KissMeData/134790/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202300,39826450,22600,22600,22600,22600,1
20250121,202200,39826450,22600,22600,22600,22600,0
20250121,202100,39826450,22600,22600,22600,22600,0
20250121,202000,39826450,22600,22600,22600,22600,0
20250121,201900,39826450,22600,22600,22600,22600,0
20250121,201800,39826450,22600,22600,22600,22600,0
20250121,201700,39826450,22600,22600,22600,22600,0
20250121,201600,39826450,22600,22600,22600,22600,0
20250121,201500,39826450,22600,22600,22600,22600,0
20250121,201400,39826450,22600,22600,22600,22600,0
20250121,201300,39826450,22600,22600,22600,22600,0
20250121,201200,39826450,22600,22600,22600,22600,0
20250121,201100,39826450,22600,22600,22600,22600,0
20250121,201000,39826450,22600,22600,22600,22600,0
20250121,200900,39826450,22600,22600,22600,22600,0
20250121,200800,39826450,22600,22600,22600,22600,0
20250121,200700,39826450,22600,22600,22600,22600,0
20250121,200600,39826450,22600,22600,22600,22600,0
20250121,200500,39826450,22600,22600,22600,22600,0
20250121,200400,39826450,22600,22600,22600,22600,0
20250121,200300,39826450,22600,22600,22600,22600,0
20250121,200200,39826450,22600,22600,22600,22600,0
20250121,200100,39826450,22600,22600,22600,22600,0
20250121,200000,39826450,22600,22600,22600,22600,0
20250121,195900,39826450,22600,22600,22600,22600,0
20250121,195800,39826450,22600,22600,22600,22600,0
20250121,195700,39826450,22600,22600,22600,22600,0
20250121,195600,39826450,22600,22600,22600,22600,0
20250121,195500,39826450,22600,22600,22600,22600,0
20250121,195400,39826450,22600,22600,22600,22600,0
20250121,195300,39826450,22600,22600,22600,22600,1
20250121,195200,39826450,22600,22600,22600,22600,0
20250121,195100,39826450,22600,22600,22600,22600,0
20250121,195000,39826450,22600,22600,22600,22600,0
20250121,194900,39826450,22600,22600,22600,22600,0
20250121,194800,39826450,22600,22600,22600,22600,0
20250121,194700,39826450,22600,22600,22600,22600,0
20250121,194600,39826450,22600,22600,22600,22600,0
20250121,194500,39826450,22600,22600,22600,22600,0
20250121,194400,39826450,22600,22600,22600,22600,0
20250121,194300,39826450,22600,22600,22600,22600,0
20250121,194200,39826450,22600,22600,22600,22600,0
20250121,194100,39826450,22600,22600,22600,22600,0
20250121,194000,39826450,22600,22600,22600,22600,0
20250121,193900,39826450,22600,22600,22600,22600,0
20250121,193800,39826450,22600,22600,22600,22600,0
20250121,193700,39826450,22600,22600,22600,22600,0
20250121,193600,39826450,22600,22600,22600,22600,0
20250121,193500,39826450,22600,22600,22600,22600,0
20250121,193400,39826450,22600,22600,22600,22600,0
20250121,193300,39826450,22600,22600,22600,22600,0
20250121,193200,39826450,22600,22600,22600,22600,0
20250121,193100,39826450,22600,22600,22600,22600,0
20250121,193000,39826450,22600,22600,22600,22600,0
20250121,192900,39826450,22600,22600,22600,22600,0
20250121,192800,39826450,22600,22600,22600,22600,0
20250121,192700,39826450,22600,22600,22600,22600,0
20250121,192600,39826450,22600,22600,22600,22600,0
20250121,192500,39826450,22600,22600,22600,22600,0
20250121,192400,39826450,22600,22600,22600,22600,0
20250121,192300,39826450,22600,22600,22600,22600,1
20250121,192200,39826450,22600,22600,22600,22600,0
20250121,192100,39826450,22600,22600,22600,22600,0
20250121,192000,39826450,22600,22600,22600,22600,0
20250121,191900,39826450,22600,22600,22600,22600,0
20250121,191800,39826450,22600,22600,22600,22600,0
20250121,191700,39826450,22600,22600,22600,22600,0
20250121,191600,39826450,22600,22600,22600,22600,0
20250121,191500,39826450,22600,22600,22600,22600,0
20250121,191400,39826450,22600,22600,22600,22600,0
20250121,191300,39826450,22600,22600,22600,22600,0
20250121,191200,39826450,22600,22600,22600,22600,0
20250121,191100,39826450,22600,22600,22600,22600,0
20250121,191000,39826450,22600,22600,22600,22600,0
20250121,190900,39826450,22600,22600,22600,22600,0
20250121,190800,39826450,22600,22600,22600,22600,0
20250121,190700,39826450,22600,22600,22600,22600,0
20250121,190600,39826450,22600,22600,22600,22600,0
20250121,190500,39826450,22600,22600,22600,22600,0
20250121,190400,39826450,22600,22600,22600,22600,0
20250121,190300,39826450,22600,22600,22600,22600,0
20250121,190200,39826450,22600,22600,22600,22600,0
20250121,190100,39826450,22600,22600,22600,22600,0
20250121,190000,39826450,22600,22600,22600,22600,0
20250121,185900,39826450,22600,22600,22600,22600,0
20250121,185800,39826450,22600,22600,22600,22600,0
20250121,185700,39826450,22600,22600,22600,22600,0
20250121,185600,39826450,22600,22600,22600,22600,0
20250121,185500,39826450,22600,22600,22600,22600,0
20250121,185400,39826450,22600,22600,22600,22600,0
20250121,185300,39826450,22600,22600,22600,22600,1
20250121,185200,39826450,22600,22600,22600,22600,0
20250121,185100,39826450,22600,22600,22600,22600,0
20250121,185000,39826450,22600,22600,22600,22600,0
20250121,184900,39826450,22600,22600,22600,22600,0
20250121,184800,39826450,22600,22600,22600,22600,0
20250121,184700,39826450,22600,22600,22600,22600,0
20250121,184600,39826450,22600,22600,22600,22600,0
20250121,184500,39826450,22600,22600,22600,22600,0
20250121,184400,39826450,22600,22600,22600,22600,0
20250121,184300,39826450,22600,22600,22600,22600,0
20250121,184200,39826450,22600,22600,22600,22600,0
20250121,184100,39826450,22600,22600,22600,22600,0
20250121,184000,39826450,22600,22600,22600,22600,0
20250121,183900,39826450,22600,22600,22600,22600,0
20250121,183800,39826450,22600,22600,22600,22600,0
20250121,183700,39826450,22600,22600,22600,22600,0
20250121,183600,39826450,22600,22600,22600,22600,0
20250121,183500,39826450,22600,22600,22600,22600,0
20250121,183400,39826450,22600,22600,22600,22600,0
20250121,183300,39826450,22600,22600,22600,22600,0
20250121,183200,39826450,22600,22600,22600,22600,0
20250121,183100,39826450,22600,22600,22600,22600,0
20250121,183000,39826450,22600,22600,22600,22600,0
20250121,182900,39826450,22600,22600,22600,22600,0
20250121,182800,39826450,22600,22600,22600,22600,0
20250121,182700,39826450,22600,22600,22600,22600,0
20250121,182600,39826450,22600,22600,22600,22600,0
20250121,182500,39826450,22600,22600,22600,22600,0
20250121,182400,39826450,22600,22600,22600,22600,0
20250121,182300,39826450,22600,22600,22600,22600,1
20250121,182200,39826450,22600,22600,22600,22600,0
20250121,182100,39826450,22600,22600,22600,22600,0
20250121,182000,39826450,22600,22600,22600,22600,0
20250121,181900,39826450,22600,22600,22600,22600,0
20250121,181800,39826450,22600,22600,22600,22600,0
20250121,181700,39826450,22600,22600,22600,22600,0
20250121,181600,39826450,22600,22600,22600,22600,0
20250121,181500,39826450,22600,22600,22600,22600,0
20250121,181400,39826450,22600,22600,22600,22600,0
20250121,181300,39826450,22600,22600,22600,22600,0
20250121,181200,39826450,22600,22600,22600,22600,0
20250121,181100,39826450,22600,22600,22600,22600,0
20250121,181000,39826450,22600,22600,22600,22600,0
20250121,180900,39826450,22600,22600,22600,22600,0
20250121,180800,39826450,22600,22600,22600,22600,0
20250121,180700,39826450,22600,22600,22600,22600,0
20250121,180600,39826450,22600,22600,22600,22600,0
20250121,180500,39826450,22600,22600,22600,22600,0
20250121,180400,39826450,22600,22600,22600,22600,0
20250121,180300,39826450,22600,22600,22600,22600,0
20250121,180200,39826450,22600,22600,22600,22600,0
20250121,180100,39826450,22600,22600,22600,22600,0
20250121,180000,39826450,22600,22600,22600,22600,0
20250121,175900,39826450,22600,22600,22600,22600,0
20250121,175800,39826450,22600,22600,22600,22600,0
20250121,175700,39826450,22600,22600,22600,22600,0
20250121,175600,39826450,22600,22600,22600,22600,0
20250121,175500,39826450,22600,22600,22600,22600,0
20250121,175400,39826450,22600,22600,22600,22600,0
20250121,175300,39826450,22600,22600,22600,22600,1
20250121,175200,39826450,22600,22600,22600,22600,0
20250121,175100,39826450,22600,22600,22600,22600,0
20250121,175000,39826450,22600,22600,22600,22600,0
20250121,174900,39826450,22600,22600,22600,22600,0
20250121,174800,39826450,22600,22600,22600,22600,0
20250121,174700,39826450,22600,22600,22600,22600,0
20250121,174600,39826450,22600,22600,22600,22600,0
20250121,174500,39826450,22600,22600,22600,22600,0
20250121,174400,39826450,22600,22600,22600,22600,0
20250121,174300,39826450,22600,22600,22600,22600,0
20250121,174200,39826450,22600,22600,22600,22600,0
20250121,174100,39826450,22600,22600,22600,22600,0
20250121,174000,39826450,22600,22600,22600,22600,0
20250121,173900,39826450,22600,22600,22600,22600,0
20250121,173800,39826450,22600,22600,22600,22600,0
20250121,173700,39826450,22600,22600,22600,22600,0
20250121,173600,39826450,22600,22600,22600,22600,0
20250121,173500,39826450,22600,22600,22600,22600,0
20250121,173400,39826450,22600,22600,22600,22600,0
20250121,173300,39826450,22600,22600,22600,22600,0
20250121,173200,39826450,22600,22600,22600,22600,0
20250121,173100,39826450,22600,22600,22600,22600,0
20250121,173000,39826450,22600,22600,22600,22600,0
20250121,172900,39826450,22600,22600,22600,22600,0
20250121,172800,39826450,22600,22600,22600,22600,0
20250121,172700,39826450,22600,22600,22600,22600,0
20250121,172600,39826450,22600,22600,22600,22600,0
20250121,172500,39826450,22600,22600,22600,22600,0
20250121,172400,39826450,22600,22600,22600,22600,0
20250121,172300,39826450,22600,22600,22600,22600,1
20250121,172200,39826450,22600,22600,22600,22600,0
20250121,172100,39826450,22600,22600,22600,22600,0
20250121,172000,39826450,22600,22600,22600,22600,0
20250121,171900,39826450,22600,22600,22600,22600,0
20250121,171800,39826450,22600,22600,22600,22600,0
20250121,171700,39826450,22600,22600,22600,22600,0
20250121,171600,39826450,22600,22600,22600,22600,0
20250121,171500,39826450,22600,22600,22600,22600,0
20250121,171400,39826450,22600,22600,22600,22600,0
20250121,171300,39826450,22600,22600,22600,22600,0
20250121,171200,39826450,22600,22600,22600,22600,0
20250121,171100,39826450,22600,22600,22600,22600,0
20250121,171000,39826450,22600,22600,22600,22600,0
20250121,170900,39826450,22600,22600,22600,22600,0
20250121,170800,39826450,22600,22600,22600,22600,0
20250121,170700,39826450,22600,22600,22600,22600,0
20250121,170600,39826450,22600,22600,22600,22600,0
20250121,170500,39826450,22600,22600,22600,22600,0
20250121,170400,39826450,22600,22600,22600,22600,0
20250121,170300,39826450,22600,22600,22600,22600,0
20250121,170200,39826450,22600,22600,22600,22600,0
20250121,170100,39826450,22600,22600,22600,22600,0
20250121,170000,39826450,22600,22600,22600,22600,0
20250121,165900,39826450,22600,22600,22600,22600,0
20250121,165800,39826450,22600,22600,22600,22600,0
20250121,165700,39826450,22600,22600,22600,22600,0
20250121,165600,39826450,22600,22600,22600,22600,0
20250121,165500,39826450,22600,22600,22600,22600,0
20250121,165400,39826450,22600,22600,22600,22600,0
20250121,165300,39826450,22600,22600,22600,22600,1
20250121,165200,39826450,22600,22600,22600,22600,0
20250121,165100,39826450,22600,22600,22600,22600,0
20250121,165000,39826450,22600,22600,22600,22600,0
20250121,164900,39826450,22600,22600,22600,22600,0
20250121,164800,39826450,22600,22600,22600,22600,0
20250121,164700,39826450,22600,22600,22600,22600,0
20250121,164600,39826450,22600,22600,22600,22600,0
20250121,164500,39826450,22600,22600,22600,22600,0
20250121,164400,39826450,22600,22600,22600,22600,0
20250121,164300,39826450,22600,22600,22600,22600,0
20250121,164200,39826450,22600,22600,22600,22600,0
20250121,164100,39826450,22600,22600,22600,22600,0
20250121,164000,39826450,22600,22600,22600,22600,0
20250121,163900,39826450,22600,22600,22600,22600,0
20250121,163800,39826450,22600,22600,22600,22600,0
20250121,163700,39826450,22600,22600,22600,22600,0
20250121,163600,39826450,22600,22600,22600,22600,0
20250121,163500,39826450,22600,22600,22600,22600,0
20250121,163400,39826450,22600,22600,22600,22600,0
20250121,163300,39826450,22600,22600,22600,22600,0
20250121,163200,39826450,22600,22600,22600,22600,0
20250121,163100,39826450,22600,22600,22600,22600,0
20250121,163000,39826450,22600,22600,22600,22600,0
20250121,162900,39826450,22600,22600,22600,22600,0
20250121,162800,39826450,22600,22600,22600,22600,0
20250121,162700,39826450,22600,22600,22600,22600,0
20250121,162600,39826450,22600,22600,22600,22600,0
20250121,162500,39826450,22600,22600,22600,22600,0
20250121,162400,39826450,22600,22600,22600,22600,0
20250121,162300,39826450,22600,22600,22600,22600,1
20250121,162200,39826450,22600,22600,22600,22600,0
20250121,162100,39826450,22600,22600,22600,22600,0
20250121,162000,39826450,22600,22600,22600,22600,0
20250121,161900,39826450,22600,22600,22600,22600,0
20250121,161800,39826450,22600,22600,22600,22600,0
20250121,161700,39826450,22600,22600,22600,22600,0
20250121,161600,39826450,22600,22600,22600,22600,0
20250121,161500,39826450,22600,22600,22600,22600,0
20250121,161400,39826450,22600,22600,22600,22600,0
20250121,161300,39826450,22600,22600,22600,22600,0
20250121,161200,39826450,22600,22600,22600,22600,0
20250121,161100,39826450,22600,22600,22600,22600,0
20250121,161000,39826450,22600,22600,22600,22600,0
20250121,160900,39826450,22600,22600,22600,22600,0
20250121,160800,39826450,22600,22600,22600,22600,0
20250121,160700,39826450,22600,22600,22600,22600,0
20250121,160600,39826450,22600,22600,22600,22600,0
20250121,160500,39826450,22600,22600,22600,22600,0
20250121,160400,39826450,22600,22600,22600,22600,0
20250121,160300,39826450,22600,22600,22600,22600,0
20250121,160200,39826450,22600,22600,22600,22600,0
20250121,160100,39826450,22600,22600,22600,22600,0
20250121,160000,39826450,22600,22600,22600,22600,0
20250121,155900,39826450,22600,22600,22600,22600,0
20250121,155800,39826450,22600,22600,22600,22600,0
20250121,155700,39826450,22600,22600,22600,22600,0
20250121,155600,39826450,22600,22600,22600,22600,0
20250121,155500,39826450,22600,22600,22600,22600,0
20250121,155400,39826450,22600,22600,22600,22600,0
20250121,155300,39826450,22600,22600,22600,22600,1
20250121,155200,39826450,22600,22600,22600,22600,0
20250121,155100,39826450,22600,22600,22600,22600,0
20250121,155000,39826450,22600,22600,22600,22600,0
20250121,154900,39826450,22600,22600,22600,22600,0
20250121,154800,39826450,22600,22600,22600,22600,0
20250121,154700,39826450,22600,22600,22600,22600,0
20250121,154600,39826450,22600,22600,22600,22600,0
20250121,154500,39826450,22600,22600,22600,22600,0
20250121,154400,39826450,22600,22600,22600,22600,0
20250121,154300,39826450,22600,22600,22600,22600,0
20250121,154200,39826450,22600,22600,22600,22600,0
20250121,154100,39826450,22600,22600,22600,22600,0
20250121,154000,39826450,22600,22600,22600,22600,0
20250121,153900,39826450,22600,22600,22600,22600,0
20250121,153800,39826450,22600,22600,22600,22600,0
20250121,153700,39826450,22600,22600,22600,22600,0
20250121,153600,39826450,22600,22600,22600,22600,0
20250121,153500,39826450,22600,22600,22600,22600,0
20250121,153400,39826450,22600,22600,22600,22600,0
20250121,153300,39826450,22600,22600,22600,22600,0
20250121,153200,39826450,22600,22600,22600,22600,0
20250121,153100,39826450,22600,22600,22600,22600,0
20250121,153000,39826450,22600,22600,22600,22600,0
20250121,152900,39826450,22600,22600,22600,22600,0
20250121,152800,39826450,22600,22600,22600,22600,0
20250121,152700,39826450,22600,22600,22600,22600,0
20250121,152600,39826450,22600,22600,22600,22600,0
20250121,152500,39826450,22600,22600,22600,22600,0
20250121,152400,39826450,22600,22600,22600,22600,0
20250121,152300,39826450,22600,22600,22600,22600,0
20250121,152200,39826450,22600,22600,22600,22600,0
20250121,152100,39826450,22600,22600,22600,22600,0
20250121,152000,39826450,22600,22600,22600,22600,0
20250121,151900,39826450,22600,22600,22600,22600,0
20250121,151800,39826450,22600,22600,22600,22600,0
20250121,151700,39826450,22600,22600,22600,22600,0
20250121,151600,39826450,22600,22600,22600,22600,0
20250121,151500,39826450,22600,22600,22600,22600,0
20250121,151400,39826450,22600,22600,22600,22600,0
20250121,151300,39826450,22600,22600,22600,22600,0
20250121,151200,39826450,22600,22600,22600,22600,0
20250121,151100,39826450,22600,22600,22600,22600,0
20250121,151000,39826450,22600,22600,22600,22600,1
20250121,150900,39803850,22600,22600,22600,22600,0
20250121,150800,39803850,22600,22600,22600,22600,0
20250121,150700,39803850,22600,22600,22600,22600,0
20250121,150600,39803850,22600,22600,22600,22600,0
20250121,150500,39803850,22600,22600,22600,22600,0
20250121,150400,39803850,22600,22600,22600,22600,0
20250121,150300,39803850,22600,22600,22600,22600,0
20250121,150200,39803850,22600,22600,22600,22600,0
20250121,150100,39803850,22600,22600,22600,22600,22
20250121,150000,39306650,22550,22550,22550,22550,0
20250121,145900,39306650,22550,22550,22550,22550,0
20250121,145800,39306650,22550,22550,22550,22550,0
20250121,145700,39306650,22550,22550,22550,22550,0
20250121,145600,39306650,22550,22550,22550,22550,0
20250121,145500,39306650,22550,22550,22550,22550,0
20250121,145400,39306650,22550,22550,22550,22550,0
20250121,145300,39306650,22550,22550,22550,22550,0
20250121,145200,39306650,22550,22550,22550,22550,0
20250121,145100,39306650,22550,22550,22550,22550,0
20250121,145000,39306650,22550,22550,22550,22550,0
20250121,144900,39306650,22550,22550,22550,22550,0
20250121,144800,39306650,22550,22550,22550,22550,0
20250121,144700,39306650,22550,22550,22550,22550,0
20250121,144600,39306650,22550,22550,22550,22550,0
20250121,144500,39306650,22550,22550,22550,22550,0
20250121,144400,39306650,22550,22550,22550,22550,0
20250121,144300,39306650,22550,22550,22550,22550,0
20250121,144200,39306650,22550,22550,22550,22550,0
20250121,144100,39306650,22550,22550,22550,22550,0
20250121,144000,39306650,22550,22550,22550,22550,0
20250121,143900,39306650,22550,22550,22550,22550,0
20250121,143800,39306650,22550,22550,22550,22550,0
20250121,143700,39306650,22550,22550,22550,22550,0
20250121,143600,39306650,22550,22550,22550,22550,0
20250121,143500,39306650,22550,22550,22550,22550,0
20250121,143400,39306650,22550,22550,22550,22550,26
20250121,143300,38720350,22550,22550,22550,22550,0
20250121,143200,38720350,22550,22550,22550,22550,0
20250121,143100,38720350,22550,22550,22550,22550,0
20250121,143000,38720350,22550,22550,22550,22550,0
20250121,142900,38720350,22550,22550,22550,22550,0
20250121,142800,38720350,22550,22550,22550,22550,0
20250121,142700,38720350,22550,22550,22550,22550,0
20250121,142600,38720350,22550,22550,22550,22550,0
20250121,142500,38720350,22550,22550,22550,22550,0
20250121,142400,38720350,22550,22550,22550,22550,0
20250121,142300,38720350,22550,22550,22550,22550,0
20250121,142200,38720350,22550,22550,22550,22550,0
20250121,142100,38720350,22550,22550,22550,22550,0
20250121,142000,38720350,22550,22550,22550,22550,14
20250121,141900,38404650,22550,22550,22550,22550,2
20250121,141800,38359550,22500,22500,22500,22500,55
20250121,141700,37122050,22500,22500,22500,22500,9
20250121,141600,36919550,22450,22450,22450,22450,0
20250121,141500,36919550,22450,22450,22450,22450,0
20250121,141400,36919550,22450,22450,22450,22450,0
20250121,141300,36919550,22450,22450,22450,22450,0
20250121,141200,36919550,22450,22450,22450,22450,0
20250121,141100,36919550,22450,22450,22450,22450,0
20250121,141000,36919550,22450,22450,22450,22450,0
20250121,140900,36919550,22450,22450,22450,22450,0
20250121,140800,36919550,22450,22450,22450,22450,152
20250121,140700,33507150,22450,22450,22450,22450,0
20250121,140600,33507150,22450,22450,22450,22450,0
20250121,140500,33507150,22450,22450,22450,22450,0
20250121,140400,33507150,22450,22450,22450,22450,0
20250121,140300,33507150,22450,22450,22450,22450,0
20250121,140200,33507150,22450,22450,22450,22450,37
20250121,140100,32676500,22400,22400,22400,22400,0
20250121,140000,32676500,22400,22400,22400,22400,0
20250121,135900,32676500,22400,22400,22400,22400,0
20250121,135800,32676500,22400,22400,22400,22400,0
20250121,135700,32676500,22400,22400,22400,22400,0
20250121,135600,32676500,22400,22400,22400,22400,0
20250121,135500,32676500,22400,22400,22400,22400,0
20250121,135400,32676500,22400,22400,22400,22400,0
20250121,135300,32676500,22400,22400,22400,22400,0
20250121,135200,32676500,22400,22400,22400,22400,3
20250121,135100,32609300,22400,22400,22400,22400,0
20250121,135000,32609300,22400,22400,22400,22400,0
20250121,134900,32609300,22400,22400,22400,22400,0
20250121,134800,32609300,22400,22400,22400,22400,0
20250121,134700,32609300,22400,22400,22400,22400,0
20250121,134600,32609300,22400,22400,22400,22400,0
20250121,134500,32609300,22400,22400,22400,22400,0
20250121,134400,32609300,22400,22400,22400,22400,0
20250121,134300,32609300,22400,22400,22400,22400,0
20250121,134200,32609300,22400,22400,22400,22400,0
20250121,134100,32609300,22400,22400,22400,22400,0
20250121,134000,32609300,22400,22400,22400,22400,0
20250121,133900,32609300,22400,22450,22450,22400,115
20250121,133800,30028750,22450,22450,22450,22450,0
20250121,133700,30028750,22450,22450,22450,22450,0
20250121,133600,30028750,22450,22450,22450,22450,0
20250121,133500,30028750,22450,22450,22450,22450,0
20250121,133400,30028750,22450,22450,22450,22450,0
20250121,133300,30028750,22450,22450,22450,22450,0
20250121,133200,30028750,22450,22450,22450,22450,0
20250121,133100,30028750,22450,22450,22450,22450,0
20250121,133000,30028750,22450,22450,22450,22450,0
20250121,132900,30028750,22450,22450,22450,22450,0
20250121,132800,30028750,22450,22450,22450,22450,0
20250121,132700,30028750,22450,22450,22450,22450,0
20250121,132600,30028750,22450,22450,22450,22450,0
20250121,132500,30028750,22450,22450,22450,22450,0
20250121,132400,30028750,22450,22450,22450,22450,0
20250121,132300,30028750,22450,22450,22450,22450,0
20250121,132200,30028750,22450,22450,22450,22450,0
20250121,132100,30028750,22450,22450,22450,22450,0
20250121,132000,30028750,22450,22450,22450,22450,0
20250121,131900,30028750,22450,22450,22450,22450,0
20250121,131800,30028750,22450,22450,22450,22450,0
20250121,131700,30028750,22450,22450,22450,22450,0
20250121,131600,30028750,22450,22450,22450,22450,0
20250121,131500,30028750,22450,22450,22450,22450,0
20250121,131400,30028750,22450,22450,22450,22450,0
20250121,131300,30028750,22450,22450,22450,22450,0
20250121,131200,30028750,22450,22450,22450,22450,0
20250121,131100,30028750,22450,22450,22450,22450,0
20250121,131000,30028750,22450,22450,22450,22450,0
20250121,130900,30028750,22450,22450,22450,22450,0
20250121,130800,30028750,22450,22450,22450,22450,0
20250121,130700,30028750,22450,22450,22450,22450,0
20250121,130600,30028750,22450,22450,22450,22450,0
20250121,130500,30028750,22450,22450,22450,22450,0
20250121,130400,30028750,22450,22450,22450,22450,0
20250121,130300,30028750,22450,22450,22450,22450,0
20250121,130200,30028750,22450,22450,22450,22450,0
20250121,130100,30028750,22450,22450,22450,22450,0
20250121,130000,30028750,22450,22450,22450,22450,0
20250121,125900,30028750,22450,22450,22450,22450,0
20250121,125800,30028750,22450,22450,22450,22450,0
20250121,125700,30028750,22450,22450,22450,22450,0
20250121,125600,30028750,22450,22450,22450,22450,0
20250121,125500,30028750,22450,22450,22450,22450,0
20250121,125400,30028750,22450,22450,22450,22450,0
20250121,125300,30028750,22450,22450,22450,22450,0
20250121,125200,30028750,22450,22450,22450,22450,0
20250121,125100,30028750,22450,22450,22450,22450,0
20250121,125000,30028750,22450,22450,22450,22450,0
20250121,124900,30028750,22450,22450,22450,22450,0
20250121,124800,30028750,22450,22450,22450,22450,0
20250121,124700,30028750,22450,22450,22450,22450,0
20250121,124600,30028750,22450,22450,22450,22450,0
20250121,124500,30028750,22450,22450,22450,22450,0
20250121,124400,30028750,22450,22450,22450,22450,0
20250121,124300,30028750,22450,22450,22450,22450,0
20250121,124200,30028750,22450,22450,22450,22450,0
20250121,124100,30028750,22450,22450,22450,22450,0
20250121,124000,30028750,22450,22450,22450,22450,0
20250121,123900,30028750,22450,22450,22450,22450,0
20250121,123800,30028750,22450,22450,22450,22450,0
20250121,123700,30028750,22450,22450,22450,22450,0
20250121,123600,30028750,22450,22450,22450,22450,0
20250121,123500,30028750,22450,22450,22450,22450,0
20250121,123400,30028750,22450,22450,22450,22450,0
20250121,123300,30028750,22450,22450,22450,22450,0
20250121,123200,30028750,22450,22450,22450,22450,0
20250121,123100,30028750,22450,22450,22450,22450,20
20250121,123000,29579750,22500,22500,22500,22500,0
20250121,122900,29579750,22500,22500,22500,22500,0
20250121,122800,29579750,22500,22500,22500,22500,0
20250121,122700,29579750,22500,22500,22500,22500,0
20250121,122600,29579750,22500,22500,22500,22500,0
20250121,122500,29579750,22500,22500,22500,22500,0
20250121,122400,29579750,22500,22500,22500,22500,0
20250121,122300,29579750,22500,22500,22500,22500,0
20250121,122200,29579750,22500,22500,22500,22500,50
20250121,122100,28454750,22450,22450,22450,22450,0
20250121,122000,28454750,22450,22450,22450,22450,0
20250121,121900,28454750,22450,22450,22450,22450,7
20250121,121800,28297600,22450,22450,22450,22450,0
20250121,121700,28297600,22450,22450,22450,22450,0
20250121,121600,28297600,22450,22450,22450,22450,0
20250121,121500,28297600,22450,22450,22450,22450,0
20250121,121400,28297600,22450,22450,22450,22450,0
20250121,121300,28297600,22450,22450,22450,22450,0
20250121,121200,28297600,22450,22450,22450,22450,0
20250121,121100,28297600,22450,22450,22450,22450,0
20250121,121000,28297600,22450,22450,22450,22450,1
20250121,120900,28275150,22450,22450,22450,22450,0
20250121,120800,28275150,22450,22450,22450,22450,0
20250121,120700,28275150,22450,22450,22450,22450,6
20250121,120600,28140450,22450,22450,22450,22450,96
20250121,120500,25985250,22400,22400,22400,22400,0
20250121,120400,25985250,22400,22400,22400,22400,20
20250121,120300,25537250,22400,22400,22400,22400,0
20250121,120200,25537250,22400,22400,22400,22400,0
20250121,120100,25537250,22400,22400,22400,22400,0
20250121,120000,25537250,22400,22400,22400,22400,0
20250121,115900,25537250,22400,22400,22400,22400,0
20250121,115800,25537250,22400,22400,22400,22400,1
20250121,115700,25514850,22450,22450,22450,22450,0
20250121,115600,25514850,22450,22450,22450,22450,0
20250121,115500,25514850,22450,22450,22450,22450,6
20250121,115400,25380150,22450,22450,22450,22450,0
20250121,115300,25380150,22450,22450,22450,22450,0
20250121,115200,25380150,22450,22400,22450,22400,2
20250121,115100,25335300,22400,22400,22400,22400,0
20250121,115000,25335300,22400,22400,22400,22400,0
20250121,114900,25335300,22400,22400,22400,22400,0
20250121,114800,25335300,22400,22400,22400,22400,0
20250121,114700,25335300,22400,22400,22400,22400,0
20250121,114600,25335300,22400,22400,22400,22400,18
20250121,114500,24932100,22400,22400,22400,22400,40
20250121,114400,24036100,22350,22350,22350,22350,0
20250121,114300,24036100,22350,22350,22350,22350,0
20250121,114200,24036100,22350,22350,22350,22350,0
20250121,114100,24036100,22350,22350,22350,22350,0
20250121,114000,24036100,22350,22350,22350,22350,0
20250121,113900,24036100,22350,22350,22350,22350,0
20250121,113800,24036100,22350,22350,22350,22350,0
20250121,113700,24036100,22350,22350,22350,22350,0
20250121,113600,24036100,22350,22350,22350,22350,0
20250121,113500,24036100,22350,22350,22350,22350,0
20250121,113400,24036100,22350,22350,22350,22350,0
20250121,113300,24036100,22350,22350,22350,22350,37
20250121,113200,23209150,22350,22350,22350,22350,91
20250121,113100,21175300,22300,22300,22300,22300,0
20250121,113000,21175300,22300,22300,22300,22300,0
20250121,112900,21175300,22300,22300,22300,22300,0
20250121,112800,21175300,22300,22300,22300,22300,0
20250121,112700,21175300,22300,22300,22300,22300,0
20250121,112600,21175300,22300,22300,22300,22300,0
20250121,112500,21175300,22300,22300,22300,22300,0
20250121,112400,21175300,22300,22300,22300,22300,0
20250121,112300,21175300,22300,22300,22300,22300,0
20250121,112200,21175300,22300,22300,22300,22300,0
20250121,112100,21175300,22300,22300,22300,22300,0
20250121,112000,21175300,22300,22300,22300,22300,0
20250121,111900,21175300,22300,22300,22300,22300,0
20250121,111800,21175300,22300,22300,22300,22300,5
20250121,111700,21063800,22350,22350,22350,22350,0
20250121,111600,21063800,22350,22350,22350,22350,6
20250121,111500,20929700,22350,22350,22350,22350,0
20250121,111400,20929700,22350,22350,22350,22350,0
20250121,111300,20929700,22350,22350,22350,22350,0
20250121,111200,20929700,22350,22350,22350,22350,0
20250121,111100,20929700,22350,22350,22350,22350,0
20250121,111000,20929700,22350,22350,22350,22350,0
20250121,110900,20929700,22350,22350,22350,22350,0
20250121,110800,20929700,22350,22350,22350,22350,0
20250121,110700,20929700,22350,22350,22350,22350,0
20250121,110600,20929700,22350,22350,22350,22350,0
20250121,110500,20929700,22350,22350,22350,22350,18
20250121,110400,20527400,22350,22350,22350,22350,0
20250121,110300,20527400,22350,22350,22350,22350,0
20250121,110200,20527400,22350,22350,22350,22350,0
20250121,110100,20527400,22350,22350,22350,22350,0
20250121,110000,20527400,22350,22350,22350,22350,0
20250121,105900,20527400,22350,22350,22350,22350,3
20250121,105800,20460350,22400,22400,22400,22400,0
20250121,105700,20460350,22400,22400,22400,22400,0
20250121,105600,20460350,22400,22400,22400,22400,0
20250121,105500,20460350,22400,22400,22400,22400,0
20250121,105400,20460350,22400,22400,22400,22400,0
20250121,105300,20460350,22400,22400,22400,22400,0
20250121,105200,20460350,22400,22400,22400,22400,0
20250121,105100,20460350,22400,22400,22400,22400,5
20250121,105000,20348350,22400,22400,22400,22400,39
20250121,104900,19474750,22450,22450,22450,22450,0
20250121,104800,19474750,22450,22450,22450,22450,0
20250121,104700,19474750,22450,22450,22450,22450,0
20250121,104600,19474750,22450,22450,22450,22450,23
20250121,104500,18958400,22500,22500,22500,22500,0
20250121,104400,18958400,22500,22500,22500,22500,0
20250121,104300,18958400,22500,22500,22500,22500,0
20250121,104200,18958400,22500,22500,22500,22500,0
20250121,104100,18958400,22500,22500,22500,22500,0
20250121,104000,18958400,22500,22500,22500,22500,0
20250121,103900,18958400,22500,22500,22500,22500,0
20250121,103800,18958400,22500,22500,22500,22500,0
20250121,103700,18958400,22500,22500,22500,22500,0
20250121,103600,18958400,22500,22500,22500,22500,2
20250121,103500,18913400,22500,22500,22500,22500,0
20250121,103400,18913400,22500,22500,22500,22500,0
20250121,103300,18913400,22500,22500,22500,22500,0
20250121,103200,18913400,22500,22500,22500,22500,0
20250121,103100,18913400,22500,22500,22500,22500,0
20250121,103000,18913400,22500,22500,22500,22500,0
20250121,102900,18913400,22500,22500,22500,22500,0
20250121,102800,18913400,22500,22500,22500,22500,0
20250121,102700,18913400,22500,22500,22500,22500,0
20250121,102600,18913400,22500,22500,22500,22500,0
20250121,102500,18913400,22500,22500,22500,22500,0
20250121,102400,18913400,22500,22500,22500,22500,0
20250121,102300,18913400,22500,22500,22500,22500,0
20250121,102200,18913400,22500,22500,22500,22500,0
20250121,102100,18913400,22500,22500,22500,22500,0
20250121,102000,18913400,22500,22550,22550,22500,119
20250121,101900,16233250,22550,22550,22550,22550,0
20250121,101800,16233250,22550,22550,22550,22550,0
20250121,101700,16233250,22550,22550,22550,22550,0
20250121,101600,16233250,22550,22550,22550,22550,0
20250121,101500,16233250,22550,22550,22550,22550,15
20250121,101400,15895000,22550,22550,22550,22550,0
20250121,101300,15895000,22550,22550,22550,22550,0
20250121,101200,15895000,22550,22550,22550,22550,0
20250121,101100,15895000,22550,22550,22550,22550,79
20250121,101000,14113550,22500,22500,22500,22500,0
20250121,100900,14113550,22500,22500,22500,22500,5
20250121,100800,14001050,22550,22550,22550,22550,75
20250121,100700,12309800,22600,22600,22600,22600,0
20250121,100600,12309800,22600,22600,22600,22600,0
20250121,100500,12309800,22600,22600,22600,22600,23
20250121,100400,11790000,22650,22650,22650,22650,0
20250121,100300,11790000,22650,22650,22650,22650,0
20250121,100200,11790000,22650,22650,22650,22650,0
20250121,100100,11790000,22650,22650,22650,22650,0
20250121,100000,11790000,22650,22650,22650,22650,1
20250121,095900,11767350,22650,22650,22650,22650,0
20250121,095800,11767350,22650,22650,22650,22650,0
20250121,095700,11767350,22650,22650,22650,22650,0
20250121,095600,11767350,22650,22650,22650,22650,0
20250121,095500,11767350,22650,22650,22650,22650,12
20250121,095400,11495550,22650,22650,22650,22650,0
20250121,095300,11495550,22650,22650,22650,22650,0
20250121,095200,11495550,22650,22650,22650,22650,0
20250121,095100,11495550,22650,22650,22650,22650,0
20250121,095000,11495550,22650,22650,22650,22650,0
20250121,094900,11495550,22650,22650,22650,22650,0
20250121,094800,11495550,22650,22650,22650,22650,0
20250121,094700,11495550,22650,22650,22650,22650,0
20250121,094600,11495550,22650,22650,22650,22650,0
20250121,094500,11495550,22650,22650,22650,22650,0
20250121,094400,11495550,22650,22650,22650,22650,0
20250121,094300,11495550,22650,22650,22650,22650,0
20250121,094200,11495550,22650,22650,22650,22650,0
20250121,094100,11495550,22650,22650,22650,22650,0
20250121,094000,11495550,22650,22650,22650,22650,0
20250121,093900,11495550,22650,22650,22650,22650,0
20250121,093800,11495550,22650,22650,22650,22650,0
20250121,093700,11495550,22650,22650,22650,22650,0
20250121,093600,11495550,22650,22650,22650,22650,0
20250121,093500,11495550,22650,22650,22650,22650,0
20250121,093400,11495550,22650,22650,22650,22650,0
20250121,093300,11495550,22650,22650,22650,22650,0
20250121,093200,11495550,22650,22650,22650,22650,0
20250121,093100,11495550,22650,22650,22650,22650,0
20250121,093000,11495550,22650,22650,22650,22650,0
20250121,092900,11495550,22650,22650,22650,22650,0
20250121,092800,11495550,22650,22650,22650,22650,11
20250121,092700,11246400,22650,22650,22650,22650,36
20250121,092600,10431000,22650,22650,22650,22650,0
20250121,092500,10431000,22650,22650,22650,22650,0
20250121,092400,10431000,22650,22650,22650,22650,0
20250121,092300,10431000,22650,22650,22650,22650,0
20250121,092200,10431000,22650,22650,22650,22650,0
20250121,092100,10431000,22650,22650,22650,22650,291
20250121,092000,3839850,22700,22700,22700,22700,1
20250121,091900,3817150,22650,22650,22650,22650,0
20250121,091800,3817150,22650,22650,22650,22650,0
20250121,091700,3817150,22650,22650,22650,22650,0
20250121,091600,3817150,22650,22650,22650,22650,0
20250121,091500,3817150,22650,22650,22650,22650,0
20250121,091400,3817150,22650,22700,22700,22650,93
20250121,091300,1706250,22750,22750,22750,22750,0
20250121,091200,1706250,22750,22750,22750,22750,0
20250121,091100,1706250,22750,22750,22750,22750,0
20250121,091000,1706250,22750,22750,22750,22750,0
20250121,090900,1706250,22750,22750,22750,22750,7
20250121,090800,1547000,22750,22750,22750,22750,0
20250121,090700,1547000,22750,22750,22750,22750,0
20250121,090600,1547000,22750,22750,22750,22750,1
20250121,090500,1524250,22750,22750,22750,22750,6
20250121,090400,1387750,22750,22750,22750,22750,0
20250121,090300,1387750,22750,22750,22750,22750,0
20250121,090200,1387750,22750,22750,22750,22750,0
20250121,090100,1387750,22750,22750,22750,22750,0
20250121,090000,1387750,22750,22750,22750,22750,61