KissMeData/101930/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,201100,749054500,29200,29200,29200,29200,456
20250106,201000,749054500,29200,29200,29200,29200,0
20250106,200900,749054500,29200,29200,29200,29200,0
20250106,200800,749054500,29200,29200,29200,29200,0
20250106,200700,749054500,29200,29200,29200,29200,0
20250106,200600,749054500,29200,29200,29200,29200,0
20250106,200500,749054500,29200,29200,29200,29200,0
20250106,200400,749054500,29200,29200,29200,29200,0
20250106,200300,749054500,29200,29200,29200,29200,0
20250106,200200,749054500,29200,29200,29200,29200,0
20250106,200100,749054500,29200,29200,29200,29200,0
20250106,200000,749054500,29200,29200,29200,29200,0
20250106,195900,749054500,29200,29200,29200,29200,0
20250106,195800,749054500,29200,29200,29200,29200,0
20250106,195700,749054500,29200,29200,29200,29200,0
20250106,195600,749054500,29200,29200,29200,29200,0
20250106,195500,749054500,29200,29200,29200,29200,0
20250106,195400,749054500,29200,29200,29200,29200,0
20250106,195300,749054500,29200,29200,29200,29200,0
20250106,195200,749054500,29200,29200,29200,29200,0
20250106,195100,749054500,29200,29200,29200,29200,0
20250106,195000,749054500,29200,29200,29200,29200,0
20250106,194900,749054500,29200,29200,29200,29200,0
20250106,194800,749054500,29200,29200,29200,29200,0
20250106,194700,749054500,29200,29200,29200,29200,0
20250106,194600,749054500,29200,29200,29200,29200,0
20250106,194500,749054500,29200,29200,29200,29200,0
20250106,194400,749054500,29200,29200,29200,29200,0
20250106,194300,749054500,29200,29200,29200,29200,0
20250106,194200,749054500,29200,29200,29200,29200,0
20250106,194100,749054500,29200,29200,29200,29200,456
20250106,194000,749054500,29200,29200,29200,29200,0
20250106,193900,749054500,29200,29200,29200,29200,0
20250106,193800,749054500,29200,29200,29200,29200,0
20250106,193700,749054500,29200,29200,29200,29200,0
20250106,193600,749054500,29200,29200,29200,29200,0
20250106,193500,749054500,29200,29200,29200,29200,0
20250106,193400,749054500,29200,29200,29200,29200,0
20250106,193300,749054500,29200,29200,29200,29200,0
20250106,193200,749054500,29200,29200,29200,29200,0
20250106,193100,749054500,29200,29200,29200,29200,0
20250106,193000,749054500,29200,29200,29200,29200,0
20250106,192900,749054500,29200,29200,29200,29200,0
20250106,192800,749054500,29200,29200,29200,29200,0
20250106,192700,749054500,29200,29200,29200,29200,0
20250106,192600,749054500,29200,29200,29200,29200,0
20250106,192500,749054500,29200,29200,29200,29200,0
20250106,192400,749054500,29200,29200,29200,29200,0
20250106,192300,749054500,29200,29200,29200,29200,0
20250106,192200,749054500,29200,29200,29200,29200,0
20250106,192100,749054500,29200,29200,29200,29200,0
20250106,192000,749054500,29200,29200,29200,29200,0
20250106,191900,749054500,29200,29200,29200,29200,0
20250106,191800,749054500,29200,29200,29200,29200,0
20250106,191700,749054500,29200,29200,29200,29200,0
20250106,191600,749054500,29200,29200,29200,29200,0
20250106,191500,749054500,29200,29200,29200,29200,0
20250106,191400,749054500,29200,29200,29200,29200,0
20250106,191300,749054500,29200,29200,29200,29200,0
20250106,191200,749054500,29200,29200,29200,29200,0
20250106,191100,749054500,29200,29200,29200,29200,456
20250106,191000,749054500,29200,29200,29200,29200,0
20250106,190900,749054500,29200,29200,29200,29200,0
20250106,190800,749054500,29200,29200,29200,29200,0
20250106,190700,749054500,29200,29200,29200,29200,0
20250106,190600,749054500,29200,29200,29200,29200,0
20250106,190500,749054500,29200,29200,29200,29200,0
20250106,190400,749054500,29200,29200,29200,29200,0
20250106,190300,749054500,29200,29200,29200,29200,0
20250106,190200,749054500,29200,29200,29200,29200,0
20250106,190100,749054500,29200,29200,29200,29200,0
20250106,190000,749054500,29200,29200,29200,29200,0
20250106,185900,749054500,29200,29200,29200,29200,0
20250106,185800,749054500,29200,29200,29200,29200,0
20250106,185700,749054500,29200,29200,29200,29200,0
20250106,185600,749054500,29200,29200,29200,29200,0
20250106,185500,749054500,29200,29200,29200,29200,0
20250106,185400,749054500,29200,29200,29200,29200,0
20250106,185300,749054500,29200,29200,29200,29200,0
20250106,185200,749054500,29200,29200,29200,29200,0
20250106,185100,749054500,29200,29200,29200,29200,0
20250106,185000,749054500,29200,29200,29200,29200,0
20250106,184900,749054500,29200,29200,29200,29200,0
20250106,184800,749054500,29200,29200,29200,29200,0
20250106,184700,749054500,29200,29200,29200,29200,0
20250106,184600,749054500,29200,29200,29200,29200,0
20250106,184500,749054500,29200,29200,29200,29200,0
20250106,184400,749054500,29200,29200,29200,29200,0
20250106,184300,749054500,29200,29200,29200,29200,0
20250106,184200,749054500,29200,29200,29200,29200,0
20250106,184100,749054500,29200,29200,29200,29200,456
20250106,184000,749054500,29200,29200,29200,29200,0
20250106,183900,749054500,29200,29200,29200,29200,0
20250106,183800,749054500,29200,29200,29200,29200,0
20250106,183700,749054500,29200,29200,29200,29200,0
20250106,183600,749054500,29200,29200,29200,29200,0
20250106,183500,749054500,29200,29200,29200,29200,0
20250106,183400,749054500,29200,29200,29200,29200,0
20250106,183300,749054500,29200,29200,29200,29200,0
20250106,183200,749054500,29200,29200,29200,29200,0
20250106,183100,749054500,29200,29200,29200,29200,0
20250106,183000,749054500,29200,29200,29200,29200,0
20250106,182900,749054500,29200,29200,29200,29200,0
20250106,182800,749054500,29200,29200,29200,29200,0
20250106,182700,749054500,29200,29200,29200,29200,0
20250106,182600,749054500,29200,29200,29200,29200,0
20250106,182500,749054500,29200,29200,29200,29200,0
20250106,182400,749054500,29200,29200,29200,29200,0
20250106,182300,749054500,29200,29200,29200,29200,0
20250106,182200,749054500,29200,29200,29200,29200,0
20250106,182100,749054500,29200,29200,29200,29200,0
20250106,182000,749054500,29200,29200,29200,29200,0
20250106,181900,749054500,29200,29200,29200,29200,0
20250106,181800,749054500,29200,29200,29200,29200,0
20250106,181700,749054500,29200,29200,29200,29200,0
20250106,181600,749054500,29200,29200,29200,29200,0
20250106,181500,749054500,29200,29200,29200,29200,0
20250106,181400,749054500,29200,29200,29200,29200,0
20250106,181300,749054500,29200,29200,29200,29200,0
20250106,181200,749054500,29200,29200,29200,29200,0
20250106,181100,749054500,29200,29200,29200,29200,456
20250106,181000,749054500,29200,29200,29200,29200,0
20250106,180900,749054500,29200,29200,29200,29200,0
20250106,180800,749054500,29200,29200,29200,29200,0
20250106,180700,749054500,29200,29200,29200,29200,0
20250106,180600,749054500,29200,29200,29200,29200,0
20250106,180500,749054500,29200,29200,29200,29200,0
20250106,180400,749054500,29200,29200,29200,29200,0
20250106,180300,749054500,29200,29200,29200,29200,0
20250106,180200,749054500,29200,29200,29200,29200,0
20250106,180100,749054500,29200,29200,29200,29200,0
20250106,180000,749054500,29200,29200,29200,29200,0
20250106,175900,749054500,29200,29200,29200,29200,0
20250106,175800,749054500,29200,29200,29200,29200,0
20250106,175700,749054500,29200,29200,29200,29200,0
20250106,175600,749054500,29200,29200,29200,29200,0
20250106,175500,749054500,29200,29200,29200,29200,0
20250106,175400,749054500,29200,29200,29200,29200,0
20250106,175300,749054500,29200,29200,29200,29200,0
20250106,175200,749054500,29200,29200,29200,29200,0
20250106,175100,749054500,29200,29200,29200,29200,0
20250106,175000,749054500,29200,29200,29200,29200,0
20250106,174900,749054500,29200,29200,29200,29200,0
20250106,174800,749054500,29200,29200,29200,29200,0
20250106,174700,749054500,29200,29200,29200,29200,0
20250106,174600,749054500,29200,29200,29200,29200,0
20250106,174500,749054500,29200,29200,29200,29200,0
20250106,174400,749054500,29200,29200,29200,29200,0
20250106,174300,749054500,29200,29200,29200,29200,0
20250106,174200,749054500,29200,29200,29200,29200,0
20250106,174100,749054500,29200,29200,29200,29200,456
20250106,174000,749054500,29200,29200,29200,29200,0
20250106,173900,749054500,29200,29200,29200,29200,0
20250106,173800,749054500,29200,29200,29200,29200,0
20250106,173700,749054500,29200,29200,29200,29200,0
20250106,173600,749054500,29200,29200,29200,29200,0
20250106,173500,749054500,29200,29200,29200,29200,0
20250106,173400,749054500,29200,29200,29200,29200,0
20250106,173300,749054500,29200,29200,29200,29200,0
20250106,173200,749054500,29200,29200,29200,29200,0
20250106,173100,749054500,29200,29200,29200,29200,0
20250106,173000,749054500,29200,29200,29200,29200,0
20250106,172900,749054500,29200,29200,29200,29200,0
20250106,172800,749054500,29200,29200,29200,29200,0
20250106,172700,749054500,29200,29200,29200,29200,0
20250106,172600,749054500,29200,29200,29200,29200,0
20250106,172500,749054500,29200,29200,29200,29200,0
20250106,172400,749054500,29200,29200,29200,29200,0
20250106,172300,749054500,29200,29200,29200,29200,0
20250106,172200,749054500,29200,29200,29200,29200,0
20250106,172100,749054500,29200,29200,29200,29200,0
20250106,172000,749054500,29200,29200,29200,29200,0
20250106,171900,749054500,29200,29200,29200,29200,0
20250106,171800,749054500,29200,29200,29200,29200,0
20250106,171700,749054500,29200,29200,29200,29200,0
20250106,171600,749054500,29200,29200,29200,29200,0
20250106,171500,749054500,29200,29200,29200,29200,0
20250106,171400,749054500,29200,29200,29200,29200,0
20250106,171300,749054500,29200,29200,29200,29200,0
20250106,171200,749054500,29200,29200,29200,29200,0
20250106,171100,749054500,29200,29200,29200,29200,456
20250106,171000,749054500,29200,29200,29200,29200,0
20250106,170900,749054500,29200,29200,29200,29200,0
20250106,170800,749054500,29200,29200,29200,29200,0
20250106,170700,749054500,29200,29200,29200,29200,0
20250106,170600,749054500,29200,29200,29200,29200,0
20250106,170500,749054500,29200,29200,29200,29200,0
20250106,170400,749054500,29200,29200,29200,29200,0
20250106,170300,749054500,29200,29200,29200,29200,0
20250106,170200,749054500,29200,29200,29200,29200,0
20250106,170100,749054500,29200,29200,29200,29200,0
20250106,170000,749054500,29200,29200,29200,29200,0
20250106,165900,749054500,29200,29200,29200,29200,0
20250106,165800,749054500,29200,29200,29200,29200,0
20250106,165700,749054500,29200,29200,29200,29200,0
20250106,165600,749054500,29200,29200,29200,29200,0
20250106,165500,749054500,29200,29200,29200,29200,0
20250106,165400,749054500,29200,29200,29200,29200,0
20250106,165300,749054500,29200,29200,29200,29200,0
20250106,165200,749054500,29200,29200,29200,29200,0
20250106,165100,749054500,29200,29200,29200,29200,0
20250106,165000,749054500,29200,29200,29200,29200,0
20250106,164900,749054500,29200,29200,29200,29200,0
20250106,164800,749054500,29200,29200,29200,29200,0
20250106,164700,749054500,29200,29200,29200,29200,0
20250106,164600,749054500,29200,29200,29200,29200,0
20250106,164500,749054500,29200,29200,29200,29200,0
20250106,164400,749054500,29200,29200,29200,29200,0
20250106,164300,749054500,29200,29200,29200,29200,0
20250106,164200,749054500,29200,29200,29200,29200,0
20250106,164100,749054500,29200,29200,29200,29200,456
20250106,164000,749054500,29200,29200,29200,29200,0
20250106,163900,749054500,29200,29200,29200,29200,0
20250106,163800,749054500,29200,29200,29200,29200,0
20250106,163700,749054500,29200,29200,29200,29200,0
20250106,163600,749054500,29200,29200,29200,29200,0
20250106,163500,749054500,29200,29200,29200,29200,0
20250106,163400,749054500,29200,29200,29200,29200,0
20250106,163300,749054500,29200,29200,29200,29200,0
20250106,163200,749054500,29200,29200,29200,29200,0
20250106,163100,749054500,29200,29200,29200,29200,0
20250106,163000,749054500,29200,29200,29200,29200,0
20250106,162900,749054500,29200,29200,29200,29200,0
20250106,162800,749054500,29200,29200,29200,29200,0
20250106,162700,749054500,29200,29200,29200,29200,0
20250106,162600,749054500,29200,29200,29200,29200,0
20250106,162500,749054500,29200,29200,29200,29200,0
20250106,162400,749054500,29200,29200,29200,29200,0
20250106,162300,749054500,29200,29200,29200,29200,0
20250106,162200,749054500,29200,29200,29200,29200,0
20250106,162100,749054500,29200,29200,29200,29200,0
20250106,162000,749054500,29200,29200,29200,29200,0
20250106,161900,749054500,29200,29200,29200,29200,0
20250106,161800,749054500,29200,29200,29200,29200,0
20250106,161700,749054500,29200,29200,29200,29200,0
20250106,161600,749054500,29200,29200,29200,29200,0
20250106,161500,749054500,29200,29200,29200,29200,0
20250106,161400,749054500,29200,29200,29200,29200,0
20250106,161300,749054500,29200,29200,29200,29200,0
20250106,161200,749054500,29200,29200,29200,29200,0
20250106,161100,749054500,29200,29200,29200,29200,456
20250106,161000,749054500,29200,29200,29200,29200,0
20250106,160900,749054500,29200,29200,29200,29200,0
20250106,160800,749054500,29200,29200,29200,29200,0
20250106,160700,749054500,29200,29200,29200,29200,0
20250106,160600,749054500,29200,29200,29200,29200,0
20250106,160500,749054500,29200,29200,29200,29200,0
20250106,160400,749054500,29200,29200,29200,29200,0
20250106,160300,749054500,29200,29200,29200,29200,0
20250106,160200,749054500,29200,29200,29200,29200,0
20250106,160100,749054500,29200,29200,29200,29200,0
20250106,160000,749054500,29200,29200,29200,29200,0
20250106,155900,749054500,29200,29200,29200,29200,0
20250106,155800,749054500,29200,29200,29200,29200,0
20250106,155700,749054500,29200,29200,29200,29200,0
20250106,155600,749054500,29200,29200,29200,29200,0
20250106,155500,749054500,29200,29200,29200,29200,0
20250106,155400,749054500,29200,29200,29200,29200,0
20250106,155300,749054500,29200,29200,29200,29200,0
20250106,155200,749054500,29200,29200,29200,29200,0
20250106,155100,749054500,29200,29200,29200,29200,0
20250106,155000,749054500,29200,29200,29200,29200,0
20250106,154900,749054500,29200,29200,29200,29200,0
20250106,154800,749054500,29200,29200,29200,29200,0
20250106,154700,749054500,29200,29200,29200,29200,0
20250106,154600,749054500,29200,29200,29200,29200,0
20250106,154500,749054500,29200,29200,29200,29200,0
20250106,154400,749054500,29200,29200,29200,29200,0
20250106,154300,749054500,29200,29200,29200,29200,0
20250106,154200,749054500,29200,29200,29200,29200,0
20250106,154100,749054500,29200,29200,29200,29200,456
20250106,154000,749054500,29200,29200,29200,29200,0
20250106,153900,749054500,29200,29200,29200,29200,0
20250106,153800,749054500,29200,29200,29200,29200,0
20250106,153700,749054500,29200,29200,29200,29200,0
20250106,153600,749054500,29200,29200,29200,29200,0
20250106,153500,749054500,29200,29200,29200,29200,0
20250106,153400,749054500,29200,29200,29200,29200,0
20250106,153300,749054500,29200,29200,29200,29200,0
20250106,153200,749054500,29200,29200,29200,29200,0
20250106,153100,749054500,29200,29200,29200,29200,0
20250106,153000,749054500,29200,29200,29200,29200,456
20250106,152900,735739300,29200,29200,29200,29200,0
20250106,152800,735739300,29200,29200,29200,29200,0
20250106,152700,735739300,29200,29200,29200,29200,0
20250106,152600,735739300,29200,29200,29200,29200,0
20250106,152500,735739300,29200,29200,29200,29200,0
20250106,152400,735739300,29200,29200,29200,29200,0
20250106,152300,735739300,29200,29200,29200,29200,0
20250106,152200,735739300,29200,29200,29200,29200,0
20250106,152100,735739300,29200,29200,29200,29200,0
20250106,152000,735739300,29200,29200,29200,29200,0
20250106,151900,735739300,29200,29250,29250,29200,131
20250106,151800,731911900,29250,29200,29250,29200,55
20250106,151700,730305600,29200,29200,29200,29200,0
20250106,151600,730305600,29200,29200,29200,29200,0
20250106,151500,730305600,29200,29200,29200,29200,54
20250106,151400,728728800,29200,29200,29200,29200,0
20250106,151300,728728800,29200,29200,29200,29200,1
20250106,151200,728699600,29200,29200,29200,29200,0
20250106,151100,728699600,29200,29200,29200,29200,0
20250106,151000,728699600,29200,29200,29200,29200,3
20250106,150900,728612000,29200,29200,29200,29200,7
20250106,150800,728407600,29250,29250,29250,29250,0
20250106,150700,728407600,29250,29250,29250,29250,0
20250106,150600,728407600,29250,29300,29300,29250,269
20250106,150500,720536650,29350,29350,29350,29350,1
20250106,150400,720507300,29350,29300,29350,29300,157
20250106,150300,715899500,29300,29300,29300,29300,38
20250106,150200,714786100,29250,29250,29250,29250,50
20250106,150100,713323600,29250,29300,29300,29250,24
20250106,150000,712621500,29350,29350,29350,29350,1
20250106,145900,712592150,29300,29300,29300,29300,0
20250106,145800,712592150,29300,29200,29300,29200,689
20250106,145700,692417500,29200,29200,29200,29200,0
20250106,145600,692417500,29200,29200,29200,29200,50
20250106,145500,690957500,29200,29200,29200,29200,0
20250106,145400,690957500,29200,29200,29200,29200,43
20250106,145300,689701900,29200,29200,29200,29200,0
20250106,145200,689701900,29200,29200,29200,29200,1
20250106,145100,689672700,29150,29150,29150,29150,18
20250106,145000,689148000,29100,29150,29150,29100,35
20250106,144900,688129250,29150,29150,29150,29150,0
20250106,144800,688129250,29150,29150,29150,29150,2
20250106,144700,688070950,29150,29150,29150,29150,0
20250106,144600,688070950,29150,29150,29150,29150,18
20250106,144500,687546250,29150,29150,29150,29150,0
20250106,144400,687546250,29150,29150,29150,29150,0
20250106,144300,687546250,29150,29150,29150,29150,0
20250106,144200,687546250,29150,29150,29150,29150,103
20250106,144100,684543800,29100,29100,29100,29100,0
20250106,144000,684543800,29100,29100,29100,29100,29
20250106,143900,683699900,29200,29200,29200,29200,0
20250106,143800,683699900,29200,29200,29200,29200,0
20250106,143700,683699900,29200,29200,29200,29200,0
20250106,143600,683699900,29200,29200,29200,29200,5
20250106,143500,683553900,29200,29200,29200,29200,1
20250106,143400,683524700,29050,29050,29050,29050,0
20250106,143300,683524700,29050,29050,29050,29050,10
20250106,143200,683234200,29050,29050,29050,29050,31
20250106,143100,682333650,29050,29050,29050,29050,0
20250106,143000,682333650,29050,29050,29050,29050,0
20250106,142900,682333650,29050,29050,29050,29050,75
20250106,142800,680154900,29050,29050,29050,29050,7
20250106,142700,679951550,29200,29200,29200,29200,22
20250106,142600,679309150,29250,29250,29250,29250,15
20250106,142500,678870400,29250,29250,29250,29250,1
20250106,142400,678841150,29100,29100,29100,29100,68
20250106,142300,676862350,29100,29100,29100,29100,2
20250106,142200,676804150,29200,29200,29200,29200,0
20250106,142100,676804150,29200,29150,29250,29150,13
20250106,142000,676424150,29250,29250,29250,29150,51
20250106,141900,674936450,29250,29250,29250,29250,1
20250106,141800,674907200,29200,29200,29200,29200,0
20250106,141700,674907200,29200,29200,29200,29200,0
20250106,141600,674907200,29200,29200,29200,29200,19
20250106,141500,674352400,29200,29200,29200,29200,2
20250106,141400,674294000,29200,29200,29200,29200,0
20250106,141300,674294000,29200,29200,29200,29200,0
20250106,141200,674294000,29200,29200,29200,29200,0
20250106,141100,674294000,29200,29200,29200,29200,3
20250106,141000,674206400,29200,29200,29200,29200,88
20250106,140900,671636800,29250,29300,29300,29250,6
20250106,140800,671461250,29200,29200,29200,29200,23
20250106,140700,670789650,29250,29200,29250,29200,2
20250106,140600,670731200,29250,29250,29250,29250,1
20250106,140500,670701950,29100,29100,29100,29100,0
20250106,140400,670701950,29100,29100,29100,29100,1
20250106,140300,670672850,29100,29100,29100,29100,9
20250106,140200,670410950,29050,29100,29100,29050,80
20250106,140100,668085000,29050,29050,29050,29050,5
20250106,140000,667939750,29050,29050,29050,29050,14
20250106,135900,667533050,29150,29150,29150,29150,0
20250106,135800,667533050,29150,29150,29150,29150,0
20250106,135700,667533050,29150,29150,29150,29150,0
20250106,135600,667533050,29150,29050,29150,29050,66
20250106,135500,665609950,29100,29100,29100,29100,0
20250106,135400,665609950,29100,29100,29100,29100,0
20250106,135300,665609950,29100,29100,29100,29100,10
20250106,135200,665318950,29050,29050,29050,29050,148
20250106,135100,661019550,29050,29100,29100,29050,110
20250106,135000,657822550,29200,29200,29200,29200,0
20250106,134900,657822550,29200,29150,29200,29150,11
20250106,134800,657501850,29150,29150,29150,29150,0
20250106,134700,657501850,29150,29150,29150,29150,6
20250106,134600,657326950,29100,29100,29100,29100,0
20250106,134500,657326950,29100,29100,29100,29100,0
20250106,134400,657326950,29100,29050,29100,29050,51
20250106,134300,655845350,29050,29100,29100,29050,42
20250106,134200,654625000,29150,29150,29150,29150,0
20250106,134100,654625000,29150,29150,29150,29150,5
20250106,134000,654479250,29200,29200,29200,29200,0
20250106,133900,654479250,29200,29200,29200,29200,2
20250106,133800,654420850,29050,29050,29050,29050,0
20250106,133700,654420850,29050,29050,29050,29050,54
20250106,133600,652852150,29100,29100,29100,29100,0
20250106,133500,652852150,29100,29100,29100,29100,0
20250106,133400,652852150,29100,29100,29100,29100,1
20250106,133300,652823050,29100,29200,29200,29100,1060
20250106,133200,621930250,29300,29300,29300,29300,0
20250106,133100,621930250,29300,29300,29300,29300,0
20250106,133000,621930250,29300,29300,29300,29300,0
20250106,132900,621930250,29300,29300,29300,29300,0
20250106,132800,621930250,29300,29300,29300,29300,0
20250106,132700,621930250,29300,29300,29300,29300,0
20250106,132600,621930250,29300,29300,29300,29300,0
20250106,132500,621930250,29300,29300,29300,29300,1
20250106,132400,621900950,29200,29200,29200,29200,0
20250106,132300,621900950,29200,29200,29200,29200,0
20250106,132200,621900950,29200,29200,29200,29200,0
20250106,132100,621900950,29200,29200,29200,29200,2
20250106,132000,621842550,29250,29250,29250,29250,133
20250106,131900,617952300,29250,29250,29250,29250,0
20250106,131800,617952300,29250,29250,29250,29250,0
20250106,131700,617952300,29250,29250,29250,29250,1
20250106,131600,617923050,29400,29300,29400,29300,32
20250106,131500,616983450,29350,29350,29350,29350,0
20250106,131400,616983450,29350,29350,29350,29350,0
20250106,131300,616983450,29350,29350,29350,29350,20
20250106,131200,616396450,29250,29250,29250,29250,0
20250106,131100,616396450,29250,29250,29250,29250,10
20250106,131000,616103950,29400,29400,29400,29400,0
20250106,130900,616103950,29400,29400,29400,29400,1
20250106,130800,616074550,29350,29350,29350,29350,202
20250106,130700,610145850,29400,29450,29450,29400,397
20250106,130600,598473300,29600,29650,29650,29450,108
20250106,130500,595283450,29650,29650,29650,29650,64
20250106,130400,593385850,29600,29600,29600,29600,1311
20250106,130300,554580250,29600,29350,29600,29350,2536
20250106,130200,479864450,29350,29150,29350,29150,383
20250106,130100,468635400,29150,29150,29150,29150,0
20250106,130000,468635400,29150,29100,29200,29100,1490
20250106,125900,425159850,29100,29100,29100,29100,2
20250106,125800,425101650,29100,29100,29100,29100,48
20250106,125700,423704850,29150,29150,29150,29150,10
20250106,125600,423413350,29150,29150,29150,29150,11
20250106,125500,423092700,29050,29050,29050,29050,0
20250106,125400,423092700,29050,29000,29050,29000,279
20250106,125300,414993500,29050,29050,29050,29050,10
20250106,125200,414703000,29050,29050,29050,29050,3
20250106,125100,414615850,29050,29050,29050,29050,5
20250106,125000,414470600,29050,29050,29050,29050,0
20250106,124900,414470600,29050,29050,29050,29050,1
20250106,124800,414441550,29050,29050,29050,29050,17
20250106,124700,413947700,29000,29000,29000,29000,0
20250106,124600,413947700,29000,29000,29000,29000,0
20250106,124500,413947700,29000,29050,29050,29000,83
20250106,124400,411540600,29050,29050,29050,29050,6
20250106,124300,411366300,29050,29050,29050,29050,58
20250106,124200,409681400,29050,29050,29050,29050,1
20250106,124100,409652350,29000,29000,29000,29000,0
20250106,124000,409652350,29000,29000,29000,29000,15
20250106,123900,409217350,29050,29050,29050,29050,0
20250106,123800,409217350,29050,29050,29050,29050,1
20250106,123700,409188300,29000,29000,29000,29000,0
20250106,123600,409188300,29000,29000,29000,29000,98
20250106,123500,406346300,29000,29000,29000,29000,105
20250106,123400,403301300,29000,29000,29000,29000,60
20250106,123300,401561300,29000,29000,29000,29000,0
20250106,123200,401561300,29000,29000,29000,29000,17
20250106,123100,401068300,28950,28950,28950,28950,0
20250106,123000,401068300,28950,28950,28950,28950,22
20250106,122900,400431400,28950,28950,28950,28950,0
20250106,122800,400431400,28950,28950,28950,28950,4
20250106,122700,400315600,28950,28950,28950,28950,0
20250106,122600,400315600,28950,28950,28950,28950,2
20250106,122500,400257700,28950,28950,28950,28950,0
20250106,122400,400257700,28950,28900,28950,28900,4
20250106,122300,400141950,28850,28850,28850,28850,1
20250106,122200,400113100,28800,28800,28800,28800,17
20250106,122100,399623500,28800,28800,28800,28800,0
20250106,122000,399623500,28800,28800,28800,28800,14
20250106,121900,399220300,28800,28800,28800,28800,43
20250106,121800,397981900,28800,28800,28800,28800,1
20250106,121700,397953100,28800,28800,28800,28800,255
20250106,121600,390609100,28800,28800,28800,28800,0
20250106,121500,390609100,28800,28800,28800,28800,0
20250106,121400,390609100,28800,28800,28800,28800,0
20250106,121300,390609100,28800,28900,28900,28800,19
20250106,121200,390060400,28800,28800,28800,28800,0
20250106,121100,390060400,28800,28800,28800,28800,0
20250106,121000,390060400,28800,28800,28800,28800,700
20250106,120900,369900400,28850,28850,28850,28850,0
20250106,120800,369900400,28850,28850,28850,28850,57
20250106,120700,368255950,28850,28900,28900,28850,75
20250106,120600,366091900,28900,28900,28900,28900,50
20250106,120500,364646900,28900,28900,28900,28900,10
20250106,120400,364357900,28900,28900,28900,28900,4
20250106,120300,364242300,28950,28900,28950,28900,43
20250106,120200,362997500,28850,28850,28850,28850,1
20250106,120100,362968650,28950,28850,28950,28850,2
20250106,120000,362910850,28800,28800,28800,28800,0
20250106,115900,362910850,28800,28900,28900,28800,631
20250106,115800,344724950,28950,28950,28950,28950,0
20250106,115700,344724950,28950,28950,28950,28950,0
20250106,115600,344724950,28950,28950,28950,28950,0
20250106,115500,344724950,28950,28950,28950,28950,51
20250106,115400,343248500,28950,28950,28950,28950,3
20250106,115300,343161650,28950,28900,28950,28900,2
20250106,115200,343103800,28850,28850,28850,28850,0
20250106,115100,343103800,28850,28850,28850,28850,0
20250106,115000,343103800,28850,28850,28850,28850,0
20250106,114900,343103800,28850,28850,28850,28850,0
20250106,114800,343103800,28850,28850,28850,28850,2
20250106,114700,343046100,28800,28850,28850,28800,43
20250106,114600,341806950,28950,28950,28950,28950,6
20250106,114500,341633250,28800,28800,28800,28800,50
20250106,114400,340193250,28850,28950,28950,28850,385
20250106,114300,329080000,29000,29050,29050,28900,3012
20250106,114200,241927000,29050,29050,29050,29050,10
20250106,114100,241636500,29000,29000,29100,29000,151
20250106,114000,237257400,29000,29000,29050,29000,86
20250106,113900,234763350,29000,29000,29000,29000,0
20250106,113800,234763350,29000,29050,29050,29000,142
20250106,113700,230645150,29050,29050,29050,29050,0
20250106,113600,230645150,29050,29050,29050,29050,0
20250106,113500,230645150,29050,29050,29050,29050,31
20250106,113400,229744600,29050,29050,29050,29050,32
20250106,113300,228815000,29050,29050,29050,29050,110
20250106,113200,225619500,29050,29050,29050,29050,28
20250106,113100,224806100,29050,29050,29050,29050,17
20250106,113000,224312250,29050,29050,29050,29000,212
20250106,112900,218163750,29100,29100,29100,29100,1
20250106,112800,218134650,29050,29050,29050,29050,327
20250106,112700,208635300,29100,29100,29100,29100,10
20250106,112600,208344300,29150,29150,29150,29150,1
20250106,112500,208315150,29150,29150,29150,29150,0
20250106,112400,208315150,29150,29100,29150,29100,3
20250106,112300,208227800,29100,29100,29100,29100,61
20250106,112200,206452700,29100,29100,29100,29100,196
20250106,112100,200749100,29100,29100,29100,29100,2
20250106,112000,200690900,29100,29150,29150,29100,5
20250106,111900,200545250,29100,29100,29100,29100,5
20250106,111800,200399750,29100,29100,29100,29100,9
20250106,111700,200137850,29150,29150,29150,29100,122
20250106,111600,196587350,29150,29150,29150,29150,2
20250106,111500,196529050,29100,29100,29100,29100,0
20250106,111400,196529050,29100,29200,29200,29100,178
20250106,111300,191348450,29150,29150,29150,29150,1
20250106,111200,191319300,29150,29100,29150,29100,23
20250106,111100,190649950,29150,29150,29150,29150,0
20250106,111000,190649950,29150,29150,29150,29150,13
20250106,110900,190271000,29150,29150,29150,29150,0
20250106,110800,190271000,29150,29150,29150,29150,1
20250106,110700,190241850,29150,29150,29150,29150,0
20250106,110600,190241850,29150,29150,29150,29150,0
20250106,110500,190241850,29150,29150,29150,29150,0
20250106,110400,190241850,29150,29150,29150,29150,0
20250106,110300,190241850,29150,29150,29150,29150,46
20250106,110200,188900950,29150,29150,29150,29150,0
20250106,110100,188900950,29150,29200,29200,29150,20
20250106,110000,188317050,29150,29200,29200,29150,28
20250106,105900,187499550,29200,29200,29200,29200,3
20250106,105800,187411950,29200,29200,29200,29200,0
20250106,105700,187411950,29200,29200,29200,29200,0
20250106,105600,187411950,29200,29200,29200,29200,0
20250106,105500,187411950,29200,29200,29200,29200,1
20250106,105400,187382750,29200,29200,29200,29200,0
20250106,105300,187382750,29200,29200,29200,29200,10
20250106,105200,187090750,29200,29200,29200,29200,0
20250106,105100,187090750,29200,29150,29200,29150,244
20250106,105000,179977950,29150,29150,29150,29150,50
20250106,104900,178520450,29150,29150,29150,29150,0
20250106,104800,178520450,29150,29150,29150,29150,0
20250106,104700,178520450,29150,29150,29150,29150,0
20250106,104600,178520450,29150,29150,29150,29150,0
20250106,104500,178520450,29150,29150,29150,29150,0
20250106,104400,178520450,29150,29150,29150,29150,2
20250106,104300,178462150,29150,29150,29150,29150,0
20250106,104200,178462150,29150,29150,29150,29150,0
20250106,104100,178462150,29150,29150,29150,29150,3
20250106,104000,178374700,29150,29200,29200,29150,42
20250106,103900,177148350,29200,29200,29200,29200,0
20250106,103800,177148350,29200,29200,29200,29200,52
20250106,103700,175629950,29200,29200,29200,29200,36
20250106,103600,174578750,29250,29250,29250,29250,242
20250106,103500,167500250,29250,29250,29250,29250,0
20250106,103400,167500250,29250,29250,29250,29250,28
20250106,103300,166681250,29300,29300,29300,29300,0
20250106,103200,166681250,29300,29300,29300,29300,0
20250106,103100,166681250,29300,29300,29300,29300,2
20250106,103000,166622650,29300,29300,29300,29300,0
20250106,102900,166622650,29300,29300,29300,29300,0
20250106,102800,166622650,29300,29300,29300,29300,35
20250106,102700,165597150,29300,29300,29300,29300,34
20250106,102600,164600950,29250,29250,29250,29250,0
20250106,102500,164600950,29250,29250,29250,29250,0
20250106,102400,164600950,29250,29250,29250,29250,0
20250106,102300,164600950,29250,29250,29250,29250,6
20250106,102200,164425450,29250,29250,29250,29250,4
20250106,102100,164308450,29200,29250,29250,29200,52
20250106,102000,162787550,29200,29200,29200,29200,52
20250106,101900,161269150,29200,29200,29200,29200,3
20250106,101800,161181550,29200,29200,29200,29200,7
20250106,101700,160977150,29100,29100,29100,29100,11
20250106,101600,160657050,29200,29200,29200,29200,0
20250106,101500,160657050,29200,29200,29200,29200,0
20250106,101400,160657050,29200,29200,29200,29200,0
20250106,101300,160657050,29200,29200,29200,29200,0
20250106,101200,160657050,29200,29200,29200,29200,0
20250106,101100,160657050,29200,29200,29200,29200,4
20250106,101000,160540250,29200,29200,29200,29200,0
20250106,100900,160540250,29200,29200,29200,29200,2
20250106,100800,160481850,29100,29100,29100,29100,0
20250106,100700,160481850,29100,29100,29100,29100,51
20250106,100600,158997750,29150,29150,29150,29150,0
20250106,100500,158997750,29150,29150,29150,29150,0
20250106,100400,158997750,29150,29150,29150,29150,1
20250106,100300,158968600,29100,29100,29100,29100,238
20250106,100200,152042800,29150,29150,29150,29150,5
20250106,100100,151897050,29100,29100,29100,29100,3
20250106,100000,151809750,29100,29150,29150,29100,8
20250106,095900,151576600,29050,29100,29100,29050,30
20250106,095800,150704200,29050,29050,29050,29050,0
20250106,095700,150704200,29050,29050,29050,29050,15
20250106,095600,150268450,29050,29050,29050,29050,0
20250106,095500,150268450,29050,29050,29050,29050,166
20250106,095400,145446150,29150,29150,29150,29150,0
20250106,095300,145446150,29150,29150,29150,29150,2
20250106,095200,145387850,29200,29200,29200,29200,0
20250106,095100,145387850,29200,29150,29200,29150,15
20250106,095000,144949900,29200,29200,29200,29200,1
20250106,094900,144920700,29200,29200,29200,29200,3
20250106,094800,144833100,29200,29200,29200,29200,1
20250106,094700,144803900,29200,29200,29200,29200,4
20250106,094600,144687100,29200,29200,29200,29200,10
20250106,094500,144395100,29200,29100,29200,29050,221
20250106,094400,137970500,29100,29100,29100,29050,17
20250106,094300,137475950,29100,29050,29100,29050,142
20250106,094200,133350800,29000,29000,29000,29000,0
20250106,094100,133350800,29000,29100,29100,29000,900
20250106,094000,107219900,29150,29450,29450,29150,350
20250106,093900,97011050,29450,29450,29450,29450,0
20250106,093800,97011050,29450,29450,29450,29450,5
20250106,093700,96863800,29450,29450,29450,29450,0
20250106,093600,96863800,29450,29450,29450,29450,1
20250106,093500,96834350,29450,29450,29450,29450,0
20250106,093400,96834350,29450,29450,29450,29450,11
20250106,093300,96510400,29450,29400,29450,29400,6
20250106,093200,96333800,29450,29450,29450,29450,1
20250106,093100,96304350,29300,29300,29300,29300,40
20250106,093000,95132350,29400,29400,29400,29400,1
20250106,092900,95102950,29400,29400,29400,29400,0
20250106,092800,95102950,29400,29400,29400,29400,0
20250106,092700,95102950,29400,29400,29400,29400,0
20250106,092600,95102950,29400,29400,29400,29400,20
20250106,092500,94514950,29400,29250,29400,29150,41
20250106,092400,93318700,29400,29400,29400,29400,11
20250106,092300,92995300,29250,29400,29400,29250,11
20250106,092200,92672050,29400,29350,29400,29350,100
20250106,092100,89735350,29250,29200,29250,29200,200
20250106,092000,83885450,29250,29250,29250,29250,19
20250106,091900,83329700,29250,29250,29250,29250,0
20250106,091800,83329700,29250,29250,29250,29250,12
20250106,091700,82978700,29200,29200,29200,29200,10
20250106,091600,82686700,29200,29200,29200,29200,88
20250106,091500,80117100,29200,29200,29200,29200,12
20250106,091400,79766700,29200,29200,29200,29200,0
20250106,091300,79766700,29200,29100,29200,29100,180
20250106,091200,74516000,29150,29200,29200,29150,21
20250106,091100,73903800,29050,29050,29050,29050,10
20250106,091000,73613300,29050,29050,29050,29000,104
20250106,090900,70592350,29250,29150,29500,29050,643
20250106,090800,51830050,29150,29200,29200,29150,99
20250106,090700,48943450,29150,29150,29150,29150,58
20250106,090600,47252750,29200,29400,29400,29200,840
20250106,090500,22631150,29600,29600,29600,29600,2
20250106,090400,22571950,29450,29600,29600,29450,358
20250106,090300,12005000,29600,29750,29750,29600,16
20250106,090200,11530350,29650,29550,29650,29550,6
20250106,090100,11352950,29750,29750,29750,29750,18
20250106,090000,10817450,29550,29800,29800,29550,364