KissMeData/065710/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194100,100489400,20600,20600,20600,20600,207
20250102,194000,100489400,20600,20600,20600,20600,0
20250102,193900,100489400,20600,20600,20600,20600,0
20250102,193800,100489400,20600,20600,20600,20600,0
20250102,193700,100489400,20600,20600,20600,20600,0
20250102,193600,100489400,20600,20600,20600,20600,0
20250102,193500,100489400,20600,20600,20600,20600,0
20250102,193400,100489400,20600,20600,20600,20600,0
20250102,193300,100489400,20600,20600,20600,20600,0
20250102,193200,100489400,20600,20600,20600,20600,0
20250102,193100,100489400,20600,20600,20600,20600,0
20250102,193000,100489400,20600,20600,20600,20600,0
20250102,192900,100489400,20600,20600,20600,20600,0
20250102,192800,100489400,20600,20600,20600,20600,0
20250102,192700,100489400,20600,20600,20600,20600,0
20250102,192600,100489400,20600,20600,20600,20600,0
20250102,192500,100489400,20600,20600,20600,20600,0
20250102,192400,100489400,20600,20600,20600,20600,0
20250102,192300,100489400,20600,20600,20600,20600,0
20250102,192200,100489400,20600,20600,20600,20600,0
20250102,192100,100489400,20600,20600,20600,20600,0
20250102,192000,100489400,20600,20600,20600,20600,0
20250102,191900,100489400,20600,20600,20600,20600,0
20250102,191800,100489400,20600,20600,20600,20600,0
20250102,191700,100489400,20600,20600,20600,20600,0
20250102,191600,100489400,20600,20600,20600,20600,0
20250102,191500,100489400,20600,20600,20600,20600,0
20250102,191400,100489400,20600,20600,20600,20600,0
20250102,191300,100489400,20600,20600,20600,20600,0
20250102,191200,100489400,20600,20600,20600,20600,0
20250102,191100,100489400,20600,20600,20600,20600,207
20250102,191000,100489400,20600,20600,20600,20600,0
20250102,190900,100489400,20600,20600,20600,20600,0
20250102,190800,100489400,20600,20600,20600,20600,0
20250102,190700,100489400,20600,20600,20600,20600,0
20250102,190600,100489400,20600,20600,20600,20600,0
20250102,190500,100489400,20600,20600,20600,20600,0
20250102,190400,100489400,20600,20600,20600,20600,0
20250102,190300,100489400,20600,20600,20600,20600,0
20250102,190200,100489400,20600,20600,20600,20600,0
20250102,190100,100489400,20600,20600,20600,20600,0
20250102,190000,100489400,20600,20600,20600,20600,0
20250102,185900,100489400,20600,20600,20600,20600,0
20250102,185800,100489400,20600,20600,20600,20600,0
20250102,185700,100489400,20600,20600,20600,20600,0
20250102,185600,100489400,20600,20600,20600,20600,0
20250102,185500,100489400,20600,20600,20600,20600,0
20250102,185400,100489400,20600,20600,20600,20600,0
20250102,185300,100489400,20600,20600,20600,20600,0
20250102,185200,100489400,20600,20600,20600,20600,0
20250102,185100,100489400,20600,20600,20600,20600,0
20250102,185000,100489400,20600,20600,20600,20600,0
20250102,184900,100489400,20600,20600,20600,20600,0
20250102,184800,100489400,20600,20600,20600,20600,0
20250102,184700,100489400,20600,20600,20600,20600,0
20250102,184600,100489400,20600,20600,20600,20600,0
20250102,184500,100489400,20600,20600,20600,20600,0
20250102,184400,100489400,20600,20600,20600,20600,0
20250102,184300,100489400,20600,20600,20600,20600,0
20250102,184200,100489400,20600,20600,20600,20600,0
20250102,184100,100489400,20600,20600,20600,20600,207
20250102,184000,100489400,20600,20600,20600,20600,0
20250102,183900,100489400,20600,20600,20600,20600,0
20250102,183800,100489400,20600,20600,20600,20600,0
20250102,183700,100489400,20600,20600,20600,20600,0
20250102,183600,100489400,20600,20600,20600,20600,0
20250102,183500,100489400,20600,20600,20600,20600,0
20250102,183400,100489400,20600,20600,20600,20600,0
20250102,183300,100489400,20600,20600,20600,20600,0
20250102,183200,100489400,20600,20600,20600,20600,0
20250102,183100,100489400,20600,20600,20600,20600,0
20250102,183000,100489400,20600,20600,20600,20600,0
20250102,182900,100489400,20600,20600,20600,20600,0
20250102,182800,100489400,20600,20600,20600,20600,0
20250102,182700,100489400,20600,20600,20600,20600,0
20250102,182600,100489400,20600,20600,20600,20600,0
20250102,182500,100489400,20600,20600,20600,20600,0
20250102,182400,100489400,20600,20600,20600,20600,0
20250102,182300,100489400,20600,20600,20600,20600,0
20250102,182200,100489400,20600,20600,20600,20600,0
20250102,182100,100489400,20600,20600,20600,20600,0
20250102,182000,100489400,20600,20600,20600,20600,0
20250102,181900,100489400,20600,20600,20600,20600,0
20250102,181800,100489400,20600,20600,20600,20600,0
20250102,181700,100489400,20600,20600,20600,20600,0
20250102,181600,100489400,20600,20600,20600,20600,0
20250102,181500,100489400,20600,20600,20600,20600,0
20250102,181400,100489400,20600,20600,20600,20600,0
20250102,181300,100489400,20600,20600,20600,20600,0
20250102,181200,100489400,20600,20600,20600,20600,0
20250102,181100,100489400,20600,20600,20600,20600,207
20250102,181000,100489400,20600,20600,20600,20600,0
20250102,180900,100489400,20600,20600,20600,20600,0
20250102,180800,100489400,20600,20600,20600,20600,0
20250102,180700,100489400,20600,20600,20600,20600,0
20250102,180600,100489400,20600,20600,20600,20600,0
20250102,180500,100489400,20600,20600,20600,20600,0
20250102,180400,100489400,20600,20600,20600,20600,0
20250102,180300,100489400,20600,20600,20600,20600,0
20250102,180200,100489400,20600,20600,20600,20600,0
20250102,180100,100489400,20600,20600,20600,20600,0
20250102,180000,100489400,20600,20600,20600,20600,0
20250102,175900,100489400,20600,20600,20600,20600,0
20250102,175800,100489400,20600,20600,20600,20600,0
20250102,175700,100489400,20600,20600,20600,20600,0
20250102,175600,100489400,20600,20600,20600,20600,0
20250102,175500,100489400,20600,20600,20600,20600,0
20250102,175400,100489400,20600,20600,20600,20600,0
20250102,175300,100489400,20600,20600,20600,20600,0
20250102,175200,100489400,20600,20600,20600,20600,0
20250102,175100,100489400,20600,20600,20600,20600,0
20250102,175000,100489400,20600,20600,20600,20600,0
20250102,174900,100489400,20600,20600,20600,20600,0
20250102,174800,100489400,20600,20600,20600,20600,0
20250102,174700,100489400,20600,20600,20600,20600,0
20250102,174600,100489400,20600,20600,20600,20600,0
20250102,174500,100489400,20600,20600,20600,20600,0
20250102,174400,100489400,20600,20600,20600,20600,0
20250102,174300,100489400,20600,20600,20600,20600,0
20250102,174200,100489400,20600,20600,20600,20600,0
20250102,174100,100489400,20600,20600,20600,20600,207
20250102,174000,100489400,20600,20600,20600,20600,0
20250102,173900,100489400,20600,20600,20600,20600,0
20250102,173800,100489400,20600,20600,20600,20600,0
20250102,173700,100489400,20600,20600,20600,20600,0
20250102,173600,100489400,20600,20600,20600,20600,0
20250102,173500,100489400,20600,20600,20600,20600,0
20250102,173400,100489400,20600,20600,20600,20600,0
20250102,173300,100489400,20600,20600,20600,20600,0
20250102,173200,100489400,20600,20600,20600,20600,0
20250102,173100,100489400,20600,20600,20600,20600,0
20250102,173000,100489400,20600,20600,20600,20600,0
20250102,172900,100489400,20600,20600,20600,20600,0
20250102,172800,100489400,20600,20600,20600,20600,0
20250102,172700,100489400,20600,20600,20600,20600,0
20250102,172600,100489400,20600,20600,20600,20600,0
20250102,172500,100489400,20600,20600,20600,20600,0
20250102,172400,100489400,20600,20600,20600,20600,0
20250102,172300,100489400,20600,20600,20600,20600,0
20250102,172200,100489400,20600,20600,20600,20600,0
20250102,172100,100489400,20600,20600,20600,20600,0
20250102,172000,100489400,20600,20600,20600,20600,0
20250102,171900,100489400,20600,20600,20600,20600,0
20250102,171800,100489400,20600,20600,20600,20600,0
20250102,171700,100489400,20600,20600,20600,20600,0
20250102,171600,100489400,20600,20600,20600,20600,0
20250102,171500,100489400,20600,20600,20600,20600,0
20250102,171400,100489400,20600,20600,20600,20600,0
20250102,171300,100489400,20600,20600,20600,20600,0
20250102,171200,100489400,20600,20600,20600,20600,0
20250102,171100,100489400,20600,20600,20600,20600,207
20250102,171000,100489400,20600,20600,20600,20600,0
20250102,170900,100489400,20600,20600,20600,20600,0
20250102,170800,100489400,20600,20600,20600,20600,0
20250102,170700,100489400,20600,20600,20600,20600,0
20250102,170600,100489400,20600,20600,20600,20600,0
20250102,170500,100489400,20600,20600,20600,20600,0
20250102,170400,100489400,20600,20600,20600,20600,0
20250102,170300,100489400,20600,20600,20600,20600,0
20250102,170200,100489400,20600,20600,20600,20600,0
20250102,170100,100489400,20600,20600,20600,20600,0
20250102,170000,100489400,20600,20600,20600,20600,0
20250102,165900,100489400,20600,20600,20600,20600,0
20250102,165800,100489400,20600,20600,20600,20600,0
20250102,165700,100489400,20600,20600,20600,20600,0
20250102,165600,100489400,20600,20600,20600,20600,0
20250102,165500,100489400,20600,20600,20600,20600,0
20250102,165400,100489400,20600,20600,20600,20600,0
20250102,165300,100489400,20600,20600,20600,20600,0
20250102,165200,100489400,20600,20600,20600,20600,0
20250102,165100,100489400,20600,20600,20600,20600,0
20250102,165000,100489400,20600,20600,20600,20600,0
20250102,164900,100489400,20600,20600,20600,20600,0
20250102,164800,100489400,20600,20600,20600,20600,0
20250102,164700,100489400,20600,20600,20600,20600,0
20250102,164600,100489400,20600,20600,20600,20600,0
20250102,164500,100489400,20600,20600,20600,20600,0
20250102,164400,100489400,20600,20600,20600,20600,0
20250102,164300,100489400,20600,20600,20600,20600,0
20250102,164200,100489400,20600,20600,20600,20600,0
20250102,164100,100489400,20600,20600,20600,20600,207
20250102,164000,100489400,20600,20600,20600,20600,0
20250102,163900,100489400,20600,20600,20600,20600,0
20250102,163800,100489400,20600,20600,20600,20600,0
20250102,163700,100489400,20600,20600,20600,20600,0
20250102,163600,100489400,20600,20600,20600,20600,0
20250102,163500,100489400,20600,20600,20600,20600,0
20250102,163400,100489400,20600,20600,20600,20600,0
20250102,163300,100489400,20600,20600,20600,20600,0
20250102,163200,100489400,20600,20600,20600,20600,0
20250102,163100,100489400,20600,20600,20600,20600,0
20250102,163000,100489400,20600,20600,20600,20600,0
20250102,162900,100489400,20600,20600,20600,20600,0
20250102,162800,100489400,20600,20600,20600,20600,0
20250102,162700,100489400,20600,20600,20600,20600,0
20250102,162600,100489400,20600,20600,20600,20600,0
20250102,162500,100489400,20600,20600,20600,20600,0
20250102,162400,100489400,20600,20600,20600,20600,0
20250102,162300,100489400,20600,20600,20600,20600,0
20250102,162200,100489400,20600,20600,20600,20600,0
20250102,162100,100489400,20600,20600,20600,20600,0
20250102,162000,100489400,20600,20600,20600,20600,0
20250102,161900,100489400,20600,20600,20600,20600,0
20250102,161800,100489400,20600,20600,20600,20600,0
20250102,161700,100489400,20600,20600,20600,20600,0
20250102,161600,100489400,20600,20600,20600,20600,0
20250102,161500,100489400,20600,20600,20600,20600,0
20250102,161400,100489400,20600,20600,20600,20600,0
20250102,161300,100489400,20600,20600,20600,20600,0
20250102,161200,100489400,20600,20600,20600,20600,0
20250102,161100,100489400,20600,20600,20600,20600,207
20250102,161000,100489400,20600,20600,20600,20600,0
20250102,160900,100489400,20600,20600,20600,20600,0
20250102,160800,100489400,20600,20600,20600,20600,0
20250102,160700,100489400,20600,20600,20600,20600,0
20250102,160600,100489400,20600,20600,20600,20600,0
20250102,160500,100489400,20600,20600,20600,20600,0
20250102,160400,100489400,20600,20600,20600,20600,0
20250102,160300,100489400,20600,20600,20600,20600,0
20250102,160200,100489400,20600,20600,20600,20600,0
20250102,160100,100489400,20600,20600,20600,20600,0
20250102,160000,100489400,20600,20600,20600,20600,0
20250102,155900,100489400,20600,20600,20600,20600,0
20250102,155800,100489400,20600,20600,20600,20600,0
20250102,155700,100489400,20600,20600,20600,20600,0
20250102,155600,100489400,20600,20600,20600,20600,0
20250102,155500,100489400,20600,20600,20600,20600,0
20250102,155400,100489400,20600,20600,20600,20600,0
20250102,155300,100489400,20600,20600,20600,20600,0
20250102,155200,100489400,20600,20600,20600,20600,0
20250102,155100,100489400,20600,20600,20600,20600,0
20250102,155000,100489400,20600,20600,20600,20600,0
20250102,154900,100489400,20600,20600,20600,20600,0
20250102,154800,100489400,20600,20600,20600,20600,0
20250102,154700,100489400,20600,20600,20600,20600,0
20250102,154600,100489400,20600,20600,20600,20600,0
20250102,154500,100489400,20600,20600,20600,20600,0
20250102,154400,100489400,20600,20600,20600,20600,0
20250102,154300,100489400,20600,20600,20600,20600,0
20250102,154200,100489400,20600,20600,20600,20600,0
20250102,154100,100489400,20600,20600,20600,20600,207
20250102,154000,100489400,20600,20600,20600,20600,0
20250102,153900,100489400,20600,20600,20600,20600,0
20250102,153800,100489400,20600,20600,20600,20600,0
20250102,153700,100489400,20600,20600,20600,20600,0
20250102,153600,100489400,20600,20600,20600,20600,0
20250102,153500,100489400,20600,20600,20600,20600,0
20250102,153400,100489400,20600,20600,20600,20600,0
20250102,153300,100489400,20600,20600,20600,20600,0
20250102,153200,100489400,20600,20600,20600,20600,0
20250102,153100,100489400,20600,20600,20600,20600,0
20250102,153000,100489400,20600,20600,20600,20600,207
20250102,152900,96225200,20600,20600,20600,20600,0
20250102,152800,96225200,20600,20600,20600,20600,0
20250102,152700,96225200,20600,20600,20600,20600,0
20250102,152600,96225200,20600,20600,20600,20600,0
20250102,152500,96225200,20600,20600,20600,20600,0
20250102,152400,96225200,20600,20600,20600,20600,0
20250102,152300,96225200,20600,20600,20600,20600,0
20250102,152200,96225200,20600,20600,20600,20600,0
20250102,152100,96225200,20600,20600,20600,20600,0
20250102,152000,96225200,20600,20600,20600,20600,0
20250102,151900,96225200,20600,20600,20600,20600,49
20250102,151800,95215800,20600,20600,20600,20600,12
20250102,151700,94968600,20600,20600,20600,20600,0
20250102,151600,94968600,20600,20600,20600,20600,0
20250102,151500,94968600,20600,20600,20600,20600,0
20250102,151400,94968600,20600,20600,20600,20600,10
20250102,151300,94762600,20650,20650,20650,20650,0
20250102,151200,94762600,20650,20650,20650,20650,3
20250102,151100,94700650,20600,20600,20600,20600,0
20250102,151000,94700650,20600,20600,20600,20600,97
20250102,150900,92702450,20650,20650,20650,20650,2
20250102,150800,92661150,20600,20600,20600,20600,0
20250102,150700,92661150,20600,20600,20600,20600,0
20250102,150600,92661150,20600,20600,20600,20600,0
20250102,150500,92661150,20600,20600,20600,20600,41
20250102,150400,91816550,20650,20650,20650,20650,0
20250102,150300,91816550,20650,20650,20650,20650,109
20250102,150200,89565700,20650,20650,20650,20650,0
20250102,150100,89565700,20650,20650,20650,20650,0
20250102,150000,89565700,20650,20650,20650,20650,0
20250102,145900,89565700,20650,20650,20650,20650,0
20250102,145800,89565700,20650,20650,20650,20650,0
20250102,145700,89565700,20650,20650,20650,20650,0
20250102,145600,89565700,20650,20650,20650,20650,0
20250102,145500,89565700,20650,20650,20650,20650,10
20250102,145400,89359200,20700,20700,20700,20700,0
20250102,145300,89359200,20700,20700,20700,20700,0
20250102,145200,89359200,20700,20700,20700,20700,0
20250102,145100,89359200,20700,20700,20700,20700,0
20250102,145000,89359200,20700,20700,20700,20700,0
20250102,144900,89359200,20700,20700,20700,20700,0
20250102,144800,89359200,20700,20700,20700,20700,8
20250102,144700,89193600,20700,20700,20700,20700,0
20250102,144600,89193600,20700,20700,20700,20700,0
20250102,144500,89193600,20700,20700,20700,20700,0
20250102,144400,89193600,20700,20700,20700,20700,0
20250102,144300,89193600,20700,20700,20700,20700,1
20250102,144200,89172900,20650,20650,20650,20650,0
20250102,144100,89172900,20650,20650,20650,20650,0
20250102,144000,89172900,20650,20650,20650,20650,0
20250102,143900,89172900,20650,20650,20650,20650,0
20250102,143800,89172900,20650,20650,20650,20650,0
20250102,143700,89172900,20650,20650,20650,20650,0
20250102,143600,89172900,20650,20650,20650,20650,0
20250102,143500,89172900,20650,20650,20650,20650,0
20250102,143400,89172900,20650,20650,20650,20650,0
20250102,143300,89172900,20650,20650,20650,20650,0
20250102,143200,89172900,20650,20650,20650,20650,0
20250102,143100,89172900,20650,20650,20650,20650,0
20250102,143000,89172900,20650,20650,20650,20650,0
20250102,142900,89172900,20650,20650,20650,20650,56
20250102,142800,88016500,20650,20650,20650,20650,0
20250102,142700,88016500,20650,20650,20650,20650,0
20250102,142600,88016500,20650,20650,20650,20650,0
20250102,142500,88016500,20650,20650,20650,20650,0
20250102,142400,88016500,20650,20650,20650,20650,76
20250102,142300,86447100,20650,20650,20650,20650,150
20250102,142200,83349600,20650,20650,20650,20650,0
20250102,142100,83349600,20650,20650,20650,20650,0
20250102,142000,83349600,20650,20650,20650,20650,0
20250102,141900,83349600,20650,20650,20650,20650,0
20250102,141800,83349600,20650,20650,20650,20650,0
20250102,141700,83349600,20650,20650,20650,20650,0
20250102,141600,83349600,20650,20650,20650,20650,0
20250102,141500,83349600,20650,20650,20650,20650,0
20250102,141400,83349600,20650,20650,20650,20650,0
20250102,141300,83349600,20650,20650,20650,20650,0
20250102,141200,83349600,20650,20650,20650,20650,5
20250102,141100,83246350,20650,20650,20650,20650,7
20250102,141000,83101800,20600,20600,20600,20600,2
20250102,140900,83060600,20600,20600,20600,20600,24
20250102,140800,82566200,20600,20600,20600,20600,8
20250102,140700,82401400,20650,20650,20650,20650,30
20250102,140600,81781900,20650,20650,20650,20650,0
20250102,140500,81781900,20650,20650,20650,20650,0
20250102,140400,81781900,20650,20650,20650,20650,0
20250102,140300,81781900,20650,20650,20650,20650,0
20250102,140200,81781900,20650,20650,20650,20650,105
20250102,140100,79613650,20700,20700,20700,20700,0
20250102,140000,79613650,20700,20700,20700,20700,0
20250102,135900,79613650,20700,20700,20700,20700,0
20250102,135800,79613650,20700,20700,20700,20700,0
20250102,135700,79613650,20700,20700,20700,20700,0
20250102,135600,79613650,20700,20700,20700,20700,11
20250102,135500,79385950,20700,20700,20700,20700,0
20250102,135400,79385950,20700,20700,20700,20700,0
20250102,135300,79385950,20700,20700,20700,20700,0
20250102,135200,79385950,20700,20700,20700,20700,0
20250102,135100,79385950,20700,20700,20700,20700,0
20250102,135000,79385950,20700,20700,20700,20700,0
20250102,134900,79385950,20700,20700,20700,20700,0
20250102,134800,79385950,20700,20700,20700,20700,0
20250102,134700,79385950,20700,20700,20700,20700,0
20250102,134600,79385950,20700,20700,20700,20700,0
20250102,134500,79385950,20700,20700,20700,20700,0
20250102,134400,79385950,20700,20700,20700,20700,20
20250102,134300,78971950,20700,20700,20700,20700,0
20250102,134200,78971950,20700,20750,20750,20650,502
20250102,134100,68579900,20750,20750,20750,20750,0
20250102,134000,68579900,20750,20750,20750,20750,0
20250102,133900,68579900,20750,20750,20750,20750,6
20250102,133800,68455400,20700,20700,20700,20700,0
20250102,133700,68455400,20700,20700,20700,20700,0
20250102,133600,68455400,20700,20700,20700,20700,0
20250102,133500,68455400,20700,20700,20700,20700,0
20250102,133400,68455400,20700,20700,20700,20700,0
20250102,133300,68455400,20700,20700,20700,20700,0
20250102,133200,68455400,20700,20700,20700,20700,0
20250102,133100,68455400,20700,20700,20700,20700,3
20250102,133000,68393300,20750,20750,20750,20750,2
20250102,132900,68351800,20700,20700,20700,20700,0
20250102,132800,68351800,20700,20700,20700,20700,0
20250102,132700,68351800,20700,20700,20700,20700,0
20250102,132600,68351800,20700,20700,20700,20700,0
20250102,132500,68351800,20700,20700,20700,20700,0
20250102,132400,68351800,20700,20700,20700,20700,0
20250102,132300,68351800,20700,20700,20700,20700,0
20250102,132200,68351800,20700,20700,20700,20700,0
20250102,132100,68351800,20700,20700,20700,20700,0
20250102,132000,68351800,20700,20700,20700,20700,0
20250102,131900,68351800,20700,20700,20700,20700,0
20250102,131800,68351800,20700,20700,20700,20700,0
20250102,131700,68351800,20700,20700,20700,20700,0
20250102,131600,68351800,20700,20700,20700,20700,0
20250102,131500,68351800,20700,20700,20700,20700,0
20250102,131400,68351800,20700,20700,20700,20700,0
20250102,131300,68351800,20700,20700,20700,20700,0
20250102,131200,68351800,20700,20700,20700,20700,0
20250102,131100,68351800,20700,20700,20700,20700,0
20250102,131000,68351800,20700,20700,20700,20700,0
20250102,130900,68351800,20700,20700,20700,20700,0
20250102,130800,68351800,20700,20700,20700,20700,2
20250102,130700,68310400,20650,20650,20650,20650,0
20250102,130600,68310400,20650,20650,20650,20650,30
20250102,130500,67690900,20650,20650,20650,20650,0
20250102,130400,67690900,20650,20650,20650,20650,1
20250102,130300,67670250,20700,20700,20700,20700,7
20250102,130200,67525350,20700,20700,20700,20700,0
20250102,130100,67525350,20700,20700,20700,20700,0
20250102,130000,67525350,20700,20700,20700,20700,0
20250102,125900,67525350,20700,20700,20700,20700,0
20250102,125800,67525350,20700,20700,20700,20700,0
20250102,125700,67525350,20700,20700,20700,20700,0
20250102,125600,67525350,20700,20700,20700,20700,0
20250102,125500,67525350,20700,20700,20700,20700,0
20250102,125400,67525350,20700,20700,20700,20700,1
20250102,125300,67504650,20650,20700,20750,20650,24
20250102,125200,67008850,20650,20700,20700,20650,113
20250102,125100,64674750,20750,20750,20750,20750,0
20250102,125000,64674750,20750,20750,20750,20750,0
20250102,124900,64674750,20750,20750,20750,20750,0
20250102,124800,64674750,20750,20750,20750,20750,0
20250102,124700,64674750,20750,20750,20750,20750,0
20250102,124600,64674750,20750,20750,20750,20750,0
20250102,124500,64674750,20750,20750,20750,20750,0
20250102,124400,64674750,20750,20750,20750,20750,0
20250102,124300,64674750,20750,20750,20750,20750,0
20250102,124200,64674750,20750,20750,20750,20750,0
20250102,124100,64674750,20750,20750,20750,20750,0
20250102,124000,64674750,20750,20750,20750,20750,0
20250102,123900,64674750,20750,20750,20750,20750,0
20250102,123800,64674750,20750,20750,20750,20750,0
20250102,123700,64674750,20750,20750,20750,20750,0
20250102,123600,64674750,20750,20750,20750,20750,0
20250102,123500,64674750,20750,20750,20750,20750,0
20250102,123400,64674750,20750,20750,20750,20750,0
20250102,123300,64674750,20750,20700,20750,20700,21
20250102,123200,64239050,20750,20750,20750,20750,0
20250102,123100,64239050,20750,20750,20750,20750,0
20250102,123000,64239050,20750,20700,20750,20700,2
20250102,122900,64197600,20750,20750,20750,20700,11
20250102,122800,63969600,20700,20700,20750,20700,11
20250102,122700,63741650,20750,20750,20750,20700,11
20250102,122600,63513650,20700,20700,20700,20700,0
20250102,122500,63513650,20700,20700,20750,20700,23
20250102,122400,63037500,20700,20700,20700,20700,5
20250102,122300,62934000,20650,20650,20650,20650,0
20250102,122200,62934000,20650,20650,20650,20650,0
20250102,122100,62934000,20650,20650,20650,20650,0
20250102,122000,62934000,20650,20650,20650,20650,0
20250102,121900,62934000,20650,20650,20650,20650,0
20250102,121800,62934000,20650,20650,20650,20650,0
20250102,121700,62934000,20650,20650,20650,20650,0
20250102,121600,62934000,20650,20650,20650,20650,38
20250102,121500,62149300,20650,20650,20650,20650,0
20250102,121400,62149300,20650,20650,20650,20650,0
20250102,121300,62149300,20650,20650,20650,20650,0
20250102,121200,62149300,20650,20650,20650,20650,0
20250102,121100,62149300,20650,20650,20650,20650,0
20250102,121000,62149300,20650,20650,20650,20650,10
20250102,120900,61942800,20700,20700,20700,20700,0
20250102,120800,61942800,20700,20700,20700,20700,5
20250102,120700,61839300,20700,20700,20700,20700,5
20250102,120600,61735800,20700,20700,20700,20700,0
20250102,120500,61735800,20700,20700,20700,20700,1
20250102,120400,61715100,20700,20750,20750,20650,8
20250102,120300,61549450,20650,20700,20950,20650,502
20250102,120200,51149100,20750,20750,20750,20650,3
20250102,120100,51086950,20650,20750,20750,20650,85
20250102,120000,49331000,20700,20700,20750,20700,3
20250102,115900,49268850,20700,20700,20700,20700,0
20250102,115800,49268850,20700,20700,20700,20700,5
20250102,115700,49165350,20700,20700,20700,20700,0
20250102,115600,49165350,20700,20700,20700,20700,5
20250102,115500,49061850,20700,20700,20700,20700,0
20250102,115400,49061850,20700,20700,20700,20700,0
20250102,115300,49061850,20700,20700,20700,20700,0
20250102,115200,49061850,20700,20700,20700,20700,0
20250102,115100,49061850,20700,20700,20700,20700,1
20250102,115000,49041150,20700,20700,20700,20700,0
20250102,114900,49041150,20700,20700,20700,20700,0
20250102,114800,49041150,20700,20700,20700,20700,0
20250102,114700,49041150,20700,20700,20700,20700,0
20250102,114600,49041150,20700,20700,20700,20700,0
20250102,114500,49041150,20700,20700,20700,20700,0
20250102,114400,49041150,20700,20700,20700,20700,0
20250102,114300,49041150,20700,20700,20700,20700,0
20250102,114200,49041150,20700,20700,20700,20700,0
20250102,114100,49041150,20700,20700,20700,20700,0
20250102,114000,49041150,20700,20700,20700,20700,0
20250102,113900,49041150,20700,20700,20700,20700,0
20250102,113800,49041150,20700,20700,20700,20700,0
20250102,113700,49041150,20700,20700,20700,20700,0
20250102,113600,49041150,20700,20700,20700,20700,0
20250102,113500,49041150,20700,20700,20700,20700,0
20250102,113400,49041150,20700,20700,20700,20700,5
20250102,113300,48937650,20650,20650,20650,20650,0
20250102,113200,48937650,20650,20650,20650,20650,0
20250102,113100,48937650,20650,20650,20650,20650,0
20250102,113000,48937650,20650,20650,20650,20650,3
20250102,112900,48875700,20650,20650,20650,20650,0
20250102,112800,48875700,20650,20650,20650,20650,0
20250102,112700,48875700,20650,20650,20650,20650,0
20250102,112600,48875700,20650,20650,20650,20650,5
20250102,112500,48772450,20650,20650,20650,20650,10
20250102,112400,48565950,20700,20700,20700,20700,4
20250102,112300,48483150,20700,20700,20700,20700,0
20250102,112200,48483150,20700,20700,20700,20700,0
20250102,112100,48483150,20700,20700,20700,20700,0
20250102,112000,48483150,20700,20700,20700,20700,0
20250102,111900,48483150,20700,20700,20700,20700,0
20250102,111800,48483150,20700,20700,20700,20700,0
20250102,111700,48483150,20700,20700,20700,20700,0
20250102,111600,48483150,20700,20700,20700,20700,1
20250102,111500,48462450,20700,20700,20700,20700,5
20250102,111400,48358950,20700,20700,20700,20700,0
20250102,111300,48358950,20700,20700,20700,20700,0
20250102,111200,48358950,20700,20700,20700,20700,1
20250102,111100,48338250,20700,20700,20700,20700,1
20250102,111000,48317550,20650,20650,20650,20650,0
20250102,110900,48317550,20650,20650,20650,20650,12
20250102,110800,48069750,20650,20650,20650,20650,0
20250102,110700,48069750,20650,20650,20650,20650,0
20250102,110600,48069750,20650,20650,20650,20650,0
20250102,110500,48069750,20650,20650,20650,20650,0
20250102,110400,48069750,20650,20650,20650,20650,0
20250102,110300,48069750,20650,20650,20650,20650,0
20250102,110200,48069750,20650,20650,20650,20650,0
20250102,110100,48069750,20650,20650,20700,20650,92
20250102,110000,46169900,20700,20700,20700,20700,1
20250102,105900,46149200,20700,20700,20750,20650,262
20250102,105800,40738500,20700,20700,20700,20700,1
20250102,105700,40717800,20750,20800,20800,20700,86
20250102,105600,38937200,20850,20750,20850,20750,2
20250102,105500,38895600,20800,20800,20800,20800,0
20250102,105400,38895600,20800,20800,20800,20800,0
20250102,105300,38895600,20800,20750,20850,20750,5
20250102,105200,38791600,20750,20750,20750,20750,2
20250102,105100,38750100,20700,20700,20700,20700,829
20250102,105000,21589800,20700,20700,20700,20700,55
20250102,104900,20451300,20700,20700,20700,20700,0
20250102,104800,20451300,20700,20700,20700,20700,11
20250102,104700,20223600,20700,20700,20700,20700,0
20250102,104600,20223600,20700,20700,20700,20700,0
20250102,104500,20223600,20700,20700,20700,20700,1
20250102,104400,20202900,20750,20750,20750,20750,0
20250102,104300,20202900,20750,20750,20750,20750,0
20250102,104200,20202900,20750,20750,20750,20750,0
20250102,104100,20202900,20750,20750,20750,20750,0
20250102,104000,20202900,20750,20700,20750,20700,25
20250102,103900,19685350,20750,20750,20750,20750,0
20250102,103800,19685350,20750,20750,20750,20750,0
20250102,103700,19685350,20750,20750,20750,20750,0
20250102,103600,19685350,20750,20750,20750,20750,0
20250102,103500,19685350,20750,20750,20750,20750,0
20250102,103400,19685350,20750,20750,20750,20750,10
20250102,103300,19477850,20800,20800,20800,20800,0
20250102,103200,19477850,20800,20800,20800,20800,0
20250102,103100,19477850,20800,20800,20800,20800,0
20250102,103000,19477850,20800,20800,20800,20800,0
20250102,102900,19477850,20800,20800,20800,20800,0
20250102,102800,19477850,20800,20800,20800,20800,0
20250102,102700,19477850,20800,20800,20800,20800,0
20250102,102600,19477850,20800,20800,20800,20800,0
20250102,102500,19477850,20800,20800,20800,20800,0
20250102,102400,19477850,20800,20800,20800,20750,4
20250102,102300,19394700,20750,20650,20850,20650,234
20250102,102200,14549300,20700,20700,20700,20700,0
20250102,102100,14549300,20700,20700,20700,20700,1
20250102,102000,14528600,20650,20650,20700,20650,65
20250102,101900,13186200,20650,20650,20650,20650,0
20250102,101800,13186200,20650,20650,20650,20650,0
20250102,101700,13186200,20650,20650,20650,20650,1
20250102,101600,13165550,20650,20650,20650,20650,0
20250102,101500,13165550,20650,20650,20650,20650,0
20250102,101400,13165550,20650,20650,20650,20650,1
20250102,101300,13144900,20750,20700,20850,20650,36
20250102,101200,12400250,20650,20850,20850,20650,137
20250102,101100,9570400,20700,20800,20850,20650,73
20250102,101000,8062500,20700,20700,20700,20700,21
20250102,100900,7627800,20900,20900,20900,20900,0
20250102,100800,7627800,20900,20900,20900,20900,6
20250102,100700,7502400,20900,20900,20900,20900,1
20250102,100600,7481500,20900,20900,20900,20900,0
20250102,100500,7481500,20900,20900,20900,20900,2
20250102,100400,7439700,20650,20650,20650,20650,140
20250102,100300,4548700,20700,20700,20700,20700,0
20250102,100200,4548700,20700,20700,20700,20700,0
20250102,100100,4548700,20700,20700,20700,20700,157
20250102,100000,1298800,20900,20950,20950,20900,62