101100,75116850,25150,25150,25150,25150,0
20250121,101000,75116850,25150,25150,25150,25150,25
20250121,100900,74488100,25100,25150,25150,25100,49
20250121,100800,73256050,25100,25100,25100,25100,20
20250121,100700,72754050,25150,25150,25150,25150,3
20250121,100600,72678600,25150,25150,25150,25150,8
20250121,100500,72477400,25100,25100,25100,25100,15
20250121,100400,72100900,25150,25150,25150,25150,519
20250121,100300,59048050,25150,25150,25150,25150,0
20250121,100200,59048050,25150,25200,25200,25150,1447
20250121,100100,22636800,25250,25250,25250,25250,0
20250121,100000,22636800,25250,25250,25250,25250,48
20250121,095900,21424800,25250,25250,25250,25250,144
20250121,095800,17788800,25250,25250,25250,25250,0
20250121,095700,17788800,25250,25250,25250,25250,0
20250121,095600,17788800,25250,25250,25250,25250,75
20250121,095500,15895050,25250,25250,25250,25250,5
20250121,095400,15768800,25250,25250,25250,25250,0
20250121,095300,15768800,25250,25250,25250,25250,8
20250121,095200,15566800,25300,25300,25300,25300,0
20250121,095100,15566800,25300,25300,25300,25300,0
20250121,095000,15566800,25300,25300,25300,25300,0
20250121,094900,15566800,25300,25300,25300,25300,1
20250121,094800,15541500,25250,25250,25250,25250,18
20250121,094700,15087000,25200,25200,25200,25200,0
20250121,094600,15087000,25200,25200,25200,25200,0
20250121,094500,15087000,25200,25200,25200,25200,0
20250121,094400,15087000,25200,25200,25200,25200,0
20250121,094300,15087000,25200,25200,25200,25200,0
20250121,094200,15087000,25200,25200,25200,25200,0
20250121,094100,15087000,25200,25200,25200,25200,0
20250121,094000,15087000,25200,25200,25200,25200,0
20250121,093900,15087000,25200,25200,25200,25200,0
20250121,093800,15087000,25200,25200,25200,25200,0
20250121,093700,15087000,25200,25200,25200,25200,0
20250121,093600,15087000,25200,25200,25200,25200,22
20250121,093500,14532600,25200,25200,25200,25200,0
20250121,093400,14532600,25200,25200,25200,25200,0
20250121,093300,14532600,25200,25200,25200,25200,0
20250121,093200,14532600,25200,25200,25200,25200,0
20250121,093100,14532600,25200,25200,25200,25200,1
20250121,093000,14507400,25300,25300,25300,25300,0
20250121,092900,14507400,25300,25300,25300,25300,2
20250121,092800,14456800,25300,25300,25300,25300,0
20250121,092700,14456800,25300,25300,25300,25300,0
20250121,092600,14456800,25300,25300,25300,25300,0
20250121,092500,14456800,25300,25300,25300,25300,0
20250121,092400,14456800,25300,25300,25300,25300,0
20250121,092300,14456800,25300,25200,25300,25200,122
20250121,092200,11375700,25200,25200,25200,25200,0
20250121,092100,11375700,25200,25200,25200,25200,0
20250121,092000,11375700,25200,25200,25200,25200,0
20250121,091900,11375700,25200,25200,25200,25200,0
20250121,091800,11375700,25200,25200,25200,25200,0
20250121,091700,11375700,25200,25200,25200,25200,200
20250121,091600,6335700,25250,25250,25250,25250,11
20250121,091500,6057950,25150,25250,25250,25150,60
20250121,091400,4545950,25250,25250,25250,25250,0
20250121,091300,4545950,25250,25250,25250,25250,0
20250121,091200,4545950,25250,25250,25250,25250,0
20250121,091100,4545950,25250,25250,25250,25250,0
20250121,091000,4545950,25250,25250,25250,25250,60
20250121,090900,3030950,25250,25250,25250,25250,12
20250121,090800,2727950,25250,25250,25250,25250,18
20250121,090700,2273450,25250,25250,25250,25250,17
20250121,090600,1844200,25250,25250,25250,25250,0
20250121,090500,1844200,25250,25250,25250,25250,56
20250121,090400,430200,25300,25300,25300,25300,0
20250121,090300,430200,25300,25300,25300,25300,0
20250121,090200,430200,25300,25300,25300,25300,12
20250121,090100,126600,25300,25300,25300,25300,0
20250121,090000,126600,25300,25350,25350,25300,5