KissMeData/010780/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185500,336354900,20600,20600,20600,20600,424
20250109,185400,336354900,20600,20600,20600,20600,0
20250109,185300,336354900,20600,20600,20600,20600,0
20250109,185200,336354900,20600,20600,20600,20600,0
20250109,185100,336354900,20600,20600,20600,20600,0
20250109,185000,336354900,20600,20600,20600,20600,0
20250109,184900,336354900,20600,20600,20600,20600,0
20250109,184800,336354900,20600,20600,20600,20600,0
20250109,184700,336354900,20600,20600,20600,20600,0
20250109,184600,336354900,20600,20600,20600,20600,0
20250109,184500,336354900,20600,20600,20600,20600,0
20250109,184400,336354900,20600,20600,20600,20600,0
20250109,184300,336354900,20600,20600,20600,20600,0
20250109,184200,336354900,20600,20600,20600,20600,0
20250109,184100,336354900,20600,20600,20600,20600,0
20250109,184000,336354900,20600,20600,20600,20600,0
20250109,183900,336354900,20600,20600,20600,20600,0
20250109,183800,336354900,20600,20600,20600,20600,0
20250109,183700,336354900,20600,20600,20600,20600,0
20250109,183600,336354900,20600,20600,20600,20600,0
20250109,183500,336354900,20600,20600,20600,20600,0
20250109,183400,336354900,20600,20600,20600,20600,0
20250109,183300,336354900,20600,20600,20600,20600,0
20250109,183200,336354900,20600,20600,20600,20600,0
20250109,183100,336354900,20600,20600,20600,20600,0
20250109,183000,336354900,20600,20600,20600,20600,0
20250109,182900,336354900,20600,20600,20600,20600,0
20250109,182800,336354900,20600,20600,20600,20600,0
20250109,182700,336354900,20600,20600,20600,20600,0
20250109,182600,336354900,20600,20600,20600,20600,0
20250109,182500,336354900,20600,20600,20600,20600,424
20250109,182400,336354900,20600,20600,20600,20600,0
20250109,182300,336354900,20600,20600,20600,20600,0
20250109,182200,336354900,20600,20600,20600,20600,0
20250109,182100,336354900,20600,20600,20600,20600,0
20250109,182000,336354900,20600,20600,20600,20600,0
20250109,181900,336354900,20600,20600,20600,20600,0
20250109,181800,336354900,20600,20600,20600,20600,0
20250109,181700,336354900,20600,20600,20600,20600,0
20250109,181600,336354900,20600,20600,20600,20600,0
20250109,181500,336354900,20600,20600,20600,20600,0
20250109,181400,336354900,20600,20600,20600,20600,0
20250109,181300,336354900,20600,20600,20600,20600,0
20250109,181200,336354900,20600,20600,20600,20600,0
20250109,181100,336354900,20600,20600,20600,20600,0
20250109,181000,336354900,20600,20600,20600,20600,0
20250109,180900,336354900,20600,20600,20600,20600,0
20250109,180800,336354900,20600,20600,20600,20600,0
20250109,180700,336354900,20600,20600,20600,20600,0
20250109,180600,336354900,20600,20600,20600,20600,0
20250109,180500,336354900,20600,20600,20600,20600,0
20250109,180400,336354900,20600,20600,20600,20600,0
20250109,180300,336354900,20600,20600,20600,20600,0
20250109,180200,336354900,20600,20600,20600,20600,0
20250109,180100,336354900,20600,20600,20600,20600,0
20250109,180000,336354900,20600,20600,20600,20600,0
20250109,175900,336354900,20600,20600,20600,20600,0
20250109,175800,336354900,20600,20600,20600,20600,0
20250109,175700,336354900,20600,20600,20600,20600,0
20250109,175600,336354900,20600,20600,20600,20600,0
20250109,175500,336354900,20600,20600,20600,20600,424
20250109,175400,336354900,20600,20600,20600,20600,0
20250109,175300,336354900,20600,20600,20600,20600,0
20250109,175200,336354900,20600,20600,20600,20600,0
20250109,175100,336354900,20600,20600,20600,20600,0
20250109,175000,336354900,20600,20600,20600,20600,0
20250109,174900,336354900,20600,20600,20600,20600,0
20250109,174800,336354900,20600,20600,20600,20600,0
20250109,174700,336354900,20600,20600,20600,20600,0
20250109,174600,336354900,20600,20600,20600,20600,0
20250109,174500,336354900,20600,20600,20600,20600,0
20250109,174400,336354900,20600,20600,20600,20600,0
20250109,174300,336354900,20600,20600,20600,20600,0
20250109,174200,336354900,20600,20600,20600,20600,0
20250109,174100,336354900,20600,20600,20600,20600,0
20250109,174000,336354900,20600,20600,20600,20600,0
20250109,173900,336354900,20600,20600,20600,20600,0
20250109,173800,336354900,20600,20600,20600,20600,0
20250109,173700,336354900,20600,20600,20600,20600,0
20250109,173600,336354900,20600,20600,20600,20600,0
20250109,173500,336354900,20600,20600,20600,20600,0
20250109,173400,336354900,20600,20600,20600,20600,0
20250109,173300,336354900,20600,20600,20600,20600,0
20250109,173200,336354900,20600,20600,20600,20600,0
20250109,173100,336354900,20600,20600,20600,20600,0
20250109,173000,336354900,20600,20600,20600,20600,0
20250109,172900,336354900,20600,20600,20600,20600,0
20250109,172800,336354900,20600,20600,20600,20600,0
20250109,172700,336354900,20600,20600,20600,20600,0
20250109,172600,336354900,20600,20600,20600,20600,0
20250109,172500,336354900,20600,20600,20600,20600,424
20250109,172400,336354900,20600,20600,20600,20600,0
20250109,172300,336354900,20600,20600,20600,20600,0
20250109,172200,336354900,20600,20600,20600,20600,0
20250109,172100,336354900,20600,20600,20600,20600,0
20250109,172000,336354900,20600,20600,20600,20600,0
20250109,171900,336354900,20600,20600,20600,20600,0
20250109,171800,336354900,20600,20600,20600,20600,0
20250109,171700,336354900,20600,20600,20600,20600,0
20250109,171600,336354900,20600,20600,20600,20600,0
20250109,171500,336354900,20600,20600,20600,20600,0
20250109,171400,336354900,20600,20600,20600,20600,0
20250109,171300,336354900,20600,20600,20600,20600,0
20250109,171200,336354900,20600,20600,20600,20600,0
20250109,171100,336354900,20600,20600,20600,20600,0
20250109,171000,336354900,20600,20600,20600,20600,0
20250109,170900,336354900,20600,20600,20600,20600,0
20250109,170800,336354900,20600,20600,20600,20600,0
20250109,170700,336354900,20600,20600,20600,20600,0
20250109,170600,336354900,20600,20600,20600,20600,0
20250109,170500,336354900,20600,20600,20600,20600,0
20250109,170400,336354900,20600,20600,20600,20600,0
20250109,170300,336354900,20600,20600,20600,20600,0
20250109,170200,336354900,20600,20600,20600,20600,0
20250109,170100,336354900,20600,20600,20600,20600,0
20250109,170000,336354900,20600,20600,20600,20600,0
20250109,165900,336354900,20600,20600,20600,20600,0
20250109,165800,336354900,20600,20600,20600,20600,0
20250109,165700,336354900,20600,20600,20600,20600,0
20250109,165600,336354900,20600,20600,20600,20600,0
20250109,165500,336354900,20600,20600,20600,20600,424
20250109,165400,336354900,20600,20600,20600,20600,0
20250109,165300,336354900,20600,20600,20600,20600,0
20250109,165200,336354900,20600,20600,20600,20600,0
20250109,165100,336354900,20600,20600,20600,20600,0
20250109,165000,336354900,20600,20600,20600,20600,0
20250109,164900,336354900,20600,20600,20600,20600,0
20250109,164800,336354900,20600,20600,20600,20600,0
20250109,164700,336354900,20600,20600,20600,20600,0
20250109,164600,336354900,20600,20600,20600,20600,0
20250109,164500,336354900,20600,20600,20600,20600,0
20250109,164400,336354900,20600,20600,20600,20600,0
20250109,164300,336354900,20600,20600,20600,20600,0
20250109,164200,336354900,20600,20600,20600,20600,0
20250109,164100,336354900,20600,20600,20600,20600,0
20250109,164000,336354900,20600,20600,20600,20600,0
20250109,163900,336354900,20600,20600,20600,20600,0
20250109,163800,336354900,20600,20600,20600,20600,0
20250109,163700,336354900,20600,20600,20600,20600,0
20250109,163600,336354900,20600,20600,20600,20600,0
20250109,163500,336354900,20600,20600,20600,20600,0
20250109,163400,336354900,20600,20600,20600,20600,0
20250109,163300,336354900,20600,20600,20600,20600,0
20250109,163200,336354900,20600,20600,20600,20600,0
20250109,163100,336354900,20600,20600,20600,20600,0
20250109,163000,336354900,20600,20600,20600,20600,0
20250109,162900,336354900,20600,20600,20600,20600,0
20250109,162800,336354900,20600,20600,20600,20600,0
20250109,162700,336354900,20600,20600,20600,20600,0
20250109,162600,336354900,20600,20600,20600,20600,0
20250109,162500,336354900,20600,20600,20600,20600,424
20250109,162400,336354900,20600,20600,20600,20600,0
20250109,162300,336354900,20600,20600,20600,20600,0
20250109,162200,336354900,20600,20600,20600,20600,0
20250109,162100,336354900,20600,20600,20600,20600,0
20250109,162000,336354900,20600,20600,20600,20600,0
20250109,161900,336354900,20600,20600,20600,20600,0
20250109,161800,336354900,20600,20600,20600,20600,0
20250109,161700,336354900,20600,20600,20600,20600,0
20250109,161600,336354900,20600,20600,20600,20600,0
20250109,161500,336354900,20600,20600,20600,20600,0
20250109,161400,336354900,20600,20600,20600,20600,0
20250109,161300,336354900,20600,20600,20600,20600,0
20250109,161200,336354900,20600,20600,20600,20600,0
20250109,161100,336354900,20600,20600,20600,20600,0
20250109,161000,336354900,20600,20600,20600,20600,0
20250109,160900,336354900,20600,20600,20600,20600,0
20250109,160800,336354900,20600,20600,20600,20600,0
20250109,160700,336354900,20600,20600,20600,20600,0
20250109,160600,336354900,20600,20600,20600,20600,0
20250109,160500,336354900,20600,20600,20600,20600,0
20250109,160400,336354900,20600,20600,20600,20600,0
20250109,160300,336354900,20600,20600,20600,20600,0
20250109,160200,336354900,20600,20600,20600,20600,0
20250109,160100,336354900,20600,20600,20600,20600,0
20250109,160000,336354900,20600,20600,20600,20600,0
20250109,155900,336354900,20600,20600,20600,20600,0
20250109,155800,336354900,20600,20600,20600,20600,0
20250109,155700,336354900,20600,20600,20600,20600,0
20250109,155600,336354900,20600,20600,20600,20600,0
20250109,155500,336354900,20600,20600,20600,20600,424
20250109,155400,336354900,20600,20600,20600,20600,0
20250109,155300,336354900,20600,20600,20600,20600,0
20250109,155200,336354900,20600,20600,20600,20600,0
20250109,155100,336354900,20600,20600,20600,20600,0
20250109,155000,336354900,20600,20600,20600,20600,0
20250109,154900,336354900,20600,20600,20600,20600,0
20250109,154800,336354900,20600,20600,20600,20600,0
20250109,154700,336354900,20600,20600,20600,20600,0
20250109,154600,336354900,20600,20600,20600,20600,0
20250109,154500,336354900,20600,20600,20600,20600,0
20250109,154400,336354900,20600,20600,20600,20600,0
20250109,154300,336354900,20600,20600,20600,20600,0
20250109,154200,336354900,20600,20600,20600,20600,0
20250109,154100,336354900,20600,20600,20600,20600,0
20250109,154000,336354900,20600,20600,20600,20600,0
20250109,153900,336354900,20600,20600,20600,20600,0
20250109,153800,336354900,20600,20600,20600,20600,0
20250109,153700,336354900,20600,20600,20600,20600,0
20250109,153600,336354900,20600,20600,20600,20600,0
20250109,153500,336354900,20600,20600,20600,20600,0
20250109,153400,336354900,20600,20600,20600,20600,0
20250109,153300,336354900,20600,20600,20600,20600,0
20250109,153200,336354900,20600,20600,20600,20600,0
20250109,153100,336354900,20600,20600,20600,20600,0
20250109,153000,336354900,20600,20600,20600,20600,424
20250109,152900,327620500,20650,20650,20650,20650,0
20250109,152800,327620500,20650,20650,20650,20650,0
20250109,152700,327620500,20650,20650,20650,20650,0
20250109,152600,327620500,20650,20650,20650,20650,0
20250109,152500,327620500,20650,20650,20650,20650,0
20250109,152400,327620500,20650,20650,20650,20650,0
20250109,152300,327620500,20650,20650,20650,20650,0
20250109,152200,327620500,20650,20650,20650,20650,0
20250109,152100,327620500,20650,20650,20650,20650,0
20250109,152000,327620500,20650,20650,20650,20650,0
20250109,151900,327620500,20650,20600,20650,20600,7
20250109,151800,327476150,20650,20650,20650,20650,0
20250109,151700,327476150,20650,20650,20650,20650,0
20250109,151600,327476150,20650,20650,20650,20650,0
20250109,151500,327476150,20650,20650,20650,20650,2
20250109,151400,327434850,20650,20650,20650,20650,0
20250109,151300,327434850,20650,20650,20650,20650,0
20250109,151200,327434850,20650,20650,20650,20650,0
20250109,151100,327434850,20650,20650,20650,20650,18
20250109,151000,327063150,20600,20650,20650,20600,4
20250109,150900,326980650,20650,20650,20650,20650,0
20250109,150800,326980650,20650,20650,20650,20650,0
20250109,150700,326980650,20650,20650,20650,20650,0
20250109,150600,326980650,20650,20650,20650,20650,0
20250109,150500,326980650,20650,20650,20650,20650,2
20250109,150400,326939350,20650,20650,20650,20650,0
20250109,150300,326939350,20650,20650,20650,20650,0
20250109,150200,326939350,20650,20650,20650,20650,0
20250109,150100,326939350,20650,20650,20650,20650,0
20250109,150000,326939350,20650,20650,20650,20650,2
20250109,145900,326898050,20600,20600,20600,20600,97
20250109,145800,324899850,20600,20600,20600,20600,0
20250109,145700,324899850,20600,20600,20600,20600,0
20250109,145600,324899850,20600,20600,20600,20600,10
20250109,145500,324693850,20650,20650,20650,20650,1
20250109,145400,324673200,20600,20600,20600,20600,0
20250109,145300,324673200,20600,20600,20600,20600,0
20250109,145200,324673200,20600,20600,20600,20600,0
20250109,145100,324673200,20600,20600,20600,20600,0
20250109,145000,324673200,20600,20600,20600,20600,50
20250109,144900,323643200,20600,20600,20600,20600,25
20250109,144800,323128200,20600,20600,20600,20600,89
20250109,144700,321294800,20650,20650,20650,20650,0
20250109,144600,321294800,20650,20650,20650,20650,0
20250109,144500,321294800,20650,20650,20650,20650,0
20250109,144400,321294800,20650,20650,20650,20650,3
20250109,144300,321232850,20650,20650,20650,20650,2
20250109,144200,321191550,20650,20650,20650,20650,0
20250109,144100,321191550,20650,20650,20650,20650,0
20250109,144000,321191550,20650,20650,20650,20650,126
20250109,143900,318589650,20600,20600,20600,20600,0
20250109,143800,318589650,20600,20600,20600,20600,0
20250109,143700,318589650,20600,20600,20600,20600,0
20250109,143600,318589650,20600,20600,20600,20600,0
20250109,143500,318589650,20600,20600,20600,20600,51
20250109,143400,317539050,20600,20600,20600,20600,0
20250109,143300,317539050,20600,20600,20600,20600,13
20250109,143200,317271250,20600,20600,20600,20600,13
20250109,143100,317003450,20650,20650,20650,20650,0
20250109,143000,317003450,20650,20650,20650,20650,0
20250109,142900,317003450,20650,20650,20650,20650,1
20250109,142800,316982800,20650,20650,20650,20650,2
20250109,142700,316941500,20700,20700,20700,20700,0
20250109,142600,316941500,20700,20650,20700,20650,12
20250109,142500,316693650,20650,20650,20650,20650,0
20250109,142400,316693650,20650,20650,20650,20650,77
20250109,142300,315103600,20650,20650,20650,20650,18
20250109,142200,314731900,20650,20650,20650,20650,10
20250109,142100,314525400,20650,20650,20650,20650,0
20250109,142000,314525400,20650,20650,20650,20650,1
20250109,141900,314504750,20600,20600,20600,20600,0
20250109,141800,314504750,20600,20600,20600,20600,0
20250109,141700,314504750,20600,20600,20600,20600,0
20250109,141600,314504750,20600,20600,20600,20600,0
20250109,141500,314504750,20600,20600,20600,20600,1
20250109,141400,314484150,20600,20650,20650,20600,11
20250109,141300,314257050,20650,20650,20650,20650,31
20250109,141200,313616900,20650,20650,20650,20650,6
20250109,141100,313493000,20650,20650,20650,20650,13
20250109,141000,313224550,20650,20650,20650,20650,1
20250109,140900,313203900,20650,20650,20650,20650,0
20250109,140800,313203900,20650,20650,20650,20650,0
20250109,140700,313203900,20650,20650,20650,20650,1
20250109,140600,313183250,20650,20650,20650,20650,0
20250109,140500,313183250,20650,20650,20650,20650,0
20250109,140400,313183250,20650,20650,20650,20650,0
20250109,140300,313183250,20650,20750,20750,20650,389
20250109,140200,305150000,20750,20700,20750,20700,21
20250109,140100,304714750,20750,20650,20750,20650,364
20250109,140000,297194400,20600,20600,20600,20600,61
20250109,135900,295937800,20600,20600,20600,20600,1
20250109,135800,295917200,20600,20600,20600,20550,20
20250109,135700,295506100,20550,20550,20550,20550,859
20250109,135600,277853650,20550,20550,20550,20550,0
20250109,135500,277853650,20550,20550,20550,20550,8
20250109,135400,277689250,20450,20450,20450,20450,0
20250109,135300,277689250,20450,20450,20450,20450,7
20250109,135200,277546100,20550,20500,20550,20500,27
20250109,135100,276992350,20500,20500,20500,20500,53
20250109,135000,275905850,20500,20500,20500,20500,2
20250109,134900,275864850,20500,20500,20500,20500,182
20250109,134800,272133850,20500,20550,20550,20450,2158
20250109,134700,227848100,20600,20600,20650,20600,34
20250109,134600,227147650,20650,20600,20650,20600,407
20250109,134500,218763400,20600,20600,20600,20600,10
20250109,134400,218557400,20550,20550,20550,20550,0
20250109,134300,218557400,20550,20550,20550,20550,0
20250109,134200,218557400,20550,20550,20600,20550,66
20250109,134100,217201050,20550,20600,20600,20550,21
20250109,134000,216769000,20600,20650,20650,20600,445
20250109,133900,207601900,20650,20650,20650,20650,1003
20250109,133800,186889950,20700,20700,20700,20700,3
20250109,133700,186827850,20700,20650,20700,20650,105
20250109,133600,184659350,20650,20650,20650,20650,1
20250109,133500,184638700,20650,20650,20650,20650,1
20250109,133400,184618050,20650,20650,20650,20650,3
20250109,133300,184556100,20650,20650,20650,20650,2
20250109,133200,184514800,20650,20650,20650,20650,2
20250109,133100,184473500,20700,20650,20700,20650,12
20250109,133000,184225200,20650,20700,20700,20650,3
20250109,132900,184163200,20650,20650,20700,20650,3
20250109,132800,184101200,20650,20650,20700,20650,13
20250109,132700,183832200,20700,20700,20700,20700,70
20250109,132600,182383200,20650,20750,20750,20650,1337
20250109,132500,154703850,20750,20750,20750,20750,0
20250109,132400,154703850,20750,20750,20750,20750,0
20250109,132300,154703850,20750,20750,20750,20750,0
20250109,132200,154703850,20750,20750,20750,20750,0
20250109,132100,154703850,20750,20750,20750,20750,0
20250109,132000,154703850,20750,20750,20750,20750,0
20250109,131900,154703850,20750,20750,20750,20750,35
20250109,131800,153977600,20800,20800,20800,20800,0
20250109,131700,153977600,20800,20800,20800,20800,0
20250109,131600,153977600,20800,20800,20800,20800,0
20250109,131500,153977600,20800,20800,20800,20800,0
20250109,131400,153977600,20800,20800,20800,20800,1
20250109,131300,153956800,20750,20750,20750,20750,0
20250109,131200,153956800,20750,20750,20750,20750,0
20250109,131100,153956800,20750,20750,20750,20750,0
20250109,131000,153956800,20750,20750,20750,20750,0
20250109,130900,153956800,20750,20750,20750,20750,23
20250109,130800,153479550,20750,20750,20750,20750,0
20250109,130700,153479550,20750,20750,20750,20750,0
20250109,130600,153479550,20750,20750,20750,20750,0
20250109,130500,153479550,20750,20750,20750,20750,511
20250109,130400,142876300,20750,20750,20750,20750,0
20250109,130300,142876300,20750,20750,20750,20750,0
20250109,130200,142876300,20750,20750,20750,20750,0
20250109,130100,142876300,20750,20750,20750,20750,1
20250109,130000,142855550,20800,20800,20800,20800,0
20250109,125900,142855550,20800,20800,20800,20800,0
20250109,125800,142855550,20800,20800,20800,20800,0
20250109,125700,142855550,20800,20800,20800,20800,0
20250109,125600,142855550,20800,20800,20800,20800,0
20250109,125500,142855550,20800,20800,20800,20800,17
20250109,125400,142501950,20800,20800,20800,20800,0
20250109,125300,142501950,20800,20800,20800,20800,0
20250109,125200,142501950,20800,20800,20800,20800,0
20250109,125100,142501950,20800,20800,20800,20800,0
20250109,125000,142501950,20800,20800,20800,20800,0
20250109,124900,142501950,20800,20800,20800,20800,1
20250109,124800,142481150,20850,20850,20850,20850,8
20250109,124700,142314350,20800,20800,20800,20750,385
20250109,124600,134307050,20800,20800,20800,20800,0
20250109,124500,134307050,20800,20800,20800,20800,0
20250109,124400,134307050,20800,20800,20800,20800,0
20250109,124300,134307050,20800,20800,20800,20800,0
20250109,124200,134307050,20800,20800,20800,20800,0
20250109,124100,134307050,20800,20800,20800,20800,11
20250109,124000,134078250,20800,20800,20800,20800,0
20250109,123900,134078250,20800,20800,20800,20800,0
20250109,123800,134078250,20800,20800,20800,20800,0
20250109,123700,134078250,20800,20800,20800,20800,10
20250109,123600,133870250,20800,20800,20800,20800,0
20250109,123500,133870250,20800,20800,20800,20800,0
20250109,123400,133870250,20800,20800,20800,20800,0
20250109,123300,133870250,20800,20800,20800,20800,0
20250109,123200,133870250,20800,20800,20800,20800,0
20250109,123100,133870250,20800,20800,20800,20800,0
20250109,123000,133870250,20800,20800,20800,20800,50
20250109,122900,132830250,20800,20800,20800,20800,0
20250109,122800,132830250,20800,20800,20800,20800,1
20250109,122700,132809450,20800,20800,20800,20800,0
20250109,122600,132809450,20800,20800,20800,20800,110
20250109,122500,130521450,20850,20850,20850,20850,0
20250109,122400,130521450,20850,20850,20850,20850,0
20250109,122300,130521450,20850,20850,20850,20850,0
20250109,122200,130521450,20850,20850,20850,20850,1
20250109,122100,130500600,20850,20850,20850,20850,1
20250109,122000,130479750,20800,20800,20800,20800,11
20250109,121900,130250950,20800,20800,20800,20800,1
20250109,121800,130230150,20800,20800,20800,20800,0
20250109,121700,130230150,20800,20800,20800,20800,10
20250109,121600,130022150,20850,20850,20850,20850,0
20250109,121500,130022150,20850,20850,20850,20850,0
20250109,121400,130022150,20850,20850,20850,20850,0
20250109,121300,130022150,20850,20850,20850,20850,0
20250109,121200,130022150,20850,20850,20850,20850,0
20250109,121100,130022150,20850,20850,20850,20850,0
20250109,121000,130022150,20850,20850,20850,20850,11
20250109,120900,129792800,20800,20800,20800,20800,60
20250109,120800,128544800,20800,20800,20800,20800,0
20250109,120700,128544800,20800,20800,20800,20800,0
20250109,120600,128544800,20800,20800,20800,20800,0
20250109,120500,128544800,20800,20800,20800,20800,2
20250109,120400,128503200,20800,20800,20800,20800,0
20250109,120300,128503200,20800,20800,20800,20800,314
20250109,120200,121972000,20850,20850,20850,20850,0
20250109,120100,121972000,20850,20850,20850,20850,0
20250109,120000,121972000,20850,20850,20850,20850,0
20250109,115900,121972000,20850,20850,20850,20850,0
20250109,115800,121972000,20850,20850,20850,20850,10
20250109,115700,121763500,20850,20850,20850,20850,55
20250109,115600,120616750,20850,20850,20850,20850,0
20250109,115500,120616750,20850,20800,20850,20800,2
20250109,115400,120575100,20800,20800,20800,20800,0
20250109,115300,120575100,20800,20800,20800,20800,0
20250109,115200,120575100,20800,20800,20800,20800,1
20250109,115100,120554300,20800,20800,20800,20800,0
20250109,115000,120554300,20800,20800,20800,20800,0
20250109,114900,120554300,20800,20800,20800,20800,0
20250109,114800,120554300,20800,20850,20850,20800,100
20250109,114700,118472850,20850,20850,20850,20850,1
20250109,114600,118452000,20850,20850,20850,20850,0
20250109,114500,118452000,20850,20850,20850,20850,0
20250109,114400,118452000,20850,20850,20850,20850,0
20250109,114300,118452000,20850,20850,20850,20850,0
20250109,114200,118452000,20850,20850,20850,20850,0
20250109,114100,118452000,20850,20850,20850,20850,0
20250109,114000,118452000,20850,20850,20850,20850,100
20250109,113900,116367000,20850,20850,20850,20850,0
20250109,113800,116367000,20850,20850,20850,20850,14
20250109,113700,116075100,20850,20850,20850,20850,0
20250109,113600,116075100,20850,20850,20850,20850,0
20250109,113500,116075100,20850,20850,20850,20850,10
20250109,113400,115866600,20850,20850,20850,20850,138
20250109,113300,112989300,20850,20850,20850,20850,0
20250109,113200,112989300,20850,20850,20850,20850,0
20250109,113100,112989300,20850,20850,20850,20850,5
20250109,113000,112885050,20900,20900,20900,20900,0
20250109,112900,112885050,20900,20900,20900,20900,0
20250109,112800,112885050,20900,20900,20900,20900,0
20250109,112700,112885050,20900,20900,20900,20900,0
20250109,112600,112885050,20900,20900,20900,20900,1
20250109,112500,112864150,20900,20900,20900,20900,1
20250109,112400,112843250,20850,20850,20850,20850,0
20250109,112300,112843250,20850,20850,20850,20850,0
20250109,112200,112843250,20850,20850,20850,20850,0
20250109,112100,112843250,20850,20850,20850,20850,0
20250109,112000,112843250,20850,20850,20850,20850,0
20250109,111900,112843250,20850,20850,20850,20850,0
20250109,111800,112843250,20850,20850,20850,20850,0
20250109,111700,112843250,20850,20850,20850,20850,0
20250109,111600,112843250,20850,20900,20900,20850,15
20250109,111500,112530450,20850,20850,20850,20850,0
20250109,111400,112530450,20850,20850,20850,20850,0
20250109,111300,112530450,20850,20850,20850,20850,0
20250109,111200,112530450,20850,20850,20850,20850,0
20250109,111100,112530450,20850,20850,20850,20850,0
20250109,111000,112530450,20850,20850,20850,20850,0
20250109,110900,112530450,20850,20850,20850,20850,101
20250109,110800,110424600,20850,20850,20850,20850,0
20250109,110700,110424600,20850,20850,20850,20850,0
20250109,110600,110424600,20850,20850,20850,20850,0
20250109,110500,110424600,20850,20850,20850,20850,0
20250109,110400,110424600,20850,20850,20850,20850,0
20250109,110300,110424600,20850,20850,20850,20850,0
20250109,110200,110424600,20850,20900,20900,20850,152
20250109,110100,107248350,20900,20900,20900,20900,19
20250109,110000,106851250,20900,20900,20900,20900,1
20250109,105900,106830350,20900,20900,20900,20900,131
20250109,105800,104092450,20900,20900,20900,20900,52
20250109,105700,103005650,20950,20950,20950,20950,0
20250109,105600,103005650,20950,20950,20950,20950,0
20250109,105500,103005650,20950,20950,20950,20950,1
20250109,105400,102984700,20950,20950,20950,20950,0
20250109,105300,102984700,20950,20950,20950,20950,0
20250109,105200,102984700,20950,20950,20950,20950,0
20250109,105100,102984700,20950,20900,20950,20900,15
20250109,105000,102670750,20900,20900,20900,20900,0
20250109,104900,102670750,20900,20900,20900,20900,34
20250109,104800,101960150,20900,20900,20900,20900,200
20250109,104700,97780150,20900,20900,20900,20900,0
20250109,104600,97780150,20900,20900,20900,20900,100
20250109,104500,95690150,20900,20900,20900,20900,0
20250109,104400,95690150,20900,20900,20900,20900,0
20250109,104300,95690150,20900,20900,20900,20900,1
20250109,104200,95669250,20900,20900,20900,20900,23
20250109,104100,95188550,20900,20900,20900,20900,0
20250109,104000,95188550,20900,20900,20900,20900,30
20250109,103900,94561550,20900,20900,20900,20900,1
20250109,103800,94540650,20800,20800,20800,20800,0
20250109,103700,94540650,20800,20800,20800,20800,0
20250109,103600,94540650,20800,20800,20800,20800,0
20250109,103500,94540650,20800,20800,20800,20800,0
20250109,103400,94540650,20800,20800,20800,20800,3
20250109,103300,94478250,20850,20850,20850,20850,5
20250109,103200,94374000,20900,20900,20900,20900,0
20250109,103100,94374000,20900,20900,20900,20900,2
20250109,103000,94332200,20900,20900,20900,20900,3
20250109,102900,94269500,20900,20850,20900,20850,79
20250109,102800,92622200,20850,20850,20850,20850,0
20250109,102700,92622200,20850,20850,20850,20850,36
20250109,102600,91871600,20850,20850,20850,20850,0
20250109,102500,91871600,20850,20850,20850,20850,3
20250109,102400,91809050,20850,20850,20850,20850,162
20250109,102300,88431350,20900,20900,20900,20900,0
20250109,102200,88431350,20900,20900,20900,20900,0
20250109,102100,88431350,20900,20900,20900,20900,0
20250109,102000,88431350,20900,20900,20900,20900,4
20250109,101900,88347750,20900,20850,20900,20850,83
20250109,101800,86613700,20850,20850,20850,20850,51
20250109,101700,85550350,20900,20850,20900,20850,2
20250109,101600,85508600,20850,20850,20850,20850,1
20250109,101500,85487750,20850,20850,20850,20850,0
20250109,101400,85487750,20850,20850,20850,20850,22
20250109,101300,85029050,20850,20850,20850,20850,11
20250109,101200,84799700,20850,20850,20850,20850,0
20250109,101100,84799700,20850,20850,20850,20800,116
20250109,101000,82386250,20850,20850,20850,20850,11
20250109,100900,82156900,20850,20850,20850,20850,3
20250109,100800,82094350,20850,20850,20850,20850,0
20250109,100700,82094350,20850,20850,20850,20850,2
20250109,100600,82052650,20800,20800,20800,20800,0
20250109,100500,82052650,20800,20800,20800,20800,0
20250109,100400,82052650,20800,20800,20800,20800,0
20250109,100300,82052650,20800,20800,20800,20800,0
20250109,100200,82052650,20800,20800,20800,20800,0
20250109,100100,82052650,20800,20800,20800,20800,6
20250109,100000,81927850,20850,20800,20850,20800,52
20250109,095900,80846200,20800,20800,20800,20800,0
20250109,095800,80846200,20800,20800,20800,20800,0
20250109,095700,80846200,20800,20800,20800,20800,4
20250109,095600,80763000,20800,20800,20800,20800,0
20250109,095500,80763000,20800,20800,20800,20800,0
20250109,095400,80763000,20800,20800,20800,20800,0
20250109,095300,80763000,20800,20800,20800,20800,0
20250109,095200,80763000,20800,20800,20800,20800,0
20250109,095100,80763000,20800,20800,20800,20800,1
20250109,095000,80742200,20750,20750,20750,20750,0
20250109,094900,80742200,20750,20750,20750,20750,0
20250109,094800,80742200,20750,20750,20750,20750,0
20250109,094700,80742200,20750,20750,20750,20750,0
20250109,094600,80742200,20750,20750,20750,20750,0
20250109,094500,80742200,20750,20800,20900,20750,59
20250109,094400,79513500,20900,20750,20900,20750,21
20250109,094300,79076750,20700,20700,20700,20700,0
20250109,094200,79076750,20700,20700,20700,20700,0
20250109,094100,79076750,20700,20700,20700,20700,1
20250109,094000,79056050,20750,20750,20750,20750,1
20250109,093900,79035300,20750,20650,20750,20650,30
20250109,093800,78414300,20650,20650,20650,20650,2
20250109,093700,78373000,20650,20750,20750,20650,346
20250109,093600,71226350,20700,20700,20700,20700,130
20250109,093500,68535350,20700,20700,20700,20700,0
20250109,093400,68535350,20700,20750,20750,20700,108
20250109,093300,66299450,20750,20750,20750,20750,2
20250109,093200,66257950,20750,20700,20750,20700,101
20250109,093100,64167200,20750,20750,20750,20750,2
20250109,093000,64125700,20700,20700,20700,20700,391
20250109,092900,56032000,20750,20750,20750,20750,2
20250109,092800,55990500,20750,20750,20750,20750,689
20250109,092700,41693750,20800,20800,20800,20800,87
20250109,092600,39884150,20800,20850,20850,20800,120
20250109,092500,37387650,20800,20800,20800,20800,160
20250109,092400,34059650,20800,20800,20800,20800,100
20250109,092300,31979650,20800,20800,20800,20800,152
20250109,092200,28818050,20850,20850,20850,20850,2
20250109,092100,28776350,20800,20800,20800,20800,0
20250109,092000,28776350,20800,20800,20800,20800,1
20250109,091900,28755550,20800,20800,20800,20800,4
20250109,091800,28672350,20800,20800,20800,20800,0
20250109,091700,28672350,20800,20800,20800,20700,166
20250109,091600,25228300,20850,20850,20850,20850,12
20250109,091500,24978100,20850,20850,20850,20800,20
20250109,091400,24561450,20850,20850,20850,20800,24
20250109,091300,24061850,20800,20900,20900,20800,467
20250109,091200,14344100,20900,20950,20950,20900,3
20250109,091100,14281350,20950,21000,21000,20950,29
20250109,091000,13673750,21000,21000,21000,21000,0
20250109,090900,13673750,21000,21000,21000,21000,0
20250109,090800,13673750,21000,20950,21000,20950,85
20250109,090700,11891500,21100,21100,21100,21100,2
20250109,090600,11849300,21100,21100,21100,21100,3
20250109,090500,11786000,21050,21000,21100,21000,102
20250109,090400,9639100,21100,21100,21100,20950,322
20250109,090300,2883950,20950,21100,21100,20850,37
20250109,090200,2108900,21100,21100,21100,21100,1
20250109,090100,2087800,21100,21100,21100,21100,2
20250109,090000,2045600,21000,21100,21100,21000,97