KissMeData/123860/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,202000,378435450,20650,20650,20650,20650,213
20250115,201900,378435450,20650,20650,20650,20650,0
20250115,201800,378435450,20650,20650,20650,20650,0
20250115,201700,378435450,20650,20650,20650,20650,0
20250115,201600,378435450,20650,20650,20650,20650,0
20250115,201500,378435450,20650,20650,20650,20650,0
20250115,201400,378435450,20650,20650,20650,20650,0
20250115,201300,378435450,20650,20650,20650,20650,0
20250115,201200,378435450,20650,20650,20650,20650,0
20250115,201100,378435450,20650,20650,20650,20650,0
20250115,201000,378435450,20650,20650,20650,20650,0
20250115,200900,378435450,20650,20650,20650,20650,0
20250115,200800,378435450,20650,20650,20650,20650,0
20250115,200700,378435450,20650,20650,20650,20650,0
20250115,200600,378435450,20650,20650,20650,20650,0
20250115,200500,378435450,20650,20650,20650,20650,0
20250115,200400,378435450,20650,20650,20650,20650,0
20250115,200300,378435450,20650,20650,20650,20650,0
20250115,200200,378435450,20650,20650,20650,20650,0
20250115,200100,378435450,20650,20650,20650,20650,0
20250115,200000,378435450,20650,20650,20650,20650,0
20250115,195900,378435450,20650,20650,20650,20650,0
20250115,195800,378435450,20650,20650,20650,20650,0
20250115,195700,378435450,20650,20650,20650,20650,0
20250115,195600,378435450,20650,20650,20650,20650,0
20250115,195500,378435450,20650,20650,20650,20650,0
20250115,195400,378435450,20650,20650,20650,20650,0
20250115,195300,378435450,20650,20650,20650,20650,0
20250115,195200,378435450,20650,20650,20650,20650,0
20250115,195100,378435450,20650,20650,20650,20650,0
20250115,195000,378435450,20650,20650,20650,20650,213
20250115,194900,378435450,20650,20650,20650,20650,0
20250115,194800,378435450,20650,20650,20650,20650,0
20250115,194700,378435450,20650,20650,20650,20650,0
20250115,194600,378435450,20650,20650,20650,20650,0
20250115,194500,378435450,20650,20650,20650,20650,0
20250115,194400,378435450,20650,20650,20650,20650,0
20250115,194300,378435450,20650,20650,20650,20650,0
20250115,194200,378435450,20650,20650,20650,20650,0
20250115,194100,378435450,20650,20650,20650,20650,0
20250115,194000,378435450,20650,20650,20650,20650,0
20250115,193900,378435450,20650,20650,20650,20650,0
20250115,193800,378435450,20650,20650,20650,20650,0
20250115,193700,378435450,20650,20650,20650,20650,0
20250115,193600,378435450,20650,20650,20650,20650,0
20250115,193500,378435450,20650,20650,20650,20650,0
20250115,193400,378435450,20650,20650,20650,20650,0
20250115,193300,378435450,20650,20650,20650,20650,0
20250115,193200,378435450,20650,20650,20650,20650,0
20250115,193100,378435450,20650,20650,20650,20650,0
20250115,193000,378435450,20650,20650,20650,20650,0
20250115,192900,378435450,20650,20650,20650,20650,0
20250115,192800,378435450,20650,20650,20650,20650,0
20250115,192700,378435450,20650,20650,20650,20650,0
20250115,192600,378435450,20650,20650,20650,20650,0
20250115,192500,378435450,20650,20650,20650,20650,0
20250115,192400,378435450,20650,20650,20650,20650,0
20250115,192300,378435450,20650,20650,20650,20650,0
20250115,192200,378435450,20650,20650,20650,20650,0
20250115,192100,378435450,20650,20650,20650,20650,0
20250115,192000,378435450,20650,20650,20650,20650,213
20250115,191900,378435450,20650,20650,20650,20650,0
20250115,191800,378435450,20650,20650,20650,20650,0
20250115,191700,378435450,20650,20650,20650,20650,0
20250115,191600,378435450,20650,20650,20650,20650,0
20250115,191500,378435450,20650,20650,20650,20650,0
20250115,191400,378435450,20650,20650,20650,20650,0
20250115,191300,378435450,20650,20650,20650,20650,0
20250115,191200,378435450,20650,20650,20650,20650,0
20250115,191100,378435450,20650,20650,20650,20650,0
20250115,191000,378435450,20650,20650,20650,20650,0
20250115,190900,378435450,20650,20650,20650,20650,0
20250115,190800,378435450,20650,20650,20650,20650,0
20250115,190700,378435450,20650,20650,20650,20650,0
20250115,190600,378435450,20650,20650,20650,20650,0
20250115,190500,378435450,20650,20650,20650,20650,0
20250115,190400,378435450,20650,20650,20650,20650,0
20250115,190300,378435450,20650,20650,20650,20650,0
20250115,190200,378435450,20650,20650,20650,20650,0
20250115,190100,378435450,20650,20650,20650,20650,0
20250115,190000,378435450,20650,20650,20650,20650,0
20250115,185900,378435450,20650,20650,20650,20650,0
20250115,185800,378435450,20650,20650,20650,20650,0
20250115,185700,378435450,20650,20650,20650,20650,0
20250115,185600,378435450,20650,20650,20650,20650,0
20250115,185500,378435450,20650,20650,20650,20650,0
20250115,185400,378435450,20650,20650,20650,20650,0
20250115,185300,378435450,20650,20650,20650,20650,0
20250115,185200,378435450,20650,20650,20650,20650,0
20250115,185100,378435450,20650,20650,20650,20650,0
20250115,185000,378435450,20650,20650,20650,20650,213
20250115,184900,378435450,20650,20650,20650,20650,0
20250115,184800,378435450,20650,20650,20650,20650,0
20250115,184700,378435450,20650,20650,20650,20650,0
20250115,184600,378435450,20650,20650,20650,20650,0
20250115,184500,378435450,20650,20650,20650,20650,0
20250115,184400,378435450,20650,20650,20650,20650,0
20250115,184300,378435450,20650,20650,20650,20650,0
20250115,184200,378435450,20650,20650,20650,20650,0
20250115,184100,378435450,20650,20650,20650,20650,0
20250115,184000,378435450,20650,20650,20650,20650,0
20250115,183900,378435450,20650,20650,20650,20650,0
20250115,183800,378435450,20650,20650,20650,20650,0
20250115,183700,378435450,20650,20650,20650,20650,0
20250115,183600,378435450,20650,20650,20650,20650,0
20250115,183500,378435450,20650,20650,20650,20650,0
20250115,183400,378435450,20650,20650,20650,20650,0
20250115,183300,378435450,20650,20650,20650,20650,0
20250115,183200,378435450,20650,20650,20650,20650,0
20250115,183100,378435450,20650,20650,20650,20650,0
20250115,183000,378435450,20650,20650,20650,20650,0
20250115,182900,378435450,20650,20650,20650,20650,0
20250115,182800,378435450,20650,20650,20650,20650,0
20250115,182700,378435450,20650,20650,20650,20650,0
20250115,182600,378435450,20650,20650,20650,20650,0
20250115,182500,378435450,20650,20650,20650,20650,0
20250115,182400,378435450,20650,20650,20650,20650,0
20250115,182300,378435450,20650,20650,20650,20650,0
20250115,182200,378435450,20650,20650,20650,20650,0
20250115,182100,378435450,20650,20650,20650,20650,0
20250115,182000,378435450,20650,20650,20650,20650,213
20250115,181900,378435450,20650,20650,20650,20650,0
20250115,181800,378435450,20650,20650,20650,20650,0
20250115,181700,378435450,20650,20650,20650,20650,0
20250115,181600,378435450,20650,20650,20650,20650,0
20250115,181500,378435450,20650,20650,20650,20650,0
20250115,181400,378435450,20650,20650,20650,20650,0
20250115,181300,378435450,20650,20650,20650,20650,0
20250115,181200,378435450,20650,20650,20650,20650,0
20250115,181100,378435450,20650,20650,20650,20650,0
20250115,181000,378435450,20650,20650,20650,20650,0
20250115,180900,378435450,20650,20650,20650,20650,0
20250115,180800,378435450,20650,20650,20650,20650,0
20250115,180700,378435450,20650,20650,20650,20650,0
20250115,180600,378435450,20650,20650,20650,20650,0
20250115,180500,378435450,20650,20650,20650,20650,0
20250115,180400,378435450,20650,20650,20650,20650,0
20250115,180300,378435450,20650,20650,20650,20650,0
20250115,180200,378435450,20650,20650,20650,20650,0
20250115,180100,378435450,20650,20650,20650,20650,0
20250115,180000,378435450,20650,20650,20650,20650,0
20250115,175900,378435450,20650,20650,20650,20650,0
20250115,175800,378435450,20650,20650,20650,20650,0
20250115,175700,378435450,20650,20650,20650,20650,0
20250115,175600,378435450,20650,20650,20650,20650,0
20250115,175500,378435450,20650,20650,20650,20650,0
20250115,175400,378435450,20650,20650,20650,20650,0
20250115,175300,378435450,20650,20650,20650,20650,0
20250115,175200,378435450,20650,20650,20650,20650,0
20250115,175100,378435450,20650,20650,20650,20650,0
20250115,175000,378435450,20650,20650,20650,20650,213
20250115,174900,378435450,20650,20650,20650,20650,0
20250115,174800,378435450,20650,20650,20650,20650,0
20250115,174700,378435450,20650,20650,20650,20650,0
20250115,174600,378435450,20650,20650,20650,20650,0
20250115,174500,378435450,20650,20650,20650,20650,0
20250115,174400,378435450,20650,20650,20650,20650,0
20250115,174300,378435450,20650,20650,20650,20650,0
20250115,174200,378435450,20650,20650,20650,20650,0
20250115,174100,378435450,20650,20650,20650,20650,0
20250115,174000,378435450,20650,20650,20650,20650,0
20250115,173900,378435450,20650,20650,20650,20650,0
20250115,173800,378435450,20650,20650,20650,20650,0
20250115,173700,378435450,20650,20650,20650,20650,0
20250115,173600,378435450,20650,20650,20650,20650,0
20250115,173500,378435450,20650,20650,20650,20650,0
20250115,173400,378435450,20650,20650,20650,20650,0
20250115,173300,378435450,20650,20650,20650,20650,0
20250115,173200,378435450,20650,20650,20650,20650,0
20250115,173100,378435450,20650,20650,20650,20650,0
20250115,173000,378435450,20650,20650,20650,20650,0
20250115,172900,378435450,20650,20650,20650,20650,0
20250115,172800,378435450,20650,20650,20650,20650,0
20250115,172700,378435450,20650,20650,20650,20650,0
20250115,172600,378435450,20650,20650,20650,20650,0
20250115,172500,378435450,20650,20650,20650,20650,0
20250115,172400,378435450,20650,20650,20650,20650,0
20250115,172300,378435450,20650,20650,20650,20650,0
20250115,172200,378435450,20650,20650,20650,20650,0
20250115,172100,378435450,20650,20650,20650,20650,0
20250115,172000,378435450,20650,20650,20650,20650,213
20250115,171900,378435450,20650,20650,20650,20650,0
20250115,171800,378435450,20650,20650,20650,20650,0
20250115,171700,378435450,20650,20650,20650,20650,0
20250115,171600,378435450,20650,20650,20650,20650,0
20250115,171500,378435450,20650,20650,20650,20650,0
20250115,171400,378435450,20650,20650,20650,20650,0
20250115,171300,378435450,20650,20650,20650,20650,0
20250115,171200,378435450,20650,20650,20650,20650,0
20250115,171100,378435450,20650,20650,20650,20650,0
20250115,171000,378435450,20650,20650,20650,20650,0
20250115,170900,378435450,20650,20650,20650,20650,0
20250115,170800,378435450,20650,20650,20650,20650,0
20250115,170700,378435450,20650,20650,20650,20650,0
20250115,170600,378435450,20650,20650,20650,20650,0
20250115,170500,378435450,20650,20650,20650,20650,0
20250115,170400,378435450,20650,20650,20650,20650,0
20250115,170300,378435450,20650,20650,20650,20650,0
20250115,170200,378435450,20650,20650,20650,20650,0
20250115,170100,378435450,20650,20650,20650,20650,0
20250115,170000,378435450,20650,20650,20650,20650,0
20250115,165900,378435450,20650,20650,20650,20650,0
20250115,165800,378435450,20650,20650,20650,20650,0
20250115,165700,378435450,20650,20650,20650,20650,0
20250115,165600,378435450,20650,20650,20650,20650,0
20250115,165500,378435450,20650,20650,20650,20650,0
20250115,165400,378435450,20650,20650,20650,20650,0
20250115,165300,378435450,20650,20650,20650,20650,0
20250115,165200,378435450,20650,20650,20650,20650,0
20250115,165100,378435450,20650,20650,20650,20650,0
20250115,165000,378435450,20650,20650,20650,20650,213
20250115,164900,378435450,20650,20650,20650,20650,0
20250115,164800,378435450,20650,20650,20650,20650,0
20250115,164700,378435450,20650,20650,20650,20650,0
20250115,164600,378435450,20650,20650,20650,20650,0
20250115,164500,378435450,20650,20650,20650,20650,0
20250115,164400,378435450,20650,20650,20650,20650,0
20250115,164300,378435450,20650,20650,20650,20650,0
20250115,164200,378435450,20650,20650,20650,20650,0
20250115,164100,378435450,20650,20650,20650,20650,0
20250115,164000,378435450,20650,20650,20650,20650,0
20250115,163900,378435450,20650,20650,20650,20650,0
20250115,163800,378435450,20650,20650,20650,20650,0
20250115,163700,378435450,20650,20650,20650,20650,0
20250115,163600,378435450,20650,20650,20650,20650,0
20250115,163500,378435450,20650,20650,20650,20650,0
20250115,163400,378435450,20650,20650,20650,20650,0
20250115,163300,378435450,20650,20650,20650,20650,0
20250115,163200,378435450,20650,20650,20650,20650,0
20250115,163100,378435450,20650,20650,20650,20650,0
20250115,163000,378435450,20650,20650,20650,20650,0
20250115,162900,378435450,20650,20650,20650,20650,0
20250115,162800,378435450,20650,20650,20650,20650,0
20250115,162700,378435450,20650,20650,20650,20650,0
20250115,162600,378435450,20650,20650,20650,20650,0
20250115,162500,378435450,20650,20650,20650,20650,0
20250115,162400,378435450,20650,20650,20650,20650,0
20250115,162300,378435450,20650,20650,20650,20650,0
20250115,162200,378435450,20650,20650,20650,20650,0
20250115,162100,378435450,20650,20650,20650,20650,0
20250115,162000,378435450,20650,20650,20650,20650,213
20250115,161900,378435450,20650,20650,20650,20650,0
20250115,161800,378435450,20650,20650,20650,20650,0
20250115,161700,378435450,20650,20650,20650,20650,0
20250115,161600,378435450,20650,20650,20650,20650,0
20250115,161500,378435450,20650,20650,20650,20650,0
20250115,161400,378435450,20650,20650,20650,20650,0
20250115,161300,378435450,20650,20650,20650,20650,0
20250115,161200,378435450,20650,20650,20650,20650,0
20250115,161100,378435450,20650,20650,20650,20650,0
20250115,161000,378435450,20650,20650,20650,20650,0
20250115,160900,378435450,20650,20650,20650,20650,0
20250115,160800,378435450,20650,20650,20650,20650,0
20250115,160700,378435450,20650,20650,20650,20650,0
20250115,160600,378435450,20650,20650,20650,20650,0
20250115,160500,378435450,20650,20650,20650,20650,0
20250115,160400,378435450,20650,20650,20650,20650,0
20250115,160300,378435450,20650,20650,20650,20650,0
20250115,160200,378435450,20650,20650,20650,20650,0
20250115,160100,378435450,20650,20650,20650,20650,0
20250115,160000,378435450,20650,20650,20650,20650,0
20250115,155900,378435450,20650,20650,20650,20650,0
20250115,155800,378435450,20650,20650,20650,20650,0
20250115,155700,378435450,20650,20650,20650,20650,0
20250115,155600,378435450,20650,20650,20650,20650,0
20250115,155500,378435450,20650,20650,20650,20650,0
20250115,155400,378435450,20650,20650,20650,20650,0
20250115,155300,378435450,20650,20650,20650,20650,0
20250115,155200,378435450,20650,20650,20650,20650,0
20250115,155100,378435450,20650,20650,20650,20650,0
20250115,155000,378435450,20650,20650,20650,20650,213
20250115,154900,378435450,20650,20650,20650,20650,0
20250115,154800,378435450,20650,20650,20650,20650,0
20250115,154700,378435450,20650,20650,20650,20650,0
20250115,154600,378435450,20650,20650,20650,20650,0
20250115,154500,378435450,20650,20650,20650,20650,0
20250115,154400,378435450,20650,20650,20650,20650,0
20250115,154300,378435450,20650,20650,20650,20650,0
20250115,154200,378435450,20650,20650,20650,20650,0
20250115,154100,378435450,20650,20650,20650,20650,0
20250115,154000,378435450,20650,20650,20650,20650,0
20250115,153900,378435450,20650,20650,20650,20650,0
20250115,153800,378435450,20650,20650,20650,20650,0
20250115,153700,378435450,20650,20650,20650,20650,0
20250115,153600,378435450,20650,20650,20650,20650,0
20250115,153500,378435450,20650,20650,20650,20650,0
20250115,153400,378435450,20650,20650,20650,20650,0
20250115,153300,378435450,20650,20650,20650,20650,0
20250115,153200,378435450,20650,20650,20650,20650,0
20250115,153100,378435450,20650,20650,20650,20650,0
20250115,153000,378435450,20650,20650,20650,20650,213
20250115,152900,374037000,20650,20650,20650,20650,0
20250115,152800,374037000,20650,20650,20650,20650,0
20250115,152700,374037000,20650,20650,20650,20650,0
20250115,152600,374037000,20650,20650,20650,20650,0
20250115,152500,374037000,20650,20650,20650,20650,0
20250115,152400,374037000,20650,20650,20650,20650,0
20250115,152300,374037000,20650,20650,20650,20650,0
20250115,152200,374037000,20650,20650,20650,20650,0
20250115,152100,374037000,20650,20650,20650,20650,0
20250115,152000,374037000,20650,20650,20650,20650,0
20250115,151900,374037000,20650,20650,20650,20550,49
20250115,151800,373027350,20550,20550,20650,20550,13
20250115,151700,372760100,20650,20550,20650,20550,18
20250115,151600,372389300,20600,20550,20600,20550,240
20250115,151500,367445600,20650,20550,20650,20550,193
20250115,151400,363466450,20650,20550,20650,20550,5
20250115,151300,363363600,20650,20550,20650,20550,12
20250115,151200,363116900,20600,20650,20650,20600,19
20250115,151100,362725350,20650,20550,20650,20550,18
20250115,151000,362355050,20650,20650,20650,20550,230
20250115,150900,357606400,20550,20550,20550,20550,1
20250115,150800,357585850,20650,20550,20650,20550,13
20250115,150700,357318600,20650,20650,20650,20650,1
20250115,150600,357297950,20550,20550,20550,20550,77
20250115,150500,355715600,20650,20650,20650,20650,7
20250115,150400,355571050,20700,20700,20700,20700,0
20250115,150300,355571050,20700,20700,20700,20700,0
20250115,150200,355571050,20700,20700,20700,20700,0
20250115,150100,355571050,20700,20550,20700,20550,645
20250115,150000,342236000,20550,20550,20550,20550,0
20250115,145900,342236000,20550,20550,20550,20550,0
20250115,145800,342236000,20550,20550,20550,20550,0
20250115,145700,342236000,20550,20550,20550,20550,7
20250115,145600,342092150,20600,20600,20600,20600,0
20250115,145500,342092150,20600,20600,20600,20600,2
20250115,145400,342050950,20600,20600,20600,20600,0
20250115,145300,342050950,20600,20550,20600,20550,2
20250115,145200,342009800,20550,20550,20550,20550,3
20250115,145100,341948150,20600,20600,20600,20600,0
20250115,145000,341948150,20600,20600,20600,20600,0
20250115,144900,341948150,20600,20600,20600,20600,0
20250115,144800,341948150,20600,20600,20600,20600,0
20250115,144700,341948150,20600,20600,20600,20600,0
20250115,144600,341948150,20600,20600,20600,20600,5
20250115,144500,341845150,20650,20650,20650,20650,0
20250115,144400,341845150,20650,20650,20650,20650,0
20250115,144300,341845150,20650,20600,20650,20600,278
20250115,144200,336106700,20600,20600,20600,20600,0
20250115,144100,336106700,20600,20600,20600,20600,0
20250115,144000,336106700,20600,20550,20600,20550,25
20250115,143900,335592900,20600,20550,20600,20550,19
20250115,143800,335202100,20650,20650,20650,20650,0
20250115,143700,335202100,20650,20650,20650,20650,0
20250115,143600,335202100,20650,20650,20650,20650,1
20250115,143500,335181450,20550,20550,20550,20550,3
20250115,143400,335119800,20600,20600,20600,20600,0
20250115,143300,335119800,20600,20600,20600,20600,176
20250115,143200,331494200,20600,20600,20600,20600,185
20250115,143100,327683200,20550,20550,20550,20550,0
20250115,143000,327683200,20550,20550,20550,20550,200
20250115,142900,323573200,20600,20600,20600,20600,0
20250115,142800,323573200,20600,20600,20600,20600,0
20250115,142700,323573200,20600,20600,20600,20600,1
20250115,142600,323552600,20600,20550,20600,20550,7
20250115,142500,323408700,20600,20600,20600,20600,1
20250115,142400,323388100,20550,20550,20550,20550,0
20250115,142300,323388100,20550,20550,20550,20550,0
20250115,142200,323388100,20550,20550,20550,20550,18
20250115,142100,323018200,20650,20650,20650,20650,0
20250115,142000,323018200,20650,20650,20650,20650,0
20250115,141900,323018200,20650,20650,20650,20650,0
20250115,141800,323018200,20650,20650,20650,20650,0
20250115,141700,323018200,20650,20650,20650,20650,2
20250115,141600,322976900,20650,20650,20650,20650,0
20250115,141500,322976900,20650,20650,20650,20650,0
20250115,141400,322976900,20650,20650,20650,20650,0
20250115,141300,322976900,20650,20650,20650,20650,1
20250115,141200,322956250,20550,20550,20550,20550,2
20250115,141100,322915150,20650,20650,20650,20650,0
20250115,141000,322915150,20650,20650,20650,20650,0
20250115,140900,322915150,20650,20600,20650,20600,259
20250115,140800,317574050,20550,20550,20550,20550,4
20250115,140700,317491850,20600,20600,20600,20600,0
20250115,140600,317491850,20600,20600,20600,20600,0
20250115,140500,317491850,20600,20600,20600,20600,0
20250115,140400,317491850,20600,20600,20600,20600,0
20250115,140300,317491850,20600,20600,20600,20600,0
20250115,140200,317491850,20600,20600,20600,20600,100
20250115,140100,315431850,20550,20550,20550,20550,200
20250115,140000,311321850,20650,20650,20650,20650,0
20250115,135900,311321850,20650,20650,20650,20650,0
20250115,135800,311321850,20650,20650,20650,20650,0
20250115,135700,311321850,20650,20650,20650,20650,0
20250115,135600,311321850,20650,20650,20650,20650,0
20250115,135500,311321850,20650,20650,20650,20650,0
20250115,135400,311321850,20650,20650,20650,20650,0
20250115,135300,311321850,20650,20650,20650,20650,0
20250115,135200,311321850,20650,20650,20650,20650,0
20250115,135100,311321850,20650,20650,20650,20650,0
20250115,135000,311321850,20650,20650,20650,20650,0
20250115,134900,311321850,20650,20650,20650,20650,0
20250115,134800,311321850,20650,20650,20650,20650,214
20250115,134700,306902750,20650,20650,20650,20650,0
20250115,134600,306902750,20650,20650,20650,20650,0
20250115,134500,306902750,20650,20650,20650,20650,0
20250115,134400,306902750,20650,20650,20650,20650,0
20250115,134300,306902750,20650,20650,20650,20650,0
20250115,134200,306902750,20650,20650,20650,20650,0
20250115,134100,306902750,20650,20600,20650,20550,201
20250115,134000,302771800,20650,20650,20650,20650,1
20250115,133900,302751150,20600,20600,20600,20600,0
20250115,133800,302751150,20600,20600,20600,20600,0
20250115,133700,302751150,20600,20600,20600,20600,0
20250115,133600,302751150,20600,20600,20600,20600,12
20250115,133500,302503950,20650,20650,20650,20650,0
20250115,133400,302503950,20650,20650,20650,20650,0
20250115,133300,302503950,20650,20650,20650,20650,0
20250115,133200,302503950,20650,20650,20650,20650,0
20250115,133100,302503950,20650,20650,20650,20650,0
20250115,133000,302503950,20650,20650,20650,20650,0
20250115,132900,302503950,20650,20650,20650,20650,0
20250115,132800,302503950,20650,20650,20650,20650,0
20250115,132700,302503950,20650,20600,20650,20600,179
20250115,132600,298810250,20600,20600,20600,20600,1
20250115,132500,298789650,20550,20550,20550,20550,1
20250115,132400,298769100,20550,20550,20550,20550,300
20250115,132300,292604100,20650,20650,20650,20650,0
20250115,132200,292604100,20650,20650,20650,20650,3
20250115,132100,292542150,20650,20550,20650,20550,15
20250115,132000,292233800,20650,20650,20650,20650,0
20250115,131900,292233800,20650,20650,20650,20650,0
20250115,131800,292233800,20650,20650,20650,20650,0
20250115,131700,292233800,20650,20650,20650,20650,0
20250115,131600,292233800,20650,20650,20650,20650,0
20250115,131500,292233800,20650,20650,20650,20650,0
20250115,131400,292233800,20650,20650,20650,20650,0
20250115,131300,292233800,20650,20650,20650,20650,1
20250115,131200,292213150,20650,20650,20650,20650,1
20250115,131100,292192500,20550,20550,20550,20550,0
20250115,131000,292192500,20550,20550,20550,20550,0
20250115,130900,292192500,20550,20550,20550,20550,0
20250115,130800,292192500,20550,20550,20550,20550,5
20250115,130700,292089750,20650,20650,20650,20650,0
20250115,130600,292089750,20650,20550,20650,20550,10
20250115,130500,291884150,20700,20700,20700,20700,0
20250115,130400,291884150,20700,20650,20700,20650,4
20250115,130300,291801500,20600,20600,20600,20600,408
20250115,130200,283396700,20700,20700,20700,20700,39
20250115,130100,282589400,20700,20700,20700,20700,0
20250115,130000,282589400,20700,20700,20700,20700,0
20250115,125900,282589400,20700,20700,20700,20700,0
20250115,125800,282589400,20700,20700,20700,20700,1
20250115,125700,282568700,20650,20650,20650,20650,0
20250115,125600,282568700,20650,20650,20650,20650,0
20250115,125500,282568700,20650,20650,20650,20650,0
20250115,125400,282568700,20650,20750,20750,20650,22
20250115,125300,282112400,20750,20600,20750,20600,966
20250115,125200,262199400,20600,20550,20600,20550,132
20250115,125100,259484700,20550,20550,20550,20550,0
20250115,125000,259484700,20550,20550,20550,20550,0
20250115,124900,259484700,20550,20550,20550,20550,103
20250115,124800,257368050,20600,20600,20600,20600,5
20250115,124700,257265050,20600,20550,20600,20550,24
20250115,124600,256771250,20550,20550,20600,20550,328
20250115,124500,250029350,20550,20550,20550,20550,105
20250115,124400,247871600,20600,20600,20600,20600,0
20250115,124300,247871600,20600,20550,20600,20550,666
20250115,124200,234183500,20550,20550,20550,20550,0
20250115,124100,234183500,20550,20550,20550,20550,8
20250115,124000,234019100,20600,20600,20600,20550,37
20250115,123900,233258500,20600,20600,20600,20600,0
20250115,123800,233258500,20600,20550,20600,20550,216
20250115,123700,228818900,20550,20550,20550,20550,0
20250115,123600,228818900,20550,20550,20550,20550,0
20250115,123500,228818900,20550,20550,20550,20550,6
20250115,123400,228695600,20600,20600,20600,20600,0
20250115,123300,228695600,20600,20600,20600,20600,0
20250115,123200,228695600,20600,20600,20600,20600,0
20250115,123100,228695600,20600,20600,20600,20600,2
20250115,123000,228654400,20550,20600,20600,20550,149
20250115,122900,225592000,20600,20600,20600,20600,0
20250115,122800,225592000,20600,20600,20600,20600,0
20250115,122700,225592000,20600,20600,20600,20600,0
20250115,122600,225592000,20600,20600,20600,20600,0
20250115,122500,225592000,20600,20600,20600,20600,0
20250115,122400,225592000,20600,20600,20600,20600,4
20250115,122300,225509600,20600,20600,20600,20600,0
20250115,122200,225509600,20600,20550,20600,20550,62
20250115,122100,224235050,20600,20600,20600,20600,3
20250115,122000,224173250,20600,20600,20600,20600,0
20250115,121900,224173250,20600,20600,20600,20600,1
20250115,121800,224152650,20600,20600,20600,20600,0
20250115,121700,224152650,20600,20600,20600,20500,993
20250115,121600,203741500,20600,20600,20600,20600,0
20250115,121500,203741500,20600,20600,20600,20600,0
20250115,121400,203741500,20600,20600,20600,20600,0
20250115,121300,203741500,20600,20600,20600,20600,80
20250115,121200,202093500,20700,20700,20700,20700,0
20250115,121100,202093500,20700,20700,20700,20700,0
20250115,121000,202093500,20700,20700,20700,20700,0
20250115,120900,202093500,20700,20700,20700,20700,0
20250115,120800,202093500,20700,20700,20700,20700,3
20250115,120700,202031400,20650,20650,20650,20650,0
20250115,120600,202031400,20650,20650,20650,20650,0
20250115,120500,202031400,20650,20650,20650,20650,1
20250115,120400,202010750,20700,20700,20700,20700,1
20250115,120300,201990050,20650,20650,20650,20650,0
20250115,120200,201990050,20650,20650,20650,20650,0
20250115,120100,201990050,20650,20650,20650,20650,0
20250115,120000,201990050,20650,20650,20650,20650,0
20250115,115900,201990050,20650,20650,20650,20650,0
20250115,115800,201990050,20650,20650,20650,20650,0
20250115,115700,201990050,20650,20650,20650,20650,315
20250115,115600,195485300,20750,20750,20750,20750,0
20250115,115500,195485300,20750,20750,20750,20750,0
20250115,115400,195485300,20750,20750,20750,20750,0
20250115,115300,195485300,20750,20750,20750,20750,0
20250115,115200,195485300,20750,20750,20750,20750,1
20250115,115100,195464550,20700,20700,20700,20700,0
20250115,115000,195464550,20700,20700,20700,20700,1
20250115,114900,195443850,20750,20750,20750,20750,0
20250115,114800,195443850,20750,20750,20750,20750,0
20250115,114700,195443850,20750,20750,20750,20750,0
20250115,114600,195443850,20750,20750,20750,20750,0
20250115,114500,195443850,20750,20750,20750,20750,0
20250115,114400,195443850,20750,20750,20750,20750,0
20250115,114300,195443850,20750,20700,20750,20700,4
20250115,114200,195360900,20750,20750,20750,20750,0
20250115,114100,195360900,20750,20750,20750,20750,0
20250115,114000,195360900,20750,20750,20750,20750,4
20250115,113900,195277900,20750,20750,20750,20750,4
20250115,113800,195194900,20700,20700,20700,20700,0
20250115,113700,195194900,20700,20750,20750,20700,6
20250115,113600,195070450,20750,20750,20750,20750,3
20250115,113500,195008200,20750,20750,20750,20750,0
20250115,113400,195008200,20750,20750,20750,20750,2
20250115,113300,194966700,20750,20750,20750,20750,1
20250115,113200,194945950,20700,20700,20700,20700,0
20250115,113100,194945950,20700,20700,20700,20700,0
20250115,113000,194945950,20700,20700,20700,20700,2
20250115,112900,194904550,20750,20750,20750,20750,0
20250115,112800,194904550,20750,20750,20750,20750,0
20250115,112700,194904550,20750,20750,20750,20750,0
20250115,112600,194904550,20750,20700,20750,20700,31
20250115,112500,194262700,20700,20700,20700,20700,0
20250115,112400,194262700,20700,20700,20700,20700,2
20250115,112300,194221300,20650,20600,20650,20600,249
20250115,112200,189091250,20600,20600,20600,20600,0
20250115,112100,189091250,20600,20600,20600,20600,0
20250115,112000,189091250,20600,20600,20600,20600,0
20250115,111900,189091250,20600,20600,20600,20600,17
20250115,111800,188741050,20600,20600,20600,20600,0
20250115,111700,188741050,20600,20600,20600,20550,73
20250115,111600,187239750,20550,20550,20550,20550,100
20250115,111500,185184750,20600,20600,20600,20600,0
20250115,111400,185184750,20600,20600,20600,20600,2
20250115,111300,185143550,20600,20600,20600,20600,7
20250115,111200,184999350,20650,20600,20650,20600,134
20250115,111100,182237700,20650,20650,20650,20650,0
20250115,111000,182237700,20650,20650,20650,20650,1
20250115,110900,182217050,20600,20600,20600,20600,60
20250115,110800,180981050,20600,20600,20600,20600,10
20250115,110700,180775050,20600,20600,20600,20600,0
20250115,110600,180775050,20600,20600,20600,20600,80
20250115,110500,179127050,20650,20650,20650,20650,1
20250115,110400,179106400,20600,20600,20600,20600,34
20250115,110300,178406000,20650,20650,20650,20650,0
20250115,110200,178406000,20650,20650,20650,20650,0
20250115,110100,178406000,20650,20650,20650,20650,0
20250115,110000,178406000,20650,20650,20650,20650,0
20250115,105900,178406000,20650,20600,20650,20600,101
20250115,105800,176325350,20650,20650,20650,20650,533
20250115,105700,165318900,20650,20650,20650,20650,55
20250115,105600,164183150,20650,20700,20700,20650,642
20250115,105500,150925800,20800,20800,20800,20800,0
20250115,105400,150925800,20800,20800,20800,20800,0
20250115,105300,150925800,20800,20800,20800,20800,0
20250115,105200,150925800,20800,20700,20800,20700,21
20250115,105100,150489650,20800,20800,20800,20800,0
20250115,105000,150489650,20800,20800,20800,20800,0
20250115,104900,150489650,20800,20800,20800,20800,0
20250115,104800,150489650,20800,20800,20800,20800,0
20250115,104700,150489650,20800,20800,20800,20800,0
20250115,104600,150489650,20800,20800,20800,20800,0
20250115,104500,150489650,20800,20800,20800,20800,0
20250115,104400,150489650,20800,20800,20800,20800,0
20250115,104300,150489650,20800,20800,20800,20800,4
20250115,104200,150406450,20700,20700,20700,20700,0
20250115,104100,150406450,20700,20800,20800,20700,38
20250115,104000,149619550,20850,20850,20850,20850,0
20250115,103900,149619550,20850,20800,20850,20800,2
20250115,103800,149577900,20700,20700,20700,20700,46
20250115,103700,148625700,20700,20700,20700,20700,0
20250115,103600,148625700,20700,20700,20700,20700,0
20250115,103500,148625700,20700,20700,20700,20700,1
20250115,103400,148605000,20700,20650,20700,20650,210
20250115,103300,144258050,20700,20650,20700,20650,65
20250115,103200,142915550,20650,20650,20650,20650,5
20250115,103100,142812300,20650,20650,20650,20650,70
20250115,103000,141366800,20700,20700,20700,20700,0
20250115,102900,141366800,20700,20700,20700,20700,0
20250115,102800,141366800,20700,20700,20700,20700,0
20250115,102700,141366800,20700,20700,20700,20700,0
20250115,102600,141366800,20700,20700,20700,20700,1
20250115,102500,141346100,20700,20700,20700,20650,104
20250115,102400,139197100,20700,20700,20700,20550,606
20250115,102300,126727900,20700,20700,20700,20700,1
20250115,102200,126707200,20700,20700,20700,20700,44
20250115,102100,125796400,20700,20600,20700,20550,1034
20250115,102000,104518200,20700,20700,20700,20700,221
20250115,101900,99943500,20700,20700,20700,20700,0
20250115,101800,99943500,20700,20700,20700,20700,0
20250115,101700,99943500,20700,20600,20700,20600,132
20250115,101600,97224100,20650,20750,20750,20650,510
20250115,101500,86691600,20800,20800,20800,20800,0
20250115,101400,86691600,20800,20750,20800,20750,3
20250115,101300,86629300,20700,20700,20700,20700,116
20250115,101200,84228100,20700,20750,20750,20700,100
20250115,101100,82158000,20900,20900,20900,20900,50
20250115,101000,81113000,20900,20900,20900,20900,0
20250115,100900,81113000,20900,20900,20900,20900,0
20250115,100800,81113000,20900,20900,20900,20900,0
20250115,100700,81113000,20900,20800,20900,20800,110
20250115,100600,78817200,20900,20900,20900,20900,0
20250115,100500,78817200,20900,20900,20900,20900,0
20250115,100400,78817200,20900,20900,20900,20900,0
20250115,100300,78817200,20900,20750,20900,20750,181
20250115,100200,75059800,20900,20900,20900,20900,0
20250115,100100,75059800,20900,20900,20900,20900,0
20250115,100000,75059800,20900,20900,20900,20900,0
20250115,095900,75059800,20900,20900,20900,20900,0
20250115,095800,75059800,20900,20900,20900,20900,226
20250115,095700,70336400,20900,20800,20900,20800,10
20250115,095600,70128050,20900,20900,20900,20900,8
20250115,095500,69960850,20900,20900,20900,20900,47
20250115,095400,68978550,20900,20800,20900,20800,11
20250115,095300,68749400,20900,20900,20900,20900,29
20250115,095200,68143300,20900,20900,20900,20900,0
20250115,095100,68143300,20900,20900,20900,20900,0
20250115,095000,68143300,20900,20750,20900,20750,6
20250115,094900,68018050,20900,20850,20900,20850,117
20250115,094800,65572850,20900,20900,20900,20900,50
20250115,094700,64527850,20900,20900,20900,20900,0
20250115,094600,64527850,20900,20900,20900,20900,0
20250115,094500,64527850,20900,20850,20900,20850,2
20250115,094400,64486100,20800,20800,20800,20800,0
20250115,094300,64486100,20800,20800,20800,20800,0
20250115,094200,64486100,20800,20800,20800,20800,15
20250115,094100,64174100,20900,20900,20900,20900,0
20250115,094000,64174100,20900,20900,20900,20900,0
20250115,093900,64174100,20900,20900,20900,20900,0
20250115,093800,64174100,20900,20900,20900,20900,0
20250115,093700,64174100,20900,20900,20900,20900,3
20250115,093600,64111400,20900,20900,20900,20900,2
20250115,093500,64069600,20750,20900,20900,20750,3
20250115,093400,64007050,20900,20900,20900,20900,2
20250115,093300,63965250,20900,20900,20900,20900,4
20250115,093200,63881650,20900,20850,20900,20850,55
20250115,093100,62732250,20900,20700,20900,20700,345
20250115,093000,55571700,20750,20750,20750,20750,2
20250115,092900,55530200,20750,20750,20750,20750,0
20250115,092800,55530200,20750,20750,20750,20750,6
20250115,092700,55405700,20750,20700,20750,20700,53
20250115,092600,54308450,20700,20700,20700,20700,3
20250115,092500,54246350,20700,20650,20700,20650,95
20250115,092400,52284500,20650,20700,20700,20650,82
20250115,092300,50589850,20650,20650,20650,20650,42
20250115,092200,49722550,20650,20650,20650,20650,410
20250115,092100,41256050,20650,20650,20650,20650,100
20250115,092000,39191050,20650,20650,20650,20650,100
20250115,091900,37126050,20650,20650,20650,20650,208
20250115,091800,32830850,20700,20700,20700,20700,0
20250115,091700,32830850,20700,20700,20700,20700,40
20250115,091600,32002850,20850,20850,20850,20850,0
20250115,091500,32002850,20850,20850,20850,20850,0
20250115,091400,32002850,20850,20850,20850,20850,0
20250115,091300,32002850,20850,20850,20850,20850,0
20250115,091200,32002850,20850,20750,20850,20650,191
20250115,091100,28051850,20850,20850,20850,20850,19
20250115,091000,27655700,20800,20800,20800,20800,436
20250115,090900,18586900,20900,20900,20900,20900,3
20250115,090800,18524200,20900,20900,20900,20900,8
20250115,090700,18357000,20900,20850,20900,20850,236
20250115,090600,13434900,20800,20800,20800,20800,0
20250115,090500,13434900,20800,20800,20800,20800,79
20250115,090400,11791700,20800,20750,20800,20750,174
20250115,090300,8177500,20800,20800,20800,20800,2
20250115,090200,8135900,20800,20750,20800,20750,76
20250115,090100,6558000,20750,20750,20750,20750,1
20250115,090000,6537250,20550,20550,20800,20550,318