KissMeData/487570/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,215200,256854300,30200,30200,30200,30200,90
20250113,215100,256854300,30200,30200,30200,30200,0
20250113,215000,256854300,30200,30200,30200,30200,0
20250113,214900,256854300,30200,30200,30200,30200,0
20250113,214800,256854300,30200,30200,30200,30200,0
20250113,214700,256854300,30200,30200,30200,30200,0
20250113,214600,256854300,30200,30200,30200,30200,0
20250113,214500,256854300,30200,30200,30200,30200,0
20250113,214400,256854300,30200,30200,30200,30200,0
20250113,214300,256854300,30200,30200,30200,30200,0
20250113,214200,256854300,30200,30200,30200,30200,0
20250113,214100,256854300,30200,30200,30200,30200,0
20250113,214000,256854300,30200,30200,30200,30200,0
20250113,213900,256854300,30200,30200,30200,30200,0
20250113,213800,256854300,30200,30200,30200,30200,0
20250113,213700,256854300,30200,30200,30200,30200,0
20250113,213600,256854300,30200,30200,30200,30200,0
20250113,213500,256854300,30200,30200,30200,30200,0
20250113,213400,256854300,30200,30200,30200,30200,0
20250113,213300,256854300,30200,30200,30200,30200,0
20250113,213200,256854300,30200,30200,30200,30200,0
20250113,213100,256854300,30200,30200,30200,30200,0
20250113,213000,256854300,30200,30200,30200,30200,0
20250113,212900,256854300,30200,30200,30200,30200,0
20250113,212800,256854300,30200,30200,30200,30200,0
20250113,212700,256854300,30200,30200,30200,30200,0
20250113,212600,256854300,30200,30200,30200,30200,0
20250113,212500,256854300,30200,30200,30200,30200,0
20250113,212400,256854300,30200,30200,30200,30200,0
20250113,212300,256854300,30200,30200,30200,30200,0
20250113,212200,256854300,30200,30200,30200,30200,90
20250113,212100,256854300,30200,30200,30200,30200,0
20250113,212000,256854300,30200,30200,30200,30200,0
20250113,211900,256854300,30200,30200,30200,30200,0
20250113,211800,256854300,30200,30200,30200,30200,0
20250113,211700,256854300,30200,30200,30200,30200,0
20250113,211600,256854300,30200,30200,30200,30200,0
20250113,211500,256854300,30200,30200,30200,30200,0
20250113,211400,256854300,30200,30200,30200,30200,0
20250113,211300,256854300,30200,30200,30200,30200,0
20250113,211200,256854300,30200,30200,30200,30200,0
20250113,211100,256854300,30200,30200,30200,30200,0
20250113,211000,256854300,30200,30200,30200,30200,0
20250113,210900,256854300,30200,30200,30200,30200,0
20250113,210800,256854300,30200,30200,30200,30200,0
20250113,210700,256854300,30200,30200,30200,30200,0
20250113,210600,256854300,30200,30200,30200,30200,0
20250113,210500,256854300,30200,30200,30200,30200,0
20250113,210400,256854300,30200,30200,30200,30200,0
20250113,210300,256854300,30200,30200,30200,30200,0
20250113,210200,256854300,30200,30200,30200,30200,0
20250113,210100,256854300,30200,30200,30200,30200,0
20250113,210000,256854300,30200,30200,30200,30200,0
20250113,205900,256854300,30200,30200,30200,30200,0
20250113,205800,256854300,30200,30200,30200,30200,0
20250113,205700,256854300,30200,30200,30200,30200,0
20250113,205600,256854300,30200,30200,30200,30200,0
20250113,205500,256854300,30200,30200,30200,30200,0
20250113,205400,256854300,30200,30200,30200,30200,0
20250113,205300,256854300,30200,30200,30200,30200,0
20250113,205200,256854300,30200,30200,30200,30200,90
20250113,205100,256854300,30200,30200,30200,30200,0
20250113,205000,256854300,30200,30200,30200,30200,0
20250113,204900,256854300,30200,30200,30200,30200,0
20250113,204800,256854300,30200,30200,30200,30200,0
20250113,204700,256854300,30200,30200,30200,30200,0
20250113,204600,256854300,30200,30200,30200,30200,0
20250113,204500,256854300,30200,30200,30200,30200,0
20250113,204400,256854300,30200,30200,30200,30200,0
20250113,204300,256854300,30200,30200,30200,30200,0
20250113,204200,256854300,30200,30200,30200,30200,0
20250113,204100,256854300,30200,30200,30200,30200,0
20250113,204000,256854300,30200,30200,30200,30200,0
20250113,203900,256854300,30200,30200,30200,30200,0
20250113,203800,256854300,30200,30200,30200,30200,0
20250113,203700,256854300,30200,30200,30200,30200,0
20250113,203600,256854300,30200,30200,30200,30200,0
20250113,203500,256854300,30200,30200,30200,30200,0
20250113,203400,256854300,30200,30200,30200,30200,0
20250113,203300,256854300,30200,30200,30200,30200,0
20250113,203200,256854300,30200,30200,30200,30200,0
20250113,203100,256854300,30200,30200,30200,30200,0
20250113,203000,256854300,30200,30200,30200,30200,0
20250113,202900,256854300,30200,30200,30200,30200,0
20250113,202800,256854300,30200,30200,30200,30200,0
20250113,202700,256854300,30200,30200,30200,30200,0
20250113,202600,256854300,30200,30200,30200,30200,0
20250113,202500,256854300,30200,30200,30200,30200,0
20250113,202400,256854300,30200,30200,30200,30200,0
20250113,202300,256854300,30200,30200,30200,30200,0
20250113,202200,256854300,30200,30200,30200,30200,90
20250113,202100,256854300,30200,30200,30200,30200,0
20250113,202000,256854300,30200,30200,30200,30200,0
20250113,201900,256854300,30200,30200,30200,30200,0
20250113,201800,256854300,30200,30200,30200,30200,0
20250113,201700,256854300,30200,30200,30200,30200,0
20250113,201600,256854300,30200,30200,30200,30200,0
20250113,201500,256854300,30200,30200,30200,30200,0
20250113,201400,256854300,30200,30200,30200,30200,0
20250113,201300,256854300,30200,30200,30200,30200,0
20250113,201200,256854300,30200,30200,30200,30200,0
20250113,201100,256854300,30200,30200,30200,30200,0
20250113,201000,256854300,30200,30200,30200,30200,0
20250113,200900,256854300,30200,30200,30200,30200,0
20250113,200800,256854300,30200,30200,30200,30200,0
20250113,200700,256854300,30200,30200,30200,30200,0
20250113,200600,256854300,30200,30200,30200,30200,0
20250113,200500,256854300,30200,30200,30200,30200,0
20250113,200400,256854300,30200,30200,30200,30200,0
20250113,200300,256854300,30200,30200,30200,30200,0
20250113,200200,256854300,30200,30200,30200,30200,0
20250113,200100,256854300,30200,30200,30200,30200,0
20250113,200000,256854300,30200,30200,30200,30200,0
20250113,195900,256854300,30200,30200,30200,30200,0
20250113,195800,256854300,30200,30200,30200,30200,0
20250113,195700,256854300,30200,30200,30200,30200,0
20250113,195600,256854300,30200,30200,30200,30200,0
20250113,195500,256854300,30200,30200,30200,30200,0
20250113,195400,256854300,30200,30200,30200,30200,0
20250113,195300,256854300,30200,30200,30200,30200,0
20250113,195200,256854300,30200,30200,30200,30200,90
20250113,195100,256854300,30200,30200,30200,30200,0
20250113,195000,256854300,30200,30200,30200,30200,0
20250113,194900,256854300,30200,30200,30200,30200,0
20250113,194800,256854300,30200,30200,30200,30200,0
20250113,194700,256854300,30200,30200,30200,30200,0
20250113,194600,256854300,30200,30200,30200,30200,0
20250113,194500,256854300,30200,30200,30200,30200,0
20250113,194400,256854300,30200,30200,30200,30200,0
20250113,194300,256854300,30200,30200,30200,30200,0
20250113,194200,256854300,30200,30200,30200,30200,0
20250113,194100,256854300,30200,30200,30200,30200,0
20250113,194000,256854300,30200,30200,30200,30200,0
20250113,193900,256854300,30200,30200,30200,30200,0
20250113,193800,256854300,30200,30200,30200,30200,0
20250113,193700,256854300,30200,30200,30200,30200,0
20250113,193600,256854300,30200,30200,30200,30200,0
20250113,193500,256854300,30200,30200,30200,30200,0
20250113,193400,256854300,30200,30200,30200,30200,0
20250113,193300,256854300,30200,30200,30200,30200,0
20250113,193200,256854300,30200,30200,30200,30200,0
20250113,193100,256854300,30200,30200,30200,30200,0
20250113,193000,256854300,30200,30200,30200,30200,0
20250113,192900,256854300,30200,30200,30200,30200,0
20250113,192800,256854300,30200,30200,30200,30200,0
20250113,192700,256854300,30200,30200,30200,30200,0
20250113,192600,256854300,30200,30200,30200,30200,0
20250113,192500,256854300,30200,30200,30200,30200,0
20250113,192400,256854300,30200,30200,30200,30200,0
20250113,192300,256854300,30200,30200,30200,30200,0
20250113,192200,256854300,30200,30200,30200,30200,90
20250113,192100,256854300,30200,30200,30200,30200,0
20250113,192000,256854300,30200,30200,30200,30200,0
20250113,191900,256854300,30200,30200,30200,30200,0
20250113,191800,256854300,30200,30200,30200,30200,0
20250113,191700,256854300,30200,30200,30200,30200,0
20250113,191600,256854300,30200,30200,30200,30200,0
20250113,191500,256854300,30200,30200,30200,30200,0
20250113,191400,256854300,30200,30200,30200,30200,0
20250113,191300,256854300,30200,30200,30200,30200,0
20250113,191200,256854300,30200,30200,30200,30200,0
20250113,191100,256854300,30200,30200,30200,30200,0
20250113,191000,256854300,30200,30200,30200,30200,0
20250113,190900,256854300,30200,30200,30200,30200,0
20250113,190800,256854300,30200,30200,30200,30200,0
20250113,190700,256854300,30200,30200,30200,30200,0
20250113,190600,256854300,30200,30200,30200,30200,0
20250113,190500,256854300,30200,30200,30200,30200,0
20250113,190400,256854300,30200,30200,30200,30200,0
20250113,190300,256854300,30200,30200,30200,30200,0
20250113,190200,256854300,30200,30200,30200,30200,0
20250113,190100,256854300,30200,30200,30200,30200,0
20250113,190000,256854300,30200,30200,30200,30200,0
20250113,185900,256854300,30200,30200,30200,30200,0
20250113,185800,256854300,30200,30200,30200,30200,0
20250113,185700,256854300,30200,30200,30200,30200,0
20250113,185600,256854300,30200,30200,30200,30200,0
20250113,185500,256854300,30200,30200,30200,30200,0
20250113,185400,256854300,30200,30200,30200,30200,0
20250113,185300,256854300,30200,30200,30200,30200,0
20250113,185200,256854300,30200,30200,30200,30200,90
20250113,185100,256854300,30200,30200,30200,30200,0
20250113,185000,256854300,30200,30200,30200,30200,0
20250113,184900,256854300,30200,30200,30200,30200,0
20250113,184800,256854300,30200,30200,30200,30200,0
20250113,184700,256854300,30200,30200,30200,30200,0
20250113,184600,256854300,30200,30200,30200,30200,0
20250113,184500,256854300,30200,30200,30200,30200,0
20250113,184400,256854300,30200,30200,30200,30200,0
20250113,184300,256854300,30200,30200,30200,30200,0
20250113,184200,256854300,30200,30200,30200,30200,0
20250113,184100,256854300,30200,30200,30200,30200,0
20250113,184000,256854300,30200,30200,30200,30200,0
20250113,183900,256854300,30200,30200,30200,30200,0
20250113,183800,256854300,30200,30200,30200,30200,0
20250113,183700,256854300,30200,30200,30200,30200,0
20250113,183600,256854300,30200,30200,30200,30200,0
20250113,183500,256854300,30200,30200,30200,30200,0
20250113,183400,256854300,30200,30200,30200,30200,0
20250113,183300,256854300,30200,30200,30200,30200,0
20250113,183200,256854300,30200,30200,30200,30200,0
20250113,183100,256854300,30200,30200,30200,30200,0
20250113,183000,256854300,30200,30200,30200,30200,0
20250113,182900,256854300,30200,30200,30200,30200,0
20250113,182800,256854300,30200,30200,30200,30200,0
20250113,182700,256854300,30200,30200,30200,30200,0
20250113,182600,256854300,30200,30200,30200,30200,0
20250113,182500,256854300,30200,30200,30200,30200,0
20250113,182400,256854300,30200,30200,30200,30200,0
20250113,182300,256854300,30200,30200,30200,30200,0
20250113,182200,256854300,30200,30200,30200,30200,90
20250113,182100,256854300,30200,30200,30200,30200,0
20250113,182000,256854300,30200,30200,30200,30200,0
20250113,181900,256854300,30200,30200,30200,30200,0
20250113,181800,256854300,30200,30200,30200,30200,0
20250113,181700,256854300,30200,30200,30200,30200,0
20250113,181600,256854300,30200,30200,30200,30200,0
20250113,181500,256854300,30200,30200,30200,30200,0
20250113,181400,256854300,30200,30200,30200,30200,0
20250113,181300,256854300,30200,30200,30200,30200,0
20250113,181200,256854300,30200,30200,30200,30200,0
20250113,181100,256854300,30200,30200,30200,30200,0
20250113,181000,256854300,30200,30200,30200,30200,0
20250113,180900,256854300,30200,30200,30200,30200,0
20250113,180800,256854300,30200,30200,30200,30200,0
20250113,180700,256854300,30200,30200,30200,30200,0
20250113,180600,256854300,30200,30200,30200,30200,0
20250113,180500,256854300,30200,30200,30200,30200,0
20250113,180400,256854300,30200,30200,30200,30200,0
20250113,180300,256854300,30200,30200,30200,30200,0
20250113,180200,256854300,30200,30200,30200,30200,0
20250113,180100,256854300,30200,30200,30200,30200,0
20250113,180000,256854300,30200,30200,30200,30200,0
20250113,175900,256854300,30200,30200,30200,30200,0
20250113,175800,256854300,30200,30200,30200,30200,0
20250113,175700,256854300,30200,30200,30200,30200,0
20250113,175600,256854300,30200,30200,30200,30200,0
20250113,175500,256854300,30200,30200,30200,30200,0
20250113,175400,256854300,30200,30200,30200,30200,0
20250113,175300,256854300,30200,30200,30200,30200,0
20250113,175200,256854300,30200,30200,30200,30200,90
20250113,175100,256854300,30200,30200,30200,30200,0
20250113,175000,256854300,30200,30200,30200,30200,0
20250113,174900,256854300,30200,30200,30200,30200,0
20250113,174800,256854300,30200,30200,30200,30200,0
20250113,174700,256854300,30200,30200,30200,30200,0
20250113,174600,256854300,30200,30200,30200,30200,0
20250113,174500,256854300,30200,30200,30200,30200,0
20250113,174400,256854300,30200,30200,30200,30200,0
20250113,174300,256854300,30200,30200,30200,30200,0
20250113,174200,256854300,30200,30200,30200,30200,0
20250113,174100,256854300,30200,30200,30200,30200,0
20250113,174000,256854300,30200,30200,30200,30200,0
20250113,173900,256854300,30200,30200,30200,30200,0
20250113,173800,256854300,30200,30200,30200,30200,0
20250113,173700,256854300,30200,30200,30200,30200,0
20250113,173600,256854300,30200,30200,30200,30200,0
20250113,173500,256854300,30200,30200,30200,30200,0
20250113,173400,256854300,30200,30200,30200,30200,0
20250113,173300,256854300,30200,30200,30200,30200,0
20250113,173200,256854300,30200,30200,30200,30200,0
20250113,173100,256854300,30200,30200,30200,30200,0
20250113,173000,256854300,30200,30200,30200,30200,0
20250113,172900,256854300,30200,30200,30200,30200,0
20250113,172800,256854300,30200,30200,30200,30200,0
20250113,172700,256854300,30200,30200,30200,30200,0
20250113,172600,256854300,30200,30200,30200,30200,0
20250113,172500,256854300,30200,30200,30200,30200,0
20250113,172400,256854300,30200,30200,30200,30200,0
20250113,172300,256854300,30200,30200,30200,30200,0
20250113,172200,256854300,30200,30200,30200,30200,90
20250113,172100,256854300,30200,30200,30200,30200,0
20250113,172000,256854300,30200,30200,30200,30200,0
20250113,171900,256854300,30200,30200,30200,30200,0
20250113,171800,256854300,30200,30200,30200,30200,0
20250113,171700,256854300,30200,30200,30200,30200,0
20250113,171600,256854300,30200,30200,30200,30200,0
20250113,171500,256854300,30200,30200,30200,30200,0
20250113,171400,256854300,30200,30200,30200,30200,0
20250113,171300,256854300,30200,30200,30200,30200,0
20250113,171200,256854300,30200,30200,30200,30200,0
20250113,171100,256854300,30200,30200,30200,30200,0
20250113,171000,256854300,30200,30200,30200,30200,0
20250113,170900,256854300,30200,30200,30200,30200,0
20250113,170800,256854300,30200,30200,30200,30200,0
20250113,170700,256854300,30200,30200,30200,30200,0
20250113,170600,256854300,30200,30200,30200,30200,0
20250113,170500,256854300,30200,30200,30200,30200,0
20250113,170400,256854300,30200,30200,30200,30200,0
20250113,170300,256854300,30200,30200,30200,30200,0
20250113,170200,256854300,30200,30200,30200,30200,0
20250113,170100,256854300,30200,30200,30200,30200,0
20250113,170000,256854300,30200,30200,30200,30200,0
20250113,165900,256854300,30200,30200,30200,30200,0
20250113,165800,256854300,30200,30200,30200,30200,0
20250113,165700,256854300,30200,30200,30200,30200,0
20250113,165600,256854300,30200,30200,30200,30200,0
20250113,165500,256854300,30200,30200,30200,30200,0
20250113,165400,256854300,30200,30200,30200,30200,0
20250113,165300,256854300,30200,30200,30200,30200,0
20250113,165200,256854300,30200,30200,30200,30200,90
20250113,165100,256854300,30200,30200,30200,30200,0
20250113,165000,256854300,30200,30200,30200,30200,0
20250113,164900,256854300,30200,30200,30200,30200,0
20250113,164800,256854300,30200,30200,30200,30200,0
20250113,164700,256854300,30200,30200,30200,30200,0
20250113,164600,256854300,30200,30200,30200,30200,0
20250113,164500,256854300,30200,30200,30200,30200,0
20250113,164400,256854300,30200,30200,30200,30200,0
20250113,164300,256854300,30200,30200,30200,30200,0
20250113,164200,256854300,30200,30200,30200,30200,0
20250113,164100,256854300,30200,30200,30200,30200,0
20250113,164000,256854300,30200,30200,30200,30200,0
20250113,163900,256854300,30200,30200,30200,30200,0
20250113,163800,256854300,30200,30200,30200,30200,0
20250113,163700,256854300,30200,30200,30200,30200,0
20250113,163600,256854300,30200,30200,30200,30200,0
20250113,163500,256854300,30200,30200,30200,30200,0
20250113,163400,256854300,30200,30200,30200,30200,0
20250113,163300,256854300,30200,30200,30200,30200,0
20250113,163200,256854300,30200,30200,30200,30200,0
20250113,163100,256854300,30200,30200,30200,30200,0
20250113,163000,256854300,30200,30200,30200,30200,0
20250113,162900,256854300,30200,30200,30200,30200,0
20250113,162800,256854300,30200,30200,30200,30200,0
20250113,162700,256854300,30200,30200,30200,30200,0
20250113,162600,256854300,30200,30200,30200,30200,0
20250113,162500,256854300,30200,30200,30200,30200,0
20250113,162400,256854300,30200,30200,30200,30200,0
20250113,162300,256854300,30200,30200,30200,30200,0
20250113,162200,256854300,30200,30200,30200,30200,90
20250113,162100,256854300,30200,30200,30200,30200,0
20250113,162000,256854300,30200,30200,30200,30200,0
20250113,161900,256854300,30200,30200,30200,30200,0
20250113,161800,256854300,30200,30200,30200,30200,0
20250113,161700,256854300,30200,30200,30200,30200,0
20250113,161600,256854300,30200,30200,30200,30200,0
20250113,161500,256854300,30200,30200,30200,30200,0
20250113,161400,256854300,30200,30200,30200,30200,0
20250113,161300,256854300,30200,30200,30200,30200,0
20250113,161200,256854300,30200,30200,30200,30200,0
20250113,161100,256854300,30200,30200,30200,30200,0
20250113,161000,256854300,30200,30200,30200,30200,0
20250113,160900,256854300,30200,30200,30200,30200,0
20250113,160800,256854300,30200,30200,30200,30200,0
20250113,160700,256854300,30200,30200,30200,30200,0
20250113,160600,256854300,30200,30200,30200,30200,0
20250113,160500,256854300,30200,30200,30200,30200,0
20250113,160400,256854300,30200,30200,30200,30200,0
20250113,160300,256854300,30200,30200,30200,30200,0
20250113,160200,256854300,30200,30200,30200,30200,0
20250113,160100,256854300,30200,30200,30200,30200,0
20250113,160000,256854300,30200,30200,30200,30200,0
20250113,155900,256854300,30200,30200,30200,30200,0
20250113,155800,256854300,30200,30200,30200,30200,0
20250113,155700,256854300,30200,30200,30200,30200,0
20250113,155600,256854300,30200,30200,30200,30200,0
20250113,155500,256854300,30200,30200,30200,30200,0
20250113,155400,256854300,30200,30200,30200,30200,0
20250113,155300,256854300,30200,30200,30200,30200,0
20250113,155200,256854300,30200,30200,30200,30200,90
20250113,155100,256854300,30200,30200,30200,30200,0
20250113,155000,256854300,30200,30200,30200,30200,0
20250113,154900,256854300,30200,30200,30200,30200,0
20250113,154800,256854300,30200,30200,30200,30200,0
20250113,154700,256854300,30200,30200,30200,30200,0
20250113,154600,256854300,30200,30200,30200,30200,0
20250113,154500,256854300,30200,30200,30200,30200,0
20250113,154400,256854300,30200,30200,30200,30200,0
20250113,154300,256854300,30200,30200,30200,30200,0
20250113,154200,256854300,30200,30200,30200,30200,0
20250113,154100,256854300,30200,30200,30200,30200,0
20250113,154000,256854300,30200,30200,30200,30200,0
20250113,153900,256854300,30200,30200,30200,30200,0
20250113,153800,256854300,30200,30200,30200,30200,0
20250113,153700,256854300,30200,30200,30200,30200,0
20250113,153600,256854300,30200,30200,30200,30200,0
20250113,153500,256854300,30200,30200,30200,30200,0
20250113,153400,256854300,30200,30200,30200,30200,0
20250113,153300,256854300,30200,30200,30200,30200,0
20250113,153200,256854300,30200,30200,30200,30200,0
20250113,153100,256854300,30200,30200,30200,30200,0
20250113,153000,256854300,30200,30200,30200,30200,90
20250113,152900,254136300,30200,30200,30200,30200,0
20250113,152800,254136300,30200,30200,30200,30200,0
20250113,152700,254136300,30200,30200,30200,30200,0
20250113,152600,254136300,30200,30200,30200,30200,0
20250113,152500,254136300,30200,30200,30200,30200,0
20250113,152400,254136300,30200,30200,30200,30200,0
20250113,152300,254136300,30200,30200,30200,30200,0
20250113,152200,254136300,30200,30200,30200,30200,0
20250113,152100,254136300,30200,30200,30200,30200,0
20250113,152000,254136300,30200,30200,30200,30200,0
20250113,151900,254136300,30200,30100,30200,30100,241
20250113,151800,246881700,30100,30150,30150,30100,23
20250113,151700,246188400,30150,30200,30200,30150,573
20250113,151600,228911850,30200,30200,30200,30200,0
20250113,151500,228911850,30200,30200,30200,30200,6
20250113,151400,228730650,30200,30200,30200,30200,0
20250113,151300,228730650,30200,30200,30200,30200,1
20250113,151200,228700450,30200,30200,30200,30200,0
20250113,151100,228700450,30200,30200,30200,30200,1
20250113,151000,228670250,30200,30200,30200,30200,5
20250113,150900,228519250,30200,30200,30200,30200,0
20250113,150800,228519250,30200,30200,30200,30200,4
20250113,150700,228398450,30200,30200,30200,30200,1
20250113,150600,228368250,30200,30200,30200,30200,3
20250113,150500,228277650,30200,30200,30200,30200,0
20250113,150400,228277650,30200,30200,30200,30200,0
20250113,150300,228277650,30200,30150,30200,30150,14
20250113,150200,227855200,30150,30150,30150,30150,100
20250113,150100,224840200,30150,30150,30150,30150,0
20250113,150000,224840200,30150,30150,30150,30150,4
20250113,145900,224719600,30150,30200,30200,30150,18
20250113,145800,224176850,30150,30150,30150,30150,0
20250113,145700,224176850,30150,30150,30150,30150,0
20250113,145600,224176850,30150,30150,30150,30150,0
20250113,145500,224176850,30150,30150,30150,30150,20
20250113,145400,223573850,30150,30150,30150,30150,5
20250113,145300,223423100,30200,30200,30200,30200,0
20250113,145200,223423100,30200,30200,30200,30200,2
20250113,145100,223362700,30200,30200,30200,30200,6
20250113,145000,223181500,30200,30200,30200,30200,0
20250113,144900,223181500,30200,30200,30200,30200,0
20250113,144800,223181500,30200,30200,30200,30200,0
20250113,144700,223181500,30200,30200,30200,30200,2
20250113,144600,223121100,30150,30200,30200,30150,17
20250113,144500,222607750,30150,30150,30150,30150,54
20250113,144400,220979650,30150,30150,30150,30150,1
20250113,144300,220949500,30150,30150,30150,30150,0
20250113,144200,220949500,30150,30150,30150,30150,0
20250113,144100,220949500,30150,30150,30150,30150,0
20250113,144000,220949500,30150,30150,30150,30150,1
20250113,143900,220919350,30150,30150,30150,30150,0
20250113,143800,220919350,30150,30150,30150,30150,0
20250113,143700,220919350,30150,30150,30150,30150,0
20250113,143600,220919350,30150,30150,30150,30150,0
20250113,143500,220919350,30150,30150,30150,30150,0
20250113,143400,220919350,30150,30150,30150,30150,0
20250113,143300,220919350,30150,30200,30200,30150,5
20250113,143200,220768550,30200,30200,30200,30200,52
20250113,143100,219198150,30200,30200,30200,30200,13
20250113,143000,218805550,30200,30200,30200,30200,0
20250113,142900,218805550,30200,30200,30200,30200,1
20250113,142800,218775350,30250,30250,30250,30250,0
20250113,142700,218775350,30250,30250,30250,30250,1
20250113,142600,218745100,30250,30250,30250,30250,1
20250113,142500,218714850,30200,30200,30200,30200,1
20250113,142400,218684650,30200,30200,30200,30200,17
20250113,142300,218171250,30200,30200,30200,30200,2
20250113,142200,218110850,30150,30150,30150,30150,0
20250113,142100,218110850,30150,30150,30150,30150,0
20250113,142000,218110850,30150,30150,30150,30150,4
20250113,141900,217990250,30200,30200,30200,30200,0
20250113,141800,217990250,30200,30200,30200,30200,0
20250113,141700,217990250,30200,30200,30200,30200,49
20250113,141600,216510450,30200,30200,30200,30200,0
20250113,141500,216510450,30200,30200,30200,30200,0
20250113,141400,216510450,30200,30200,30200,30200,3
20250113,141300,216419850,30250,30250,30250,30250,0
20250113,141200,216419850,30250,30250,30250,30250,0
20250113,141100,216419850,30250,30250,30250,30250,0
20250113,141000,216419850,30250,30200,30250,30200,3
20250113,140900,216329150,30200,30200,30200,30200,0
20250113,140800,216329150,30200,30200,30200,30200,0
20250113,140700,216329150,30200,30200,30200,30200,0
20250113,140600,216329150,30200,30200,30200,30200,1
20250113,140500,216298950,30200,30200,30200,30200,0
20250113,140400,216298950,30200,30200,30200,30200,5
20250113,140300,216147950,30200,30200,30200,30200,0
20250113,140200,216147950,30200,30200,30200,30200,1
20250113,140100,216117750,30200,30200,30200,30200,50
20250113,140000,214607750,30200,30200,30200,30200,8
20250113,135900,214366150,30200,30200,30200,30200,0
20250113,135800,214366150,30200,30200,30200,30200,1
20250113,135700,214335950,30200,30200,30200,30200,0
20250113,135600,214335950,30200,30200,30200,30200,0
20250113,135500,214335950,30200,30200,30200,30200,1
20250113,135400,214305750,30200,30200,30200,30200,0
20250113,135300,214305750,30200,30200,30200,30200,0
20250113,135200,214305750,30200,30200,30200,30200,0
20250113,135100,214305750,30200,30250,30250,30200,2
20250113,135000,214245300,30200,30200,30200,30200,4
20250113,134900,214124500,30200,30200,30200,30200,0
20250113,134800,214124500,30200,30200,30200,30200,0
20250113,134700,214124500,30200,30200,30200,30200,52
20250113,134600,212554100,30200,30200,30200,30200,0
20250113,134500,212554100,30200,30200,30200,30200,0
20250113,134400,212554100,30200,30200,30200,30200,0
20250113,134300,212554100,30200,30250,30250,30200,4
20250113,134200,212433150,30200,30200,30200,30200,1
20250113,134100,212402950,30150,30150,30150,30150,0
20250113,134000,212402950,30150,30150,30150,30150,1
20250113,133900,212372800,30200,30200,30200,30200,1
20250113,133800,212342600,30200,30200,30200,30200,6
20250113,133700,212161400,30150,30150,30150,30150,0
20250113,133600,212161400,30150,30150,30150,30150,0
20250113,133500,212161400,30150,30150,30150,30150,9
20250113,133400,211890050,30200,30200,30200,30200,1
20250113,133300,211859850,30200,30200,30200,30200,0
20250113,133200,211859850,30200,30150,30200,30150,17
20250113,133100,211346500,30150,30150,30150,30150,1
20250113,133000,211316350,30150,30150,30150,30150,0
20250113,132900,211316350,30150,30150,30150,30150,6
20250113,132800,211135450,30150,30150,30150,30150,1
20250113,132700,211105300,30150,30150,30150,30150,0
20250113,132600,211105300,30150,30150,30150,30150,0
20250113,132500,211105300,30150,30150,30150,30150,0
20250113,132400,211105300,30150,30150,30150,30150,1
20250113,132300,211075150,30150,30150,30150,30150,0
20250113,132200,211075150,30150,30150,30150,30150,0
20250113,132100,211075150,30150,30150,30150,30150,0
20250113,132000,211075150,30150,30150,30150,30150,1
20250113,131900,211045000,30200,30150,30200,30150,7
20250113,131800,210833800,30150,30150,30150,30150,0
20250113,131700,210833800,30150,30150,30150,30150,51
20250113,131600,209296150,30200,30200,30200,30200,0
20250113,131500,209296150,30200,30200,30200,30200,0
20250113,131400,209296150,30200,30200,30200,30200,0
20250113,131300,209296150,30200,30200,30200,30150,6
20250113,131200,209115000,30150,30150,30150,30150,0
20250113,131100,209115000,30150,30150,30150,30150,0
20250113,131000,209115000,30150,30150,30150,30150,0
20250113,130900,209115000,30150,30150,30150,30150,0
20250113,130800,209115000,30150,30200,30200,30150,6
20250113,130700,208933900,30200,30200,30200,30200,0
20250113,130600,208933900,30200,30200,30200,30200,0
20250113,130500,208933900,30200,30200,30200,30200,0
20250113,130400,208933900,30200,30200,30200,30200,8
20250113,130300,208692300,30150,30150,30150,30150,6
20250113,130200,208511400,30150,30150,30150,30150,0
20250113,130100,208511400,30150,30150,30150,30150,11
20250113,130000,208179750,30150,30150,30150,30150,1
20250113,125900,208149600,30150,30150,30150,30150,0
20250113,125800,208149600,30150,30150,30150,30150,0
20250113,125700,208149600,30150,30150,30150,30150,1
20250113,125600,208119450,30150,30100,30150,30100,6
20250113,125500,207938600,30100,30100,30100,30100,0
20250113,125400,207938600,30100,30100,30100,30100,0
20250113,125300,207938600,30100,30100,30100,30100,8
20250113,125200,207697800,30150,30150,30150,30150,0
20250113,125100,207697800,30150,30150,30150,30150,0
20250113,125000,207697800,30150,30150,30150,30150,4
20250113,124900,207577200,30100,30100,30100,30100,8
20250113,124800,207336400,30200,30200,30200,30200,0
20250113,124700,207336400,30200,30250,30250,30200,75
20250113,124600,205071250,30200,30200,30200,30200,8
20250113,124500,204829650,30200,30200,30200,30200,0
20250113,124400,204829650,30200,30200,30200,30200,10
20250113,124300,204527650,30200,30150,30200,30150,25
20250113,124200,203772850,30150,30150,30150,30150,180
20250113,124100,198345850,30200,30200,30200,30200,0
20250113,124000,198345850,30200,30200,30200,30200,0
20250113,123900,198345850,30200,30200,30200,30200,0
20250113,123800,198345850,30200,30200,30200,30200,1
20250113,123700,198315650,30200,30200,30200,30200,0
20250113,123600,198315650,30200,30200,30200,30200,4
20250113,123500,198194850,30200,30200,30200,30200,5
20250113,123400,198043850,30200,30200,30200,30200,0
20250113,123300,198043850,30200,30200,30200,30200,0
20250113,123200,198043850,30200,30200,30200,30200,0
20250113,123100,198043850,30200,30150,30200,30150,145
20250113,123000,193671950,30150,30150,30150,30150,0
20250113,122900,193671950,30150,30150,30150,30150,0
20250113,122800,193671950,30150,30150,30150,30150,1
20250113,122700,193641800,30200,30150,30200,30150,17
20250113,122600,193128450,30200,30200,30200,30200,0
20250113,122500,193128450,30200,30200,30200,30200,2
20250113,122400,193068050,30200,30200,30200,30200,3
20250113,122300,192977450,30150,30150,30150,30150,8
20250113,122200,192736250,30150,30150,30150,30150,0
20250113,122100,192736250,30150,30150,30150,30150,0
20250113,122000,192736250,30150,30200,30200,30150,70
20250113,121900,190624750,30200,30250,30250,30200,12
20250113,121800,190262000,30250,30250,30250,30250,0
20250113,121700,190262000,30250,30250,30250,30250,0
20250113,121600,190262000,30250,30250,30250,30250,2
20250113,121500,190201500,30250,30250,30250,30250,5
20250113,121400,190050250,30250,30250,30250,30250,0
20250113,121300,190050250,30250,30250,30250,30250,0
20250113,121200,190050250,30250,30250,30250,30250,1
20250113,121100,190020000,30300,30300,30300,30300,0
20250113,121000,190020000,30300,30300,30300,30300,0
20250113,120900,190020000,30300,30300,30300,30300,0
20250113,120800,190020000,30300,30350,30350,30300,57
20250113,120700,188292700,30300,30300,30300,30300,0
20250113,120600,188292700,30300,30300,30300,30300,0
20250113,120500,188292700,30300,30300,30300,30300,0
20250113,120400,188292700,30300,30300,30300,30300,1
20250113,120300,188262400,30300,30300,30300,30300,0
20250113,120200,188262400,30300,30300,30300,30300,0
20250113,120100,188262400,30300,30300,30300,30300,0
20250113,120000,188262400,30300,30300,30300,30300,1
20250113,115900,188232100,30300,30300,30300,30300,0
20250113,115800,188232100,30300,30300,30300,30300,0
20250113,115700,188232100,30300,30300,30300,30300,1
20250113,115600,188201800,30300,30300,30300,30300,0
20250113,115500,188201800,30300,30300,30300,30300,0
20250113,115400,188201800,30300,30300,30300,30300,0
20250113,115300,188201800,30300,30300,30300,30300,0
20250113,115200,188201800,30300,30300,30300,30300,0
20250113,115100,188201800,30300,30300,30300,30300,0
20250113,115000,188201800,30300,30300,30300,30300,50
20250113,114900,186686800,30400,30400,30400,30400,1
20250113,114800,186656400,30400,30400,30400,30400,0
20250113,114700,186656400,30400,30400,30400,30400,0
20250113,114600,186656400,30400,30400,30400,30350,96
20250113,114500,183738100,30350,30350,30350,30350,6
20250113,114400,183556000,30300,30300,30300,30300,11
20250113,114300,183222700,30300,30300,30300,30300,1
20250113,114200,183192400,30300,30300,30300,30300,1
20250113,114100,183162100,30250,30250,30250,30250,1
20250113,114000,183131850,30250,30250,30250,30250,0
20250113,113900,183131850,30250,30250,30250,30250,0
20250113,113800,183131850,30250,30250,30250,30250,1
20250113,113700,183101600,30250,30250,30250,30250,0
20250113,113600,183101600,30250,30250,30250,30250,0
20250113,113500,183101600,30250,30250,30250,30250,0
20250113,113400,183101600,30250,30250,30250,30250,1
20250113,113300,183071350,30250,30250,30250,30250,4
20250113,113200,182950350,30200,30200,30200,30200,0
20250113,113100,182950350,30200,30200,30200,30200,0
20250113,113000,182950350,30200,30200,30200,30200,2
20250113,112900,182889950,30200,30200,30200,30200,18
20250113,112800,182346350,30150,30150,30150,30150,0
20250113,112700,182346350,30150,30150,30150,30150,1
20250113,112600,182316200,30150,30150,30150,30150,1
20250113,112500,182286050,30200,30200,30200,30200,3
20250113,112400,182195450,30150,30150,30150,30150,0
20250113,112300,182195450,30150,30150,30150,30150,3
20250113,112200,182105000,30150,30150,30150,30150,2
20250113,112100,182044700,30150,30150,30150,30150,0
20250113,112000,182044700,30150,30200,30200,30150,46
20250113,111900,180655600,30250,30250,30250,30250,1
20250113,111800,180625350,30250,30250,30250,30250,1
20250113,111700,180595100,30250,30250,30250,30250,4
20250113,111600,180474100,30200,30200,30200,30200,1
20250113,111500,180443900,30200,30200,30200,30200,7
20250113,111400,180232500,30250,30250,30250,30250,0
20250113,111300,180232500,30250,30250,30250,30250,9
20250113,111200,179960250,30250,30250,30250,30250,1
20250113,111100,179930000,30250,30250,30250,30250,0
20250113,111000,179930000,30250,30250,30250,30250,0
20250113,110900,179930000,30250,30250,30250,30250,8
20250113,110800,179688000,30200,30200,30200,30200,0
20250113,110700,179688000,30200,30200,30200,30200,1
20250113,110600,179657800,30250,30250,30250,30250,0
20250113,110500,179657800,30250,30250,30250,30250,2
20250113,110400,179597300,30200,30200,30200,30200,0
20250113,110300,179597300,30200,30200,30200,30200,1
20250113,110200,179567100,30300,30300,30300,30300,0
20250113,110100,179567100,30300,30300,30300,30300,0
20250113,110000,179567100,30300,30300,30300,30300,0
20250113,105900,179567100,30300,30300,30300,30300,7
20250113,105800,179355000,30200,30200,30200,30200,11
20250113,105700,179022800,30200,30250,30250,30200,11
20250113,105600,178690550,30250,30250,30250,30250,1
20250113,105500,178660300,30250,30250,30250,30250,8
20250113,105400,178418300,30250,30250,30250,30250,5
20250113,105300,178267050,30200,30200,30200,30200,0
20250113,105200,178267050,30200,30200,30200,30200,0
20250113,105100,178267050,30200,30150,30200,30150,9
20250113,105000,177995650,30150,30250,30250,30150,64
20250113,104900,176062350,30200,30150,30200,30150,36
20250113,104800,174975550,30150,30150,30150,30150,66
20250113,104700,172985650,30150,30150,30150,30150,8
20250113,104600,172744450,30200,30250,30250,30200,60
20250113,104500,170930800,30200,30200,30200,30200,0
20250113,104400,170930800,30200,30200,30200,30200,7
20250113,104300,170719400,30200,30200,30200,30200,0
20250113,104200,170719400,30200,30350,30350,30200,631
20250113,104100,151591850,30350,30350,30350,30350,0
20250113,104000,151591850,30350,30400,30400,30350,229
20250113,103900,144630300,30400,30400,30400,30400,116
20250113,103800,141103900,30400,30400,30400,30400,0
20250113,103700,141103900,30400,30400,30400,30400,1
20250113,103600,141073500,30450,30450,30450,30450,0
20250113,103500,141073500,30450,30450,30450,30450,0
20250113,103400,141073500,30450,30450,30450,30450,0
20250113,103300,141073500,30450,30400,30450,30400,4
20250113,103200,140951750,30400,30400,30400,30400,0
20250113,103100,140951750,30400,30400,30400,30400,8
20250113,103000,140708550,30400,30400,30400,30400,0
20250113,102900,140708550,30400,30450,30450,30400,214
20250113,102800,134194850,30500,30500,30500,30500,0
20250113,102700,134194850,30500,30500,30500,30500,0
20250113,102600,134194850,30500,30500,30500,30500,2
20250113,102500,134133850,30450,30500,30500,30450,148
20250113,102400,129622350,30500,30500,30500,30500,0
20250113,102300,129622350,30500,30500,30500,30500,2
20250113,102200,129561350,30550,30500,30550,30500,30
20250113,102100,128645650,30500,30450,30500,30450,3
20250113,102000,128554200,30450,30450,30450,30450,2
20250113,101900,128493300,30500,30500,30500,30500,2
20250113,101800,128432300,30450,30450,30450,30450,1
20250113,101700,128401850,30450,30450,30450,30450,0
20250113,101600,128401850,30450,30450,30450,30450,0
20250113,101500,128401850,30450,30450,30450,30450,0
20250113,101400,128401850,30450,30450,30450,30450,1
20250113,101300,128371400,30500,30450,30500,30450,75
20250113,101200,126087000,30400,30450,30450,30400,100
20250113,101100,123044500,30450,30450,30450,30450,0
20250113,101000,123044500,30450,30450,30450,30450,0
20250113,100900,123044500,30450,30450,30450,30450,0
20250113,100800,123044500,30450,30450,30450,30450,0
20250113,100700,123044500,30450,30450,30450,30450,113
20250113,100600,119603650,30500,30500,30500,30500,1
20250113,100500,119573150,30600,30600,30600,30600,67
20250113,100400,117522950,30600,30550,30600,30550,33
20250113,100300,116513300,30600,30600,30600,30600,0
20250113,100200,116513300,30600,30600,30600,30600,0
20250113,100100,116513300,30600,30550,30600,30550,42
20250113,100000,115228600,30500,30500,30500,30500,110
20250113,095900,111873600,30550,30550,30550,30550,3
20250113,095800,111781950,30500,30500,30500,30500,3
20250113,095700,111690450,30550,30550,30550,30550,15
20250113,095600,111232200,30550,30550,30550,30550,0
20250113,095500,111232200,30550,30550,30550,30550,1
20250113,095400,111201650,30550,30550,30550,30550,0
20250113,095300,111201650,30550,30550,30550,30550,1
20250113,095200,111171100,30600,30600,30600,30600,17
20250113,095100,110650900,30600,30600,30600,30600,1
20250113,095000,110620300,30650,30650,30650,30650,0
20250113,094900,110620300,30650,30650,30650,30650,35
20250113,094800,109547550,30700,30700,30700,30700,35
20250113,094700,108473050,30700,30700,30700,30700,12
20250113,094600,108104650,30700,30800,30800,30700,150
20250113,094500,103489650,30700,30750,30750,30700,12
20250113,094400,103120750,30750,30750,30750,30750,13
20250113,094300,102721000,30750,30750,30750,30750,0
20250113,094200,102721000,30750,30750,30750,30750,0
20250113,094100,102721000,30750,30750,30750,30750,1
20250113,094000,102690250,30850,30800,30850,30800,10
20250113,093900,102381850,30850,30800,30850,30800,10
20250113,093800,102073600,30850,30850,30850,30850,0
20250113,093700,102073600,30850,30850,30850,30850,0
20250113,093600,102073600,30850,30850,30850,30850,0
20250113,093500,102073600,30850,30850,30850,30850,0
20250113,093400,102073600,30850,30850,30850,30850,1
20250113,093300,102042750,30750,30750,30750,30750,1
20250113,093200,102012000,30800,30750,30800,30750,8
20250113,093100,101765950,30850,30800,30850,30800,108
20250113,093000,98435600,30750,30750,30750,30750,0
20250113,092900,98435600,30750,30750,30750,30750,0
20250113,092800,98435600,30750,30750,30750,30750,1
20250113,092700,98404850,30750,30750,30750,30750,0
20250113,092600,98404850,30750,30750,30750,30750,0
20250113,092500,98404850,30750,30750,30750,30750,6
20250113,092400,98220350,30750,30850,30850,30750,84
20250113,092300,95633950,30800,30750,30800,30750,5
20250113,092200,95480150,30750,30750,30750,30750,48
20250113,092100,94004150,30800,30800,30800,30800,1
20250113,092000,93973350,30750,30800,30800,30750,141
20250113,091900,89636200,30850,30850,30850,30850,50
20250113,091800,88093700,30850,30850,30850,30850,0
20250113,091700,88093700,30850,30800,30850,30800,3
20250113,091600,88001200,30800,30800,30800,30800,51
20250113,091500,86430400,30800,30800,30800,30800,9
20250113,091400,86153200,30900,30900,30900,30900,64
20250113,091300,84175600,30900,30900,30900,30900,1
20250113,091200,84144700,30950,30950,30950,30950,35
20250113,091100,83061450,30900,30900,30900,30900,11
20250113,091000,82721550,31000,31000,31000,31000,2
20250113,090900,82659550,31000,31100,31200,31000,127
20250113,090800,78705450,31100,30750,31150,30750,735
20250113,090700,55915250,31000,30900,31000,30900,267
20250113,090600,47652200,30900,30900,30900,30900,60
20250113,090500,45798200,30750,30900,30950,30700,876
20250113,090400,18718350,30850,30700,30850,30700,362
20250113,090300,7554550,30700,30500,30750,30500,109
20250113,090200,4211700,30550,30500,30550,30500,72
20250113,090100,2012150,30500,30400,30550,30400,22
20250113,090000,1341300,30400,30500,30500,30400,44