KissMeData/487570/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,214400,38166150,30050,30050,30050,30050,36
20250102,214300,38166150,30050,30050,30050,30050,0
20250102,214200,38166150,30050,30050,30050,30050,0
20250102,214100,38166150,30050,30050,30050,30050,0
20250102,214000,38166150,30050,30050,30050,30050,0
20250102,213900,38166150,30050,30050,30050,30050,0
20250102,213800,38166150,30050,30050,30050,30050,0
20250102,213700,38166150,30050,30050,30050,30050,0
20250102,213600,38166150,30050,30050,30050,30050,0
20250102,213500,38166150,30050,30050,30050,30050,0
20250102,213400,38166150,30050,30050,30050,30050,0
20250102,213300,38166150,30050,30050,30050,30050,0
20250102,213200,38166150,30050,30050,30050,30050,0
20250102,213100,38166150,30050,30050,30050,30050,0
20250102,213000,38166150,30050,30050,30050,30050,0
20250102,212900,38166150,30050,30050,30050,30050,0
20250102,212800,38166150,30050,30050,30050,30050,0
20250102,212700,38166150,30050,30050,30050,30050,0
20250102,212600,38166150,30050,30050,30050,30050,0
20250102,212500,38166150,30050,30050,30050,30050,0
20250102,212400,38166150,30050,30050,30050,30050,0
20250102,212300,38166150,30050,30050,30050,30050,0
20250102,212200,38166150,30050,30050,30050,30050,0
20250102,212100,38166150,30050,30050,30050,30050,0
20250102,212000,38166150,30050,30050,30050,30050,0
20250102,211900,38166150,30050,30050,30050,30050,0
20250102,211800,38166150,30050,30050,30050,30050,0
20250102,211700,38166150,30050,30050,30050,30050,0
20250102,211600,38166150,30050,30050,30050,30050,0
20250102,211500,38166150,30050,30050,30050,30050,0
20250102,211400,38166150,30050,30050,30050,30050,36
20250102,211300,38166150,30050,30050,30050,30050,0
20250102,211200,38166150,30050,30050,30050,30050,0
20250102,211100,38166150,30050,30050,30050,30050,0
20250102,211000,38166150,30050,30050,30050,30050,0
20250102,210900,38166150,30050,30050,30050,30050,0
20250102,210800,38166150,30050,30050,30050,30050,0
20250102,210700,38166150,30050,30050,30050,30050,0
20250102,210600,38166150,30050,30050,30050,30050,0
20250102,210500,38166150,30050,30050,30050,30050,0
20250102,210400,38166150,30050,30050,30050,30050,0
20250102,210300,38166150,30050,30050,30050,30050,0
20250102,210200,38166150,30050,30050,30050,30050,0
20250102,210100,38166150,30050,30050,30050,30050,0
20250102,210000,38166150,30050,30050,30050,30050,0
20250102,205900,38166150,30050,30050,30050,30050,0
20250102,205800,38166150,30050,30050,30050,30050,0
20250102,205700,38166150,30050,30050,30050,30050,0
20250102,205600,38166150,30050,30050,30050,30050,0
20250102,205500,38166150,30050,30050,30050,30050,0
20250102,205400,38166150,30050,30050,30050,30050,0
20250102,205300,38166150,30050,30050,30050,30050,0
20250102,205200,38166150,30050,30050,30050,30050,0
20250102,205100,38166150,30050,30050,30050,30050,0
20250102,205000,38166150,30050,30050,30050,30050,0
20250102,204900,38166150,30050,30050,30050,30050,0
20250102,204800,38166150,30050,30050,30050,30050,0
20250102,204700,38166150,30050,30050,30050,30050,0
20250102,204600,38166150,30050,30050,30050,30050,0
20250102,204500,38166150,30050,30050,30050,30050,0
20250102,204400,38166150,30050,30050,30050,30050,36
20250102,204300,38166150,30050,30050,30050,30050,0
20250102,204200,38166150,30050,30050,30050,30050,0
20250102,204100,38166150,30050,30050,30050,30050,0
20250102,204000,38166150,30050,30050,30050,30050,0
20250102,203900,38166150,30050,30050,30050,30050,0
20250102,203800,38166150,30050,30050,30050,30050,0
20250102,203700,38166150,30050,30050,30050,30050,0
20250102,203600,38166150,30050,30050,30050,30050,0
20250102,203500,38166150,30050,30050,30050,30050,0
20250102,203400,38166150,30050,30050,30050,30050,0
20250102,203300,38166150,30050,30050,30050,30050,0
20250102,203200,38166150,30050,30050,30050,30050,0
20250102,203100,38166150,30050,30050,30050,30050,0
20250102,203000,38166150,30050,30050,30050,30050,0
20250102,202900,38166150,30050,30050,30050,30050,0
20250102,202800,38166150,30050,30050,30050,30050,0
20250102,202700,38166150,30050,30050,30050,30050,0
20250102,202600,38166150,30050,30050,30050,30050,0
20250102,202500,38166150,30050,30050,30050,30050,0
20250102,202400,38166150,30050,30050,30050,30050,0
20250102,202300,38166150,30050,30050,30050,30050,0
20250102,202200,38166150,30050,30050,30050,30050,0
20250102,202100,38166150,30050,30050,30050,30050,0
20250102,202000,38166150,30050,30050,30050,30050,0
20250102,201900,38166150,30050,30050,30050,30050,0
20250102,201800,38166150,30050,30050,30050,30050,0
20250102,201700,38166150,30050,30050,30050,30050,0
20250102,201600,38166150,30050,30050,30050,30050,0
20250102,201500,38166150,30050,30050,30050,30050,0
20250102,201400,38166150,30050,30050,30050,30050,36
20250102,201300,38166150,30050,30050,30050,30050,0
20250102,201200,38166150,30050,30050,30050,30050,0
20250102,201100,38166150,30050,30050,30050,30050,0
20250102,201000,38166150,30050,30050,30050,30050,0
20250102,200900,38166150,30050,30050,30050,30050,0
20250102,200800,38166150,30050,30050,30050,30050,0
20250102,200700,38166150,30050,30050,30050,30050,0
20250102,200600,38166150,30050,30050,30050,30050,0
20250102,200500,38166150,30050,30050,30050,30050,0
20250102,200400,38166150,30050,30050,30050,30050,0
20250102,200300,38166150,30050,30050,30050,30050,0
20250102,200200,38166150,30050,30050,30050,30050,0
20250102,200100,38166150,30050,30050,30050,30050,0
20250102,200000,38166150,30050,30050,30050,30050,0
20250102,195900,38166150,30050,30050,30050,30050,0
20250102,195800,38166150,30050,30050,30050,30050,0
20250102,195700,38166150,30050,30050,30050,30050,0
20250102,195600,38166150,30050,30050,30050,30050,0
20250102,195500,38166150,30050,30050,30050,30050,0
20250102,195400,38166150,30050,30050,30050,30050,0
20250102,195300,38166150,30050,30050,30050,30050,0
20250102,195200,38166150,30050,30050,30050,30050,0
20250102,195100,38166150,30050,30050,30050,30050,0
20250102,195000,38166150,30050,30050,30050,30050,0
20250102,194900,38166150,30050,30050,30050,30050,0
20250102,194800,38166150,30050,30050,30050,30050,0
20250102,194700,38166150,30050,30050,30050,30050,0
20250102,194600,38166150,30050,30050,30050,30050,0
20250102,194500,38166150,30050,30050,30050,30050,0
20250102,194400,38166150,30050,30050,30050,30050,36
20250102,194300,38166150,30050,30050,30050,30050,0
20250102,194200,38166150,30050,30050,30050,30050,0
20250102,194100,38166150,30050,30050,30050,30050,0
20250102,194000,38166150,30050,30050,30050,30050,0
20250102,193900,38166150,30050,30050,30050,30050,0
20250102,193800,38166150,30050,30050,30050,30050,0
20250102,193700,38166150,30050,30050,30050,30050,0
20250102,193600,38166150,30050,30050,30050,30050,0
20250102,193500,38166150,30050,30050,30050,30050,0
20250102,193400,38166150,30050,30050,30050,30050,0
20250102,193300,38166150,30050,30050,30050,30050,0
20250102,193200,38166150,30050,30050,30050,30050,0
20250102,193100,38166150,30050,30050,30050,30050,0
20250102,193000,38166150,30050,30050,30050,30050,0
20250102,192900,38166150,30050,30050,30050,30050,0
20250102,192800,38166150,30050,30050,30050,30050,0
20250102,192700,38166150,30050,30050,30050,30050,0
20250102,192600,38166150,30050,30050,30050,30050,0
20250102,192500,38166150,30050,30050,30050,30050,0
20250102,192400,38166150,30050,30050,30050,30050,0
20250102,192300,38166150,30050,30050,30050,30050,0
20250102,192200,38166150,30050,30050,30050,30050,0
20250102,192100,38166150,30050,30050,30050,30050,0
20250102,192000,38166150,30050,30050,30050,30050,0
20250102,191900,38166150,30050,30050,30050,30050,0
20250102,191800,38166150,30050,30050,30050,30050,0
20250102,191700,38166150,30050,30050,30050,30050,0
20250102,191600,38166150,30050,30050,30050,30050,0
20250102,191500,38166150,30050,30050,30050,30050,0
20250102,191400,38166150,30050,30050,30050,30050,36
20250102,191300,38166150,30050,30050,30050,30050,0
20250102,191200,38166150,30050,30050,30050,30050,0
20250102,191100,38166150,30050,30050,30050,30050,0
20250102,191000,38166150,30050,30050,30050,30050,0
20250102,190900,38166150,30050,30050,30050,30050,0
20250102,190800,38166150,30050,30050,30050,30050,0
20250102,190700,38166150,30050,30050,30050,30050,0
20250102,190600,38166150,30050,30050,30050,30050,0
20250102,190500,38166150,30050,30050,30050,30050,0
20250102,190400,38166150,30050,30050,30050,30050,0
20250102,190300,38166150,30050,30050,30050,30050,0
20250102,190200,38166150,30050,30050,30050,30050,0
20250102,190100,38166150,30050,30050,30050,30050,0
20250102,190000,38166150,30050,30050,30050,30050,0
20250102,185900,38166150,30050,30050,30050,30050,0
20250102,185800,38166150,30050,30050,30050,30050,0
20250102,185700,38166150,30050,30050,30050,30050,0
20250102,185600,38166150,30050,30050,30050,30050,0
20250102,185500,38166150,30050,30050,30050,30050,0
20250102,185400,38166150,30050,30050,30050,30050,0
20250102,185300,38166150,30050,30050,30050,30050,0
20250102,185200,38166150,30050,30050,30050,30050,0
20250102,185100,38166150,30050,30050,30050,30050,0
20250102,185000,38166150,30050,30050,30050,30050,0
20250102,184900,38166150,30050,30050,30050,30050,0
20250102,184800,38166150,30050,30050,30050,30050,0
20250102,184700,38166150,30050,30050,30050,30050,0
20250102,184600,38166150,30050,30050,30050,30050,0
20250102,184500,38166150,30050,30050,30050,30050,0
20250102,184400,38166150,30050,30050,30050,30050,36
20250102,184300,38166150,30050,30050,30050,30050,0
20250102,184200,38166150,30050,30050,30050,30050,0
20250102,184100,38166150,30050,30050,30050,30050,0
20250102,184000,38166150,30050,30050,30050,30050,0
20250102,183900,38166150,30050,30050,30050,30050,0
20250102,183800,38166150,30050,30050,30050,30050,0
20250102,183700,38166150,30050,30050,30050,30050,0
20250102,183600,38166150,30050,30050,30050,30050,0
20250102,183500,38166150,30050,30050,30050,30050,0
20250102,183400,38166150,30050,30050,30050,30050,0
20250102,183300,38166150,30050,30050,30050,30050,0
20250102,183200,38166150,30050,30050,30050,30050,0
20250102,183100,38166150,30050,30050,30050,30050,0
20250102,183000,38166150,30050,30050,30050,30050,0
20250102,182900,38166150,30050,30050,30050,30050,0
20250102,182800,38166150,30050,30050,30050,30050,0
20250102,182700,38166150,30050,30050,30050,30050,0
20250102,182600,38166150,30050,30050,30050,30050,0
20250102,182500,38166150,30050,30050,30050,30050,0
20250102,182400,38166150,30050,30050,30050,30050,0
20250102,182300,38166150,30050,30050,30050,30050,0
20250102,182200,38166150,30050,30050,30050,30050,0
20250102,182100,38166150,30050,30050,30050,30050,0
20250102,182000,38166150,30050,30050,30050,30050,0
20250102,181900,38166150,30050,30050,30050,30050,0
20250102,181800,38166150,30050,30050,30050,30050,0
20250102,181700,38166150,30050,30050,30050,30050,0
20250102,181600,38166150,30050,30050,30050,30050,0
20250102,181500,38166150,30050,30050,30050,30050,0
20250102,181400,38166150,30050,30050,30050,30050,36
20250102,181300,38166150,30050,30050,30050,30050,0
20250102,181200,38166150,30050,30050,30050,30050,0
20250102,181100,38166150,30050,30050,30050,30050,0
20250102,181000,38166150,30050,30050,30050,30050,0
20250102,180900,38166150,30050,30050,30050,30050,0
20250102,180800,38166150,30050,30050,30050,30050,0
20250102,180700,38166150,30050,30050,30050,30050,0
20250102,180600,38166150,30050,30050,30050,30050,0
20250102,180500,38166150,30050,30050,30050,30050,0
20250102,180400,38166150,30050,30050,30050,30050,0
20250102,180300,38166150,30050,30050,30050,30050,0
20250102,180200,38166150,30050,30050,30050,30050,0
20250102,180100,38166150,30050,30050,30050,30050,0
20250102,180000,38166150,30050,30050,30050,30050,0
20250102,175900,38166150,30050,30050,30050,30050,0
20250102,175800,38166150,30050,30050,30050,30050,0
20250102,175700,38166150,30050,30050,30050,30050,0
20250102,175600,38166150,30050,30050,30050,30050,0
20250102,175500,38166150,30050,30050,30050,30050,0
20250102,175400,38166150,30050,30050,30050,30050,0
20250102,175300,38166150,30050,30050,30050,30050,0
20250102,175200,38166150,30050,30050,30050,30050,0
20250102,175100,38166150,30050,30050,30050,30050,0
20250102,175000,38166150,30050,30050,30050,30050,0
20250102,174900,38166150,30050,30050,30050,30050,0
20250102,174800,38166150,30050,30050,30050,30050,0
20250102,174700,38166150,30050,30050,30050,30050,0
20250102,174600,38166150,30050,30050,30050,30050,0
20250102,174500,38166150,30050,30050,30050,30050,0
20250102,174400,38166150,30050,30050,30050,30050,36
20250102,174300,38166150,30050,30050,30050,30050,0
20250102,174200,38166150,30050,30050,30050,30050,0
20250102,174100,38166150,30050,30050,30050,30050,0
20250102,174000,38166150,30050,30050,30050,30050,0
20250102,173900,38166150,30050,30050,30050,30050,0
20250102,173800,38166150,30050,30050,30050,30050,0
20250102,173700,38166150,30050,30050,30050,30050,0
20250102,173600,38166150,30050,30050,30050,30050,0
20250102,173500,38166150,30050,30050,30050,30050,0
20250102,173400,38166150,30050,30050,30050,30050,0
20250102,173300,38166150,30050,30050,30050,30050,0
20250102,173200,38166150,30050,30050,30050,30050,0
20250102,173100,38166150,30050,30050,30050,30050,0
20250102,173000,38166150,30050,30050,30050,30050,0
20250102,172900,38166150,30050,30050,30050,30050,0
20250102,172800,38166150,30050,30050,30050,30050,0
20250102,172700,38166150,30050,30050,30050,30050,0
20250102,172600,38166150,30050,30050,30050,30050,0
20250102,172500,38166150,30050,30050,30050,30050,0
20250102,172400,38166150,30050,30050,30050,30050,0
20250102,172300,38166150,30050,30050,30050,30050,0
20250102,172200,38166150,30050,30050,30050,30050,0
20250102,172100,38166150,30050,30050,30050,30050,0
20250102,172000,38166150,30050,30050,30050,30050,0
20250102,171900,38166150,30050,30050,30050,30050,0
20250102,171800,38166150,30050,30050,30050,30050,0
20250102,171700,38166150,30050,30050,30050,30050,0
20250102,171600,38166150,30050,30050,30050,30050,0
20250102,171500,38166150,30050,30050,30050,30050,0
20250102,171400,38166150,30050,30050,30050,30050,36
20250102,171300,38166150,30050,30050,30050,30050,0
20250102,171200,38166150,30050,30050,30050,30050,0
20250102,171100,38166150,30050,30050,30050,30050,0
20250102,171000,38166150,30050,30050,30050,30050,0
20250102,170900,38166150,30050,30050,30050,30050,0
20250102,170800,38166150,30050,30050,30050,30050,0
20250102,170700,38166150,30050,30050,30050,30050,0
20250102,170600,38166150,30050,30050,30050,30050,0
20250102,170500,38166150,30050,30050,30050,30050,0
20250102,170400,38166150,30050,30050,30050,30050,0
20250102,170300,38166150,30050,30050,30050,30050,0
20250102,170200,38166150,30050,30050,30050,30050,0
20250102,170100,38166150,30050,30050,30050,30050,0
20250102,170000,38166150,30050,30050,30050,30050,0
20250102,165900,38166150,30050,30050,30050,30050,0
20250102,165800,38166150,30050,30050,30050,30050,0
20250102,165700,38166150,30050,30050,30050,30050,0
20250102,165600,38166150,30050,30050,30050,30050,0
20250102,165500,38166150,30050,30050,30050,30050,0
20250102,165400,38166150,30050,30050,30050,30050,0
20250102,165300,38166150,30050,30050,30050,30050,0
20250102,165200,38166150,30050,30050,30050,30050,0
20250102,165100,38166150,30050,30050,30050,30050,0
20250102,165000,38166150,30050,30050,30050,30050,0
20250102,164900,38166150,30050,30050,30050,30050,0
20250102,164800,38166150,30050,30050,30050,30050,0
20250102,164700,38166150,30050,30050,30050,30050,0
20250102,164600,38166150,30050,30050,30050,30050,0
20250102,164500,38166150,30050,30050,30050,30050,0
20250102,164400,38166150,30050,30050,30050,30050,36
20250102,164300,38166150,30050,30050,30050,30050,0
20250102,164200,38166150,30050,30050,30050,30050,0
20250102,164100,38166150,30050,30050,30050,30050,0
20250102,164000,38166150,30050,30050,30050,30050,0
20250102,163900,38166150,30050,30050,30050,30050,0
20250102,163800,38166150,30050,30050,30050,30050,0
20250102,163700,38166150,30050,30050,30050,30050,0
20250102,163600,38166150,30050,30050,30050,30050,0
20250102,163500,38166150,30050,30050,30050,30050,0
20250102,163400,38166150,30050,30050,30050,30050,0
20250102,163300,38166150,30050,30050,30050,30050,0
20250102,163200,38166150,30050,30050,30050,30050,0
20250102,163100,38166150,30050,30050,30050,30050,0
20250102,163000,38166150,30050,30050,30050,30050,0
20250102,162900,38166150,30050,30050,30050,30050,0
20250102,162800,38166150,30050,30050,30050,30050,0
20250102,162700,38166150,30050,30050,30050,30050,0
20250102,162600,38166150,30050,30050,30050,30050,0
20250102,162500,38166150,30050,30050,30050,30050,0
20250102,162400,38166150,30050,30050,30050,30050,0
20250102,162300,38166150,30050,30050,30050,30050,0
20250102,162200,38166150,30050,30050,30050,30050,0
20250102,162100,38166150,30050,30050,30050,30050,0
20250102,162000,38166150,30050,30050,30050,30050,0
20250102,161900,38166150,30050,30050,30050,30050,0
20250102,161800,38166150,30050,30050,30050,30050,0
20250102,161700,38166150,30050,30050,30050,30050,0
20250102,161600,38166150,30050,30050,30050,30050,0
20250102,161500,38166150,30050,30050,30050,30050,0
20250102,161400,38166150,30050,30050,30050,30050,36
20250102,161300,38166150,30050,30050,30050,30050,0
20250102,161200,38166150,30050,30050,30050,30050,0
20250102,161100,38166150,30050,30050,30050,30050,0
20250102,161000,38166150,30050,30050,30050,30050,0
20250102,160900,38166150,30050,30050,30050,30050,0
20250102,160800,38166150,30050,30050,30050,30050,0
20250102,160700,38166150,30050,30050,30050,30050,0
20250102,160600,38166150,30050,30050,30050,30050,0
20250102,160500,38166150,30050,30050,30050,30050,0
20250102,160400,38166150,30050,30050,30050,30050,0
20250102,160300,38166150,30050,30050,30050,30050,0
20250102,160200,38166150,30050,30050,30050,30050,0
20250102,160100,38166150,30050,30050,30050,30050,0
20250102,160000,38166150,30050,30050,30050,30050,0
20250102,155900,38166150,30050,30050,30050,30050,0
20250102,155800,38166150,30050,30050,30050,30050,0
20250102,155700,38166150,30050,30050,30050,30050,0
20250102,155600,38166150,30050,30050,30050,30050,0
20250102,155500,38166150,30050,30050,30050,30050,0
20250102,155400,38166150,30050,30050,30050,30050,0
20250102,155300,38166150,30050,30050,30050,30050,0
20250102,155200,38166150,30050,30050,30050,30050,0
20250102,155100,38166150,30050,30050,30050,30050,0
20250102,155000,38166150,30050,30050,30050,30050,0
20250102,154900,38166150,30050,30050,30050,30050,0
20250102,154800,38166150,30050,30050,30050,30050,0
20250102,154700,38166150,30050,30050,30050,30050,0
20250102,154600,38166150,30050,30050,30050,30050,0
20250102,154500,38166150,30050,30050,30050,30050,0
20250102,154400,38166150,30050,30050,30050,30050,36
20250102,154300,38166150,30050,30050,30050,30050,0
20250102,154200,38166150,30050,30050,30050,30050,0
20250102,154100,38166150,30050,30050,30050,30050,0
20250102,154000,38166150,30050,30050,30050,30050,0
20250102,153900,38166150,30050,30050,30050,30050,0
20250102,153800,38166150,30050,30050,30050,30050,0
20250102,153700,38166150,30050,30050,30050,30050,0
20250102,153600,38166150,30050,30050,30050,30050,0
20250102,153500,38166150,30050,30050,30050,30050,0
20250102,153400,38166150,30050,30050,30050,30050,0
20250102,153300,38166150,30050,30050,30050,30050,0
20250102,153200,38166150,30050,30050,30050,30050,0
20250102,153100,38166150,30050,30050,30050,30050,0
20250102,153000,38166150,30050,30050,30050,30050,36
20250102,152900,37084350,29950,29950,29950,29950,0
20250102,152800,37084350,29950,29950,29950,29950,0
20250102,152700,37084350,29950,29950,29950,29950,0
20250102,152600,37084350,29950,29950,29950,29950,0
20250102,152500,37084350,29950,29950,29950,29950,0
20250102,152400,37084350,29950,29950,29950,29950,0
20250102,152300,37084350,29950,29950,29950,29950,0
20250102,152200,37084350,29950,29950,29950,29950,0
20250102,152100,37084350,29950,29950,29950,29950,0
20250102,152000,37084350,29950,29950,29950,29950,0
20250102,151900,37084350,29950,29950,29950,29950,0
20250102,151800,37084350,29950,29950,29950,29950,0
20250102,151700,37084350,29950,29950,29950,29950,1
20250102,151600,37054400,30000,30000,30000,30000,20
20250102,151500,36454400,30000,30000,30000,30000,0
20250102,151400,36454400,30000,30000,30000,30000,0
20250102,151300,36454400,30000,30000,30000,30000,1
20250102,151200,36424400,30000,30000,30000,30000,50
20250102,151100,34924400,30000,30000,30000,30000,0
20250102,151000,34924400,30000,30000,30000,30000,1
20250102,150900,34894400,30000,30000,30000,30000,0
20250102,150800,34894400,30000,30000,30000,30000,0
20250102,150700,34894400,30000,30000,30000,30000,0
20250102,150600,34894400,30000,30000,30000,30000,0
20250102,150500,34894400,30000,30000,30000,30000,0
20250102,150400,34894400,30000,30000,30000,30000,10
20250102,150300,34594400,30000,30000,30000,30000,0
20250102,150200,34594400,30000,30000,30000,30000,0
20250102,150100,34594400,30000,30000,30000,30000,0
20250102,150000,34594400,30000,30000,30000,30000,0
20250102,145900,34594400,30000,30000,30000,30000,0
20250102,145800,34594400,30000,30000,30000,30000,9
20250102,145700,34324400,30050,30050,30050,30050,0
20250102,145600,34324400,30050,30050,30050,30050,0
20250102,145500,34324400,30050,30050,30050,30050,0
20250102,145400,34324400,30050,30050,30050,30050,38
20250102,145300,33182500,30000,30000,30000,30000,49
20250102,145200,31712500,30000,30000,30000,30000,0
20250102,145100,31712500,30000,30000,30000,30000,0
20250102,145000,31712500,30000,30000,30000,30000,0
20250102,144900,31712500,30000,30000,30000,30000,0
20250102,144800,31712500,30000,30000,30000,30000,0
20250102,144700,31712500,30000,30000,30000,30000,4
20250102,144600,31592500,29950,29950,29950,29950,0
20250102,144500,31592500,29950,29950,29950,29950,0
20250102,144400,31592500,29950,29950,29950,29950,4
20250102,144300,31472700,30000,30000,30000,30000,0
20250102,144200,31472700,30000,30000,30000,30000,0
20250102,144100,31472700,30000,30000,30000,30000,0
20250102,144000,31472700,30000,30000,30000,30000,0
20250102,143900,31472700,30000,30000,30000,30000,10
20250102,143800,31172700,30000,30000,30000,30000,0
20250102,143700,31172700,30000,30000,30000,30000,16
20250102,143600,30692700,30000,30000,30000,30000,41
20250102,143500,29462700,29950,29950,30000,29900,110
20250102,143400,26167050,29950,29950,29950,29950,0
20250102,143300,26167050,29950,30000,30000,29950,25
20250102,143200,25417800,30000,30000,30000,30000,0
20250102,143100,25417800,30000,30000,30000,30000,1
20250102,143000,25387800,30000,30000,30000,30000,0
20250102,142900,25387800,30000,30000,30000,30000,50
20250102,142800,23887800,30000,30000,30000,30000,0
20250102,142700,23887800,30000,30000,30000,30000,0
20250102,142600,23887800,30000,30000,30000,30000,0
20250102,142500,23887800,30000,30000,30000,30000,0
20250102,142400,23887800,30000,30000,30000,30000,0
20250102,142300,23887800,30000,30000,30000,30000,0
20250102,142200,23887800,30000,30000,30000,30000,45
20250102,142100,22537800,29900,29900,29900,29900,0
20250102,142000,22537800,29900,29900,29900,29900,4
20250102,141900,22418200,29900,30000,30000,29900,53
20250102,141800,20828300,29850,29850,29850,29850,0
20250102,141700,20828300,29850,29850,29850,29850,0
20250102,141600,20828300,29850,29850,29850,29850,0
20250102,141500,20828300,29850,29850,29850,29850,0
20250102,141400,20828300,29850,29850,29850,29850,0
20250102,141300,20828300,29850,29850,29850,29850,0
20250102,141200,20828300,29850,29850,29850,29850,0
20250102,141100,20828300,29850,29850,29850,29850,0
20250102,141000,20828300,29850,29850,29850,29850,0
20250102,140900,20828300,29850,29850,29850,29850,0
20250102,140800,20828300,29850,29850,29850,29850,0
20250102,140700,20828300,29850,29850,29850,29850,0
20250102,140600,20828300,29850,29850,29850,29850,0
20250102,140500,20828300,29850,29850,29850,29850,0
20250102,140400,20828300,29850,29850,29850,29850,0
20250102,140300,20828300,29850,29850,29850,29850,0
20250102,140200,20828300,29850,29850,29850,29850,0
20250102,140100,20828300,29850,29850,29850,29850,0
20250102,140000,20828300,29850,29850,29850,29850,0
20250102,135900,20828300,29850,29850,29850,29850,0
20250102,135800,20828300,29850,29850,29850,29850,0
20250102,135700,20828300,29850,29850,29850,29850,0
20250102,135600,20828300,29850,29850,29850,29850,0
20250102,135500,20828300,29850,29850,29850,29850,0
20250102,135400,20828300,29850,29850,29850,29850,0
20250102,135300,20828300,29850,29850,29850,29850,0
20250102,135200,20828300,29850,29850,29850,29850,0
20250102,135100,20828300,29850,29850,29850,29850,0
20250102,135000,20828300,29850,29850,29850,29850,4
20250102,134900,20708900,29900,29900,29900,29900,0
20250102,134800,20708900,29900,29900,29900,29900,0
20250102,134700,20708900,29900,29900,29900,29900,0
20250102,134600,20708900,29900,29900,29900,29900,0
20250102,134500,20708900,29900,29900,29900,29900,0
20250102,134400,20708900,29900,29900,29900,29900,0
20250102,134300,20708900,29900,29900,29900,29900,0
20250102,134200,20708900,29900,29900,29900,29900,0
20250102,134100,20708900,29900,29900,29900,29900,0
20250102,134000,20708900,29900,29900,29900,29900,0
20250102,133900,20708900,29900,29900,29900,29900,0
20250102,133800,20708900,29900,29900,29900,29900,0
20250102,133700,20708900,29900,29900,29900,29900,0
20250102,133600,20708900,29900,29900,29900,29900,0
20250102,133500,20708900,29900,29900,29900,29900,1
20250102,133400,20679000,29900,29900,29900,29900,70
20250102,133300,18586000,29900,29900,29900,29900,0
20250102,133200,18586000,29900,29900,29900,29900,0
20250102,133100,18586000,29900,29900,29900,29900,0
20250102,133000,18586000,29900,29900,29900,29900,0
20250102,132900,18586000,29900,29900,29900,29900,0
20250102,132800,18586000,29900,29900,29900,29900,0
20250102,132700,18586000,29900,29900,29900,29900,0
20250102,132600,18586000,29900,29900,29900,29900,0
20250102,132500,18586000,29900,29900,29900,29900,0
20250102,132400,18586000,29900,29900,29900,29900,0
20250102,132300,18586000,29900,29900,29900,29900,0
20250102,132200,18586000,29900,29900,29900,29900,0
20250102,132100,18586000,29900,29900,29900,29900,0
20250102,132000,18586000,29900,29900,29900,29900,1
20250102,131900,18556100,29950,29950,29950,29950,5
20250102,131800,18406350,29900,29900,29900,29900,0
20250102,131700,18406350,29900,29900,29900,29900,0
20250102,131600,18406350,29900,29900,29900,29900,0
20250102,131500,18406350,29900,29900,29900,29900,0
20250102,131400,18406350,29900,29900,29900,29900,0
20250102,131300,18406350,29900,29900,29900,29900,0
20250102,131200,18406350,29900,29900,29900,29900,0
20250102,131100,18406350,29900,29900,29900,29900,1
20250102,131000,18376450,29900,29900,29900,29900,24
20250102,130900,17658850,30000,30000,30000,30000,0
20250102,130800,17658850,30000,30000,30000,30000,0
20250102,130700,17658850,30000,30000,30000,30000,0
20250102,130600,17658850,30000,30000,30000,30000,0
20250102,130500,17658850,30000,30000,30000,30000,0
20250102,130400,17658850,30000,30000,30000,30000,1
20250102,130300,17628850,29900,29900,29900,29900,0
20250102,130200,17628850,29900,29900,29900,29900,0
20250102,130100,17628850,29900,29900,29900,29900,0
20250102,130000,17628850,29900,29900,29900,29900,0
20250102,125900,17628850,29900,29900,29900,29900,0
20250102,125800,17628850,29900,29900,29900,29900,0
20250102,125700,17628850,29900,29900,29900,29900,0
20250102,125600,17628850,29900,29900,29900,29900,0
20250102,125500,17628850,29900,29900,29900,29900,3
20250102,125400,17539150,29900,29900,29900,29900,0
20250102,125300,17539150,29900,29900,29900,29900,1
20250102,125200,17509250,29900,29900,29900,29900,0
20250102,125100,17509250,29900,29900,29900,29900,0
20250102,125000,17509250,29900,29900,29900,29900,1
20250102,124900,17479350,30000,30000,30000,30000,10
20250102,124800,17179350,30000,30000,30000,30000,0
20250102,124700,17179350,30000,30000,30000,30000,0
20250102,124600,17179350,30000,30000,30000,30000,0
20250102,124500,17179350,30000,30000,30000,30000,0
20250102,124400,17179350,30000,30000,30000,30000,0
20250102,124300,17179350,30000,30000,30000,30000,0
20250102,124200,17179350,30000,30000,30000,30000,0
20250102,124100,17179350,30000,30000,30000,30000,0
20250102,124000,17179350,30000,30000,30000,30000,0
20250102,123900,17179350,30000,30000,30000,30000,0
20250102,123800,17179350,30000,30000,30000,30000,0
20250102,123700,17179350,30000,29900,30000,29900,33
20250102,123600,16189750,29900,29900,29900,29900,27
20250102,123500,15382450,29900,29900,29900,29900,0
20250102,123400,15382450,29900,29900,29900,29900,0
20250102,123300,15382450,29900,29900,29900,29900,1
20250102,123200,15352550,29900,29900,29900,29900,0
20250102,123100,15352550,29900,29900,29900,29900,0
20250102,123000,15352550,29900,29900,29900,29900,0
20250102,122900,15352550,29900,29900,29900,29900,0
20250102,122800,15352550,29900,29900,29900,29900,0
20250102,122700,15352550,29900,29900,29900,29900,6
20250102,122600,15173150,29900,29900,29900,29900,0
20250102,122500,15173150,29900,29900,29900,29900,59
20250102,122400,13409050,29900,29900,29900,29900,0
20250102,122300,13409050,29900,29900,29900,29900,0
20250102,122200,13409050,29900,29900,29900,29900,0
20250102,122100,13409050,29900,29900,29900,29900,1
20250102,122000,13379150,29900,29900,29900,29900,0
20250102,121900,13379150,29900,29900,29900,29900,0
20250102,121800,13379150,29900,29900,29900,29900,0
20250102,121700,13379150,29900,29900,29900,29900,0
20250102,121600,13379150,29900,29900,29900,29900,0
20250102,121500,13379150,29900,29900,29900,29900,5
20250102,121400,13229650,29900,29900,29900,29900,0
20250102,121300,13229650,29900,29900,29900,29900,0
20250102,121200,13229650,29900,29900,29900,29900,0
20250102,121100,13229650,29900,29900,29900,29900,0
20250102,121000,13229650,29900,29900,29900,29900,0
20250102,120900,13229650,29900,29900,29900,29900,0
20250102,120800,13229650,29900,29900,29900,29900,23
20250102,120700,12541950,29850,29850,29850,29850,0
20250102,120600,12541950,29850,29850,29850,29850,0
20250102,120500,12541950,29850,29850,29850,29850,0
20250102,120400,12541950,29850,29850,29850,29850,0
20250102,120300,12541950,29850,29850,29850,29850,0
20250102,120200,12541950,29850,29850,29850,29850,0
20250102,120100,12541950,29850,29850,29850,29850,2
20250102,120000,12482250,29850,29850,29850,29850,0
20250102,115900,12482250,29850,29850,29850,29850,1
20250102,115800,12452400,29850,29850,29850,29850,0
20250102,115700,12452400,29850,29850,29850,29850,0
20250102,115600,12452400,29850,29850,29850,29850,0
20250102,115500,12452400,29850,29850,29850,29850,1
20250102,115400,12422550,29900,29900,29900,29900,0
20250102,115300,12422550,29900,29900,29900,29900,1
20250102,115200,12392650,29900,29900,29900,29900,2
20250102,115100,12332850,29900,29900,29900,29900,10
20250102,115000,12033850,29900,29900,29900,29900,0
20250102,114900,12033850,29900,29900,29900,29900,0
20250102,114800,12033850,29900,29900,29900,29900,0
20250102,114700,12033850,29900,29900,29900,29900,0
20250102,114600,12033850,29900,29900,29900,29900,0
20250102,114500,12033850,29900,29900,29900,29900,0
20250102,114400,12033850,29900,29900,29900,29900,19
20250102,114300,11465750,29850,29850,29850,29850,0
20250102,114200,11465750,29850,29900,29900,29850,2
20250102,114100,11406000,29850,29850,29850,29850,0
20250102,114000,11406000,29850,29850,29850,29850,0
20250102,113900,11406000,29850,29850,29850,29850,0
20250102,113800,11406000,29850,29850,29850,29850,0
20250102,113700,11406000,29850,29850,29850,29850,0
20250102,113600,11406000,29850,29850,29850,29850,0
20250102,113500,11406000,29850,29850,29850,29850,0
20250102,113400,11406000,29850,29850,29850,29850,0
20250102,113300,11406000,29850,29850,29850,29850,0
20250102,113200,11406000,29850,29850,29850,29850,0
20250102,113100,11406000,29850,29850,29850,29850,5
20250102,113000,11256750,29900,29900,29900,29900,37
20250102,112900,10150450,29850,29850,29850,29850,0
20250102,112800,10150450,29850,29850,29850,29850,0
20250102,112700,10150450,29850,29850,29850,29850,0
20250102,112600,10150450,29850,29850,29850,29850,0
20250102,112500,10150450,29850,29850,29850,29850,0
20250102,112400,10150450,29850,29850,29850,29850,0
20250102,112300,10150450,29850,29850,29850,29850,0
20250102,112200,10150450,29850,29850,29850,29850,0
20250102,112100,10150450,29850,29850,29850,29850,0
20250102,112000,10150450,29850,29850,29850,29850,0
20250102,111900,10150450,29850,29850,29850,29850,0
20250102,111800,10150450,29850,29850,29850,29850,0
20250102,111700,10150450,29850,29850,29850,29850,1
20250102,111600,10120600,29900,29850,29900,29850,7
20250102,111500,9911600,29850,29850,29850,29850,11
20250102,111400,9583250,29850,29850,29850,29850,0
20250102,111300,9583250,29850,29850,29850,29850,0
20250102,111200,9583250,29850,29850,29850,29850,0
20250102,111100,9583250,29850,29850,29850,29850,0
20250102,111000,9583250,29850,29850,29850,29850,0
20250102,110900,9583250,29850,29850,30000,29850,4
20250102,110800,9463700,29850,29850,29850,29850,0
20250102,110700,9463700,29850,29850,29850,29850,0
20250102,110600,9463700,29850,29850,29850,29850,0
20250102,110500,9463700,29850,29850,29850,29850,14
20250102,110400,9045800,29850,29850,29850,29850,0
20250102,110300,9045800,29850,29850,29850,29850,1
20250102,110200,9015950,29850,29850,29850,29850,0
20250102,110100,9015950,29850,29850,29850,29850,2
20250102,110000,8956250,30000,30000,30000,30000,1
20250102,105900,8926250,29850,29850,29850,29850,2
20250102,105800,8866550,29800,29800,29800,29800,0
20250102,105700,8866550,29800,29850,29850,29800,22
20250102,105600,8210250,29850,29850,29850,29850,0
20250102,105500,8210250,29850,29850,29850,29850,1
20250102,105400,8180400,29850,29850,29850,29850,0
20250102,105300,8180400,29850,29850,29850,29850,0
20250102,105200,8180400,29850,29850,29850,29850,19
20250102,105100,7613250,29850,29850,29850,29850,1
20250102,105000,7583400,29900,29900,29900,29900,0
20250102,104900,7583400,29900,29900,29900,29900,0
20250102,104800,7583400,29900,29900,29900,29900,0
20250102,104700,7583400,29900,30000,30000,29900,47
20250102,104600,6177700,29900,29900,29900,29900,0
20250102,104500,6177700,29900,29900,29900,29900,0
20250102,104400,6177700,29900,29900,29900,29900,0
20250102,104300,6177700,29900,29900,29900,29900,4
20250102,104200,6058100,30000,30000,30000,30000,0
20250102,104100,6058100,30000,30000,30000,30000,0
20250102,104000,6058100,30000,30000,30000,30000,0
20250102,103900,6058100,30000,30000,30000,30000,10
20250102,103800,5758100,30000,30000,30000,30000,0
20250102,103700,5758100,30000,30000,30000,30000,10
20250102,103600,5458100,30000,30000,30000,30000,1
20250102,103500,5428100,29900,29900,29900,29900,0
20250102,103400,5428100,29900,29900,29900,29900,1
20250102,103300,5398200,30000,30000,30000,30000,7
20250102,103200,5188200,30000,30000,30000,30000,0
20250102,103100,5188200,30000,30000,30000,30000,0
20250102,103000,5188200,30000,30000,30000,30000,0
20250102,102900,5188200,30000,30000,30000,30000,10
20250102,102800,4888200,30000,30000,30000,30000,1
20250102,102700,4858200,30000,30100,30100,30000,9
20250102,102600,4587800,29900,29900,29900,29900,1
20250102,102500,4557900,29900,29900,29900,29900,12
20250102,102400,4199100,29850,29850,29850,29850,0
20250102,102300,4199100,29850,29850,29850,29850,0
20250102,102200,4199100,29850,29850,29850,29850,0
20250102,102100,4199100,29850,29850,29850,29850,0
20250102,102000,4199100,29850,29850,29850,29850,0
20250102,101900,4199100,29850,29850,29850,29850,0
20250102,101800,4199100,29850,29850,29850,29850,3
20250102,101700,4109550,29800,30250,30250,29800,4
20250102,101600,3989900,29850,29850,29850,29850,30
20250102,101500,3094400,29850,29850,29850,29850,0
20250102,101400,3094400,29850,29600,29850,29600,61
20250102,101300,1276450,29600,29600,29600,29600,0
20250102,101200,1276450,29600,29600,29600,29600,0
20250102,101100,1276450,29600,29600,29600,29600,12
20250102,101000,921250,29650,29650,29650,29650,2
20250102,100900,861950,29600,29600,29600,29600,0
20250102,100800,861950,29600,29600,29600,29600,0
20250102,100700,861950,29600,29600,29600,29600,0
20250102,100600,861950,29600,29600,29600,29600,0
20250102,100500,861950,29600,29600,29600,29600,3
20250102,100400,773150,29700,29700,29700,29700,1
20250102,100300,743450,29700,29700,29700,29700,9
20250102,100200,476150,29700,29700,29700,29700,0
20250102,100100,476150,29700,29800,29800,29700,14
20250102,100000,59700,29850,29850,29850,29850,2