KissMeData/101930/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,201100,828419350,29300,29300,29300,29300,438
20250107,201000,828419350,29300,29300,29300,29300,0
20250107,200900,828419350,29300,29300,29300,29300,0
20250107,200800,828419350,29300,29300,29300,29300,0
20250107,200700,828419350,29300,29300,29300,29300,0
20250107,200600,828419350,29300,29300,29300,29300,0
20250107,200500,828419350,29300,29300,29300,29300,0
20250107,200400,828419350,29300,29300,29300,29300,0
20250107,200300,828419350,29300,29300,29300,29300,0
20250107,200200,828419350,29300,29300,29300,29300,0
20250107,200100,828419350,29300,29300,29300,29300,0
20250107,200000,828419350,29300,29300,29300,29300,0
20250107,195900,828419350,29300,29300,29300,29300,0
20250107,195800,828419350,29300,29300,29300,29300,0
20250107,195700,828419350,29300,29300,29300,29300,0
20250107,195600,828419350,29300,29300,29300,29300,0
20250107,195500,828419350,29300,29300,29300,29300,0
20250107,195400,828419350,29300,29300,29300,29300,0
20250107,195300,828419350,29300,29300,29300,29300,0
20250107,195200,828419350,29300,29300,29300,29300,0
20250107,195100,828419350,29300,29300,29300,29300,0
20250107,195000,828419350,29300,29300,29300,29300,0
20250107,194900,828419350,29300,29300,29300,29300,0
20250107,194800,828419350,29300,29300,29300,29300,0
20250107,194700,828419350,29300,29300,29300,29300,0
20250107,194600,828419350,29300,29300,29300,29300,0
20250107,194500,828419350,29300,29300,29300,29300,0
20250107,194400,828419350,29300,29300,29300,29300,0
20250107,194300,828419350,29300,29300,29300,29300,0
20250107,194200,828419350,29300,29300,29300,29300,0
20250107,194100,828419350,29300,29300,29300,29300,438
20250107,194000,828419350,29300,29300,29300,29300,0
20250107,193900,828419350,29300,29300,29300,29300,0
20250107,193800,828419350,29300,29300,29300,29300,0
20250107,193700,828419350,29300,29300,29300,29300,0
20250107,193600,828419350,29300,29300,29300,29300,0
20250107,193500,828419350,29300,29300,29300,29300,0
20250107,193400,828419350,29300,29300,29300,29300,0
20250107,193300,828419350,29300,29300,29300,29300,0
20250107,193200,828419350,29300,29300,29300,29300,0
20250107,193100,828419350,29300,29300,29300,29300,0
20250107,193000,828419350,29300,29300,29300,29300,0
20250107,192900,828419350,29300,29300,29300,29300,0
20250107,192800,828419350,29300,29300,29300,29300,0
20250107,192700,828419350,29300,29300,29300,29300,0
20250107,192600,828419350,29300,29300,29300,29300,0
20250107,192500,828419350,29300,29300,29300,29300,0
20250107,192400,828419350,29300,29300,29300,29300,0
20250107,192300,828419350,29300,29300,29300,29300,0
20250107,192200,828419350,29300,29300,29300,29300,0
20250107,192100,828419350,29300,29300,29300,29300,0
20250107,192000,828419350,29300,29300,29300,29300,0
20250107,191900,828419350,29300,29300,29300,29300,0
20250107,191800,828419350,29300,29300,29300,29300,0
20250107,191700,828419350,29300,29300,29300,29300,0
20250107,191600,828419350,29300,29300,29300,29300,0
20250107,191500,828419350,29300,29300,29300,29300,0
20250107,191400,828419350,29300,29300,29300,29300,0
20250107,191300,828419350,29300,29300,29300,29300,0
20250107,191200,828419350,29300,29300,29300,29300,0
20250107,191100,828419350,29300,29300,29300,29300,438
20250107,191000,828419350,29300,29300,29300,29300,0
20250107,190900,828419350,29300,29300,29300,29300,0
20250107,190800,828419350,29300,29300,29300,29300,0
20250107,190700,828419350,29300,29300,29300,29300,0
20250107,190600,828419350,29300,29300,29300,29300,0
20250107,190500,828419350,29300,29300,29300,29300,0
20250107,190400,828419350,29300,29300,29300,29300,0
20250107,190300,828419350,29300,29300,29300,29300,0
20250107,190200,828419350,29300,29300,29300,29300,0
20250107,190100,828419350,29300,29300,29300,29300,0
20250107,190000,828419350,29300,29300,29300,29300,0
20250107,185900,828419350,29300,29300,29300,29300,0
20250107,185800,828419350,29300,29300,29300,29300,0
20250107,185700,828419350,29300,29300,29300,29300,0
20250107,185600,828419350,29300,29300,29300,29300,0
20250107,185500,828419350,29300,29300,29300,29300,0
20250107,185400,828419350,29300,29300,29300,29300,0
20250107,185300,828419350,29300,29300,29300,29300,0
20250107,185200,828419350,29300,29300,29300,29300,0
20250107,185100,828419350,29300,29300,29300,29300,0
20250107,185000,828419350,29300,29300,29300,29300,0
20250107,184900,828419350,29300,29300,29300,29300,0
20250107,184800,828419350,29300,29300,29300,29300,0
20250107,184700,828419350,29300,29300,29300,29300,0
20250107,184600,828419350,29300,29300,29300,29300,0
20250107,184500,828419350,29300,29300,29300,29300,0
20250107,184400,828419350,29300,29300,29300,29300,0
20250107,184300,828419350,29300,29300,29300,29300,0
20250107,184200,828419350,29300,29300,29300,29300,0
20250107,184100,828419350,29300,29300,29300,29300,438
20250107,184000,828419350,29300,29300,29300,29300,0
20250107,183900,828419350,29300,29300,29300,29300,0
20250107,183800,828419350,29300,29300,29300,29300,0
20250107,183700,828419350,29300,29300,29300,29300,0
20250107,183600,828419350,29300,29300,29300,29300,0
20250107,183500,828419350,29300,29300,29300,29300,0
20250107,183400,828419350,29300,29300,29300,29300,0
20250107,183300,828419350,29300,29300,29300,29300,0
20250107,183200,828419350,29300,29300,29300,29300,0
20250107,183100,828419350,29300,29300,29300,29300,0
20250107,183000,828419350,29300,29300,29300,29300,0
20250107,182900,828419350,29300,29300,29300,29300,0
20250107,182800,828419350,29300,29300,29300,29300,0
20250107,182700,828419350,29300,29300,29300,29300,0
20250107,182600,828419350,29300,29300,29300,29300,0
20250107,182500,828419350,29300,29300,29300,29300,0
20250107,182400,828419350,29300,29300,29300,29300,0
20250107,182300,828419350,29300,29300,29300,29300,0
20250107,182200,828419350,29300,29300,29300,29300,0
20250107,182100,828419350,29300,29300,29300,29300,0
20250107,182000,828419350,29300,29300,29300,29300,0
20250107,181900,828419350,29300,29300,29300,29300,0
20250107,181800,828419350,29300,29300,29300,29300,0
20250107,181700,828419350,29300,29300,29300,29300,0
20250107,181600,828419350,29300,29300,29300,29300,0
20250107,181500,828419350,29300,29300,29300,29300,0
20250107,181400,828419350,29300,29300,29300,29300,0
20250107,181300,828419350,29300,29300,29300,29300,0
20250107,181200,828419350,29300,29300,29300,29300,0
20250107,181100,828419350,29300,29300,29300,29300,438
20250107,181000,828419350,29300,29300,29300,29300,0
20250107,180900,828419350,29300,29300,29300,29300,0
20250107,180800,828419350,29300,29300,29300,29300,0
20250107,180700,828419350,29300,29300,29300,29300,0
20250107,180600,828419350,29300,29300,29300,29300,0
20250107,180500,828419350,29300,29300,29300,29300,0
20250107,180400,828419350,29300,29300,29300,29300,0
20250107,180300,828419350,29300,29300,29300,29300,0
20250107,180200,828419350,29300,29300,29300,29300,0
20250107,180100,828419350,29300,29300,29300,29300,0
20250107,180000,828419350,29300,29300,29300,29300,0
20250107,175900,828419350,29300,29300,29300,29300,0
20250107,175800,828419350,29300,29300,29300,29300,0
20250107,175700,828419350,29300,29300,29300,29300,0
20250107,175600,828419350,29300,29300,29300,29300,0
20250107,175500,828419350,29300,29300,29300,29300,0
20250107,175400,828419350,29300,29300,29300,29300,0
20250107,175300,828419350,29300,29300,29300,29300,0
20250107,175200,828419350,29300,29300,29300,29300,0
20250107,175100,828419350,29300,29300,29300,29300,0
20250107,175000,828419350,29300,29300,29300,29300,0
20250107,174900,828419350,29300,29300,29300,29300,0
20250107,174800,828419350,29300,29300,29300,29300,0
20250107,174700,828419350,29300,29300,29300,29300,0
20250107,174600,828419350,29300,29300,29300,29300,0
20250107,174500,828419350,29300,29300,29300,29300,0
20250107,174400,828419350,29300,29300,29300,29300,0
20250107,174300,828419350,29300,29300,29300,29300,0
20250107,174200,828419350,29300,29300,29300,29300,0
20250107,174100,828419350,29300,29300,29300,29300,438
20250107,174000,828419350,29300,29300,29300,29300,0
20250107,173900,828419350,29300,29300,29300,29300,0
20250107,173800,828419350,29300,29300,29300,29300,0
20250107,173700,828419350,29300,29300,29300,29300,0
20250107,173600,828419350,29300,29300,29300,29300,0
20250107,173500,828419350,29300,29300,29300,29300,0
20250107,173400,828419350,29300,29300,29300,29300,0
20250107,173300,828419350,29300,29300,29300,29300,0
20250107,173200,828419350,29300,29300,29300,29300,0
20250107,173100,828419350,29300,29300,29300,29300,0
20250107,173000,828419350,29300,29300,29300,29300,0
20250107,172900,828419350,29300,29300,29300,29300,0
20250107,172800,828419350,29300,29300,29300,29300,0
20250107,172700,828419350,29300,29300,29300,29300,0
20250107,172600,828419350,29300,29300,29300,29300,0
20250107,172500,828419350,29300,29300,29300,29300,0
20250107,172400,828419350,29300,29300,29300,29300,0
20250107,172300,828419350,29300,29300,29300,29300,0
20250107,172200,828419350,29300,29300,29300,29300,0
20250107,172100,828419350,29300,29300,29300,29300,0
20250107,172000,828419350,29300,29300,29300,29300,0
20250107,171900,828419350,29300,29300,29300,29300,0
20250107,171800,828419350,29300,29300,29300,29300,0
20250107,171700,828419350,29300,29300,29300,29300,0
20250107,171600,828419350,29300,29300,29300,29300,0
20250107,171500,828419350,29300,29300,29300,29300,0
20250107,171400,828419350,29300,29300,29300,29300,0
20250107,171300,828419350,29300,29300,29300,29300,0
20250107,171200,828419350,29300,29300,29300,29300,0
20250107,171100,828419350,29300,29300,29300,29300,438
20250107,171000,828419350,29300,29300,29300,29300,0
20250107,170900,828419350,29300,29300,29300,29300,0
20250107,170800,828419350,29300,29300,29300,29300,0
20250107,170700,828419350,29300,29300,29300,29300,0
20250107,170600,828419350,29300,29300,29300,29300,0
20250107,170500,828419350,29300,29300,29300,29300,0
20250107,170400,828419350,29300,29300,29300,29300,0
20250107,170300,828419350,29300,29300,29300,29300,0
20250107,170200,828419350,29300,29300,29300,29300,0
20250107,170100,828419350,29300,29300,29300,29300,0
20250107,170000,828419350,29300,29300,29300,29300,0
20250107,165900,828419350,29300,29300,29300,29300,0
20250107,165800,828419350,29300,29300,29300,29300,0
20250107,165700,828419350,29300,29300,29300,29300,0
20250107,165600,828419350,29300,29300,29300,29300,0
20250107,165500,828419350,29300,29300,29300,29300,0
20250107,165400,828419350,29300,29300,29300,29300,0
20250107,165300,828419350,29300,29300,29300,29300,0
20250107,165200,828419350,29300,29300,29300,29300,0
20250107,165100,828419350,29300,29300,29300,29300,0
20250107,165000,828419350,29300,29300,29300,29300,0
20250107,164900,828419350,29300,29300,29300,29300,0
20250107,164800,828419350,29300,29300,29300,29300,0
20250107,164700,828419350,29300,29300,29300,29300,0
20250107,164600,828419350,29300,29300,29300,29300,0
20250107,164500,828419350,29300,29300,29300,29300,0
20250107,164400,828419350,29300,29300,29300,29300,0
20250107,164300,828419350,29300,29300,29300,29300,0
20250107,164200,828419350,29300,29300,29300,29300,0
20250107,164100,828419350,29300,29300,29300,29300,438
20250107,164000,828419350,29300,29300,29300,29300,0
20250107,163900,828419350,29300,29300,29300,29300,0
20250107,163800,828419350,29300,29300,29300,29300,0
20250107,163700,828419350,29300,29300,29300,29300,0
20250107,163600,828419350,29300,29300,29300,29300,0
20250107,163500,828419350,29300,29300,29300,29300,0
20250107,163400,828419350,29300,29300,29300,29300,0
20250107,163300,828419350,29300,29300,29300,29300,0
20250107,163200,828419350,29300,29300,29300,29300,0
20250107,163100,828419350,29300,29300,29300,29300,0
20250107,163000,828419350,29300,29300,29300,29300,0
20250107,162900,828419350,29300,29300,29300,29300,0
20250107,162800,828419350,29300,29300,29300,29300,0
20250107,162700,828419350,29300,29300,29300,29300,0
20250107,162600,828419350,29300,29300,29300,29300,0
20250107,162500,828419350,29300,29300,29300,29300,0
20250107,162400,828419350,29300,29300,29300,29300,0
20250107,162300,828419350,29300,29300,29300,29300,0
20250107,162200,828419350,29300,29300,29300,29300,0
20250107,162100,828419350,29300,29300,29300,29300,0
20250107,162000,828419350,29300,29300,29300,29300,0
20250107,161900,828419350,29300,29300,29300,29300,0
20250107,161800,828419350,29300,29300,29300,29300,0
20250107,161700,828419350,29300,29300,29300,29300,0
20250107,161600,828419350,29300,29300,29300,29300,0
20250107,161500,828419350,29300,29300,29300,29300,0
20250107,161400,828419350,29300,29300,29300,29300,0
20250107,161300,828419350,29300,29300,29300,29300,0
20250107,161200,828419350,29300,29300,29300,29300,0
20250107,161100,828419350,29300,29300,29300,29300,438
20250107,161000,828419350,29300,29300,29300,29300,0
20250107,160900,828419350,29300,29300,29300,29300,0
20250107,160800,828419350,29300,29300,29300,29300,0
20250107,160700,828419350,29300,29300,29300,29300,0
20250107,160600,828419350,29300,29300,29300,29300,0
20250107,160500,828419350,29300,29300,29300,29300,0
20250107,160400,828419350,29300,29300,29300,29300,0
20250107,160300,828419350,29300,29300,29300,29300,0
20250107,160200,828419350,29300,29300,29300,29300,0
20250107,160100,828419350,29300,29300,29300,29300,0
20250107,160000,828419350,29300,29300,29300,29300,0
20250107,155900,828419350,29300,29300,29300,29300,0
20250107,155800,828419350,29300,29300,29300,29300,0
20250107,155700,828419350,29300,29300,29300,29300,0
20250107,155600,828419350,29300,29300,29300,29300,0
20250107,155500,828419350,29300,29300,29300,29300,0
20250107,155400,828419350,29300,29300,29300,29300,0
20250107,155300,828419350,29300,29300,29300,29300,0
20250107,155200,828419350,29300,29300,29300,29300,0
20250107,155100,828419350,29300,29300,29300,29300,0
20250107,155000,828419350,29300,29300,29300,29300,0
20250107,154900,828419350,29300,29300,29300,29300,0
20250107,154800,828419350,29300,29300,29300,29300,0
20250107,154700,828419350,29300,29300,29300,29300,0
20250107,154600,828419350,29300,29300,29300,29300,0
20250107,154500,828419350,29300,29300,29300,29300,0
20250107,154400,828419350,29300,29300,29300,29300,0
20250107,154300,828419350,29300,29300,29300,29300,0
20250107,154200,828419350,29300,29300,29300,29300,0
20250107,154100,828419350,29300,29300,29300,29300,438
20250107,154000,828419350,29300,29300,29300,29300,0
20250107,153900,828419350,29300,29300,29300,29300,0
20250107,153800,828419350,29300,29300,29300,29300,0
20250107,153700,828419350,29300,29300,29300,29300,0
20250107,153600,828419350,29300,29300,29300,29300,0
20250107,153500,828419350,29300,29300,29300,29300,0
20250107,153400,828419350,29300,29300,29300,29300,0
20250107,153300,828419350,29300,29300,29300,29300,0
20250107,153200,828419350,29300,29300,29300,29300,0
20250107,153100,828419350,29300,29300,29300,29300,0
20250107,153000,828419350,29300,29300,29300,29300,438
20250107,152900,815585950,29300,29300,29300,29300,0
20250107,152800,815585950,29300,29300,29300,29300,0
20250107,152700,815585950,29300,29300,29300,29300,0
20250107,152600,815585950,29300,29300,29300,29300,0
20250107,152500,815585950,29300,29300,29300,29300,0
20250107,152400,815585950,29300,29300,29300,29300,0
20250107,152300,815585950,29300,29300,29300,29300,0
20250107,152200,815585950,29300,29300,29300,29300,0
20250107,152100,815585950,29300,29300,29300,29300,0
20250107,152000,815585950,29300,29300,29300,29300,0
20250107,151900,815585950,29300,29400,29400,29300,287
20250107,151800,807175800,29400,29400,29400,29400,9
20250107,151700,806911200,29400,29400,29400,29400,17
20250107,151600,806411400,29450,29450,29450,29350,83
20250107,151500,803975150,29350,29450,29450,29350,22
20250107,151400,803328250,29450,29450,29450,29450,5
20250107,151300,803181000,29450,29450,29450,29450,1
20250107,151200,803151550,29400,29400,29400,29400,0
20250107,151100,803151550,29400,29400,29400,29400,2
20250107,151000,803092750,29400,29250,29400,29250,3
20250107,150900,803004850,29400,29400,29400,29300,524
20250107,150800,787649250,29400,29400,29400,29400,0
20250107,150700,787649250,29400,29350,29400,29350,143
20250107,150600,783450900,29300,29300,29300,29300,0
20250107,150500,783450900,29300,29300,29300,29300,0
20250107,150400,783450900,29300,29300,29300,29300,0
20250107,150300,783450900,29300,29300,29300,29300,0
20250107,150200,783450900,29300,29300,29300,29300,92
20250107,150100,780755300,29300,29300,29300,29300,0
20250107,150000,780755300,29300,29300,29300,29300,1
20250107,145900,780726000,29300,29300,29300,29300,7
20250107,145800,780520900,29350,29350,29350,29350,0
20250107,145700,780520900,29350,29350,29350,29350,5
20250107,145600,780374150,29300,29300,29300,29300,57
20250107,145500,778704050,29300,29300,29300,29300,6
20250107,145400,778528250,29300,29300,29300,29300,10
20250107,145300,778235250,29300,29300,29300,29300,60
20250107,145200,776477250,29350,29350,29350,29350,0
20250107,145100,776477250,29350,29350,29350,29350,1
20250107,145000,776447900,29250,29250,29250,29250,0
20250107,144900,776447900,29250,29400,29400,29250,26
20250107,144800,775684150,29200,29400,29400,29200,2005
20250107,144700,717047500,29400,29400,29400,29400,0
20250107,144600,717047500,29400,29400,29400,29400,0
20250107,144500,717047500,29400,29400,29400,29400,0
20250107,144400,717047500,29400,29400,29400,29400,0
20250107,144300,717047500,29400,29400,29400,29400,68
20250107,144200,715048300,29450,29450,29450,29450,0
20250107,144100,715048300,29450,29450,29450,29450,0
20250107,144000,715048300,29450,29450,29450,29450,0
20250107,143900,715048300,29450,29450,29450,29450,0
20250107,143800,715048300,29450,29450,29450,29450,0
20250107,143700,715048300,29450,29450,29450,29450,6
20250107,143600,714871600,29450,29450,29450,29450,10
20250107,143500,714577100,29500,29500,29500,29500,0
20250107,143400,714577100,29500,29500,29500,29500,1
20250107,143300,714547600,29450,29450,29450,29450,0
20250107,143200,714547600,29450,29450,29450,29450,0
20250107,143100,714547600,29450,29450,29450,29450,0
20250107,143000,714547600,29450,29450,29450,29450,10
20250107,142900,714253100,29450,29450,29450,29450,0
20250107,142800,714253100,29450,29450,29450,29450,0
20250107,142700,714253100,29450,29450,29450,29450,0
20250107,142600,714253100,29450,29450,29450,29450,0
20250107,142500,714253100,29450,29450,29450,29450,0
20250107,142400,714253100,29450,29400,29450,29400,16
20250107,142300,713782200,29400,29400,29400,29400,1
20250107,142200,713752800,29400,29400,29400,29400,0
20250107,142100,713752800,29400,29400,29400,29400,34
20250107,142000,712753200,29300,29300,29300,29300,0
20250107,141900,712753200,29300,29450,29450,29250,160
20250107,141800,708058000,29500,29500,29500,29500,150
20250107,141700,703633000,29450,29450,29450,29450,0
20250107,141600,703633000,29450,29450,29450,29450,0
20250107,141500,703633000,29450,29450,29450,29450,0
20250107,141400,703633000,29450,29450,29450,29450,1
20250107,141300,703603550,29500,29500,29500,29500,13
20250107,141200,703220050,29500,29500,29500,29500,5
20250107,141100,703072550,29500,29500,29500,29500,1
20250107,141000,703043050,29450,29450,29450,29450,9
20250107,140900,702778000,29450,29500,29500,29450,6
20250107,140800,702601050,29500,29500,29500,29500,0
20250107,140700,702601050,29500,29450,29500,29450,41
20250107,140600,701391650,29450,29450,29450,29450,1
20250107,140500,701362200,29400,29400,29400,29400,5
20250107,140400,701215200,29400,29400,29400,29400,9
20250107,140300,700950600,29400,29400,29400,29400,0
20250107,140200,700950600,29400,29400,29400,29400,4
20250107,140100,700833000,29400,29400,29400,29400,11
20250107,140000,700509600,29450,29450,29450,29450,5
20250107,135900,700362350,29400,29400,29400,29400,0
20250107,135800,700362350,29400,29400,29400,29400,0
20250107,135700,700362350,29400,29400,29400,29400,0
20250107,135600,700362350,29400,29400,29400,29400,0
20250107,135500,700362350,29400,29400,29400,29400,0
20250107,135400,700362350,29400,29400,29400,29400,0
20250107,135300,700362350,29400,29400,29400,29400,14
20250107,135200,699950750,29400,29400,29400,29400,0
20250107,135100,699950750,29400,29400,29400,29400,0
20250107,135000,699950750,29400,29400,29400,29400,0
20250107,134900,699950750,29400,29400,29400,29400,2
20250107,134800,699891950,29400,29400,29400,29400,0
20250107,134700,699891950,29400,29400,29400,29400,1
20250107,134600,699862550,29400,29400,29400,29400,0
20250107,134500,699862550,29400,29400,29400,29400,0
20250107,134400,699862550,29400,29400,29400,29400,11
20250107,134300,699539150,29400,29400,29400,29400,6
20250107,134200,699362750,29400,29400,29400,29400,0
20250107,134100,699362750,29400,29400,29400,29400,3
20250107,134000,699274550,29500,29500,29500,29500,2
20250107,133900,699215550,29500,29500,29500,29500,18
20250107,133800,698684550,29500,29500,29500,29500,2
20250107,133700,698625550,29650,29650,29650,29650,0
20250107,133600,698625550,29650,29650,29650,29650,0
20250107,133500,698625550,29650,29550,29650,29300,172
20250107,133400,693555500,29600,29600,29600,29600,0
20250107,133300,693555500,29600,29600,29600,29600,0
20250107,133200,693555500,29600,29600,29600,29600,0
20250107,133100,693555500,29600,29600,29600,29600,1
20250107,133000,693525900,29500,29500,29500,29500,6
20250107,132900,693348900,29500,29650,29650,29500,7
20250107,132800,693142250,29650,29650,29650,29650,3
20250107,132700,693053300,29550,29700,29700,29550,31
20250107,132600,692135750,29700,29700,29700,29700,9
20250107,132500,691868450,29700,29650,29700,29650,2
20250107,132400,691809100,29700,29700,29700,29700,0
20250107,132300,691809100,29700,29700,29700,29700,3
20250107,132200,691720000,29700,29550,29700,29550,11
20250107,132100,691393550,29650,29650,29650,29650,0
20250107,132000,691393550,29650,29650,29650,29650,0
20250107,131900,691393550,29650,29650,29650,29650,0
20250107,131800,691393550,29650,29650,29650,29650,0
20250107,131700,691393550,29650,29650,29650,29650,55
20250107,131600,689762800,29650,29650,29650,29650,0
20250107,131500,689762800,29650,29650,29650,29650,15
20250107,131400,689318050,29650,29650,29650,29650,0
20250107,131300,689318050,29650,29650,29650,29650,35
20250107,131200,688280300,29650,29500,29650,29500,113
20250107,131100,684933250,29600,29600,29600,29600,1
20250107,131000,684903650,29600,29600,29600,29600,5
20250107,130900,684755650,29600,29600,29600,29600,150
20250107,130800,680315650,29550,29550,29550,29550,1
20250107,130700,680286100,29500,29500,29500,29500,50
20250107,130600,678811100,29600,29500,29600,29500,17
20250107,130500,678309200,29500,29550,29550,29500,158
20250107,130400,673644700,29550,29550,29550,29550,100
20250107,130300,670689700,29500,29350,29500,29350,210
20250107,130200,664496200,29350,29350,29350,29350,0
20250107,130100,664496200,29350,29300,29350,29300,205
20250107,130000,658480200,29250,29250,29250,29250,0
20250107,125900,658480200,29250,29250,29250,29250,2
20250107,125800,658421700,29200,29200,29200,29200,0
20250107,125700,658421700,29200,29200,29200,29200,0
20250107,125600,658421700,29200,29200,29200,29200,0
20250107,125500,658421700,29200,29200,29200,29200,8
20250107,125400,658188100,29200,29200,29200,29200,0
20250107,125300,658188100,29200,29200,29200,29200,20
20250107,125200,657604100,29200,29300,29300,29200,1010
20250107,125100,628063500,29350,29350,29350,29350,9
20250107,125000,627799350,29350,29350,29350,29350,3
20250107,124900,627711300,29350,29350,29350,29350,7
20250107,124800,627505850,29350,29350,29350,29350,0
20250107,124700,627505850,29350,29350,29350,29350,0
20250107,124600,627505850,29350,29350,29350,29350,10
20250107,124500,627212350,29350,29350,29350,29350,50
20250107,124400,625744850,29350,29350,29350,29350,0
20250107,124300,625744850,29350,29350,29350,29350,0
20250107,124200,625744850,29350,29350,29350,29350,0
20250107,124100,625744850,29350,29400,29400,29350,100
20250107,124000,622807800,29600,29600,29600,29600,0
20250107,123900,622807800,29600,29600,29600,29600,0
20250107,123800,622807800,29600,29600,29600,29600,0
20250107,123700,622807800,29600,29600,29600,29600,0
20250107,123600,622807800,29600,29600,29600,29600,20
20250107,123500,622215800,29600,29600,29600,29600,0
20250107,123400,622215800,29600,29600,29600,29600,0
20250107,123300,622215800,29600,29600,29600,29600,0
20250107,123200,622215800,29600,29600,29600,29600,0
20250107,123100,622215800,29600,29550,29600,29550,27
20250107,123000,621416650,29600,29400,29600,29350,193
20250107,122900,615726500,29400,29400,29400,29400,0
20250107,122800,615726500,29400,29400,29400,29400,0
20250107,122700,615726500,29400,29400,29400,29400,0
20250107,122600,615726500,29400,29400,29400,29400,0
20250107,122500,615726500,29400,29400,29400,29400,0
20250107,122400,615726500,29400,29400,29400,29400,0
20250107,122300,615726500,29400,29400,29400,29400,0
20250107,122200,615726500,29400,29400,29400,29400,15
20250107,122100,615285500,29500,29500,29500,29500,0
20250107,122000,615285500,29500,29500,29500,29500,66
20250107,121900,613338500,29500,29500,29500,29500,0
20250107,121800,613338500,29500,29500,29500,29500,0
20250107,121700,613338500,29500,29500,29500,29500,92
20250107,121600,610624500,29400,29400,29400,29400,0
20250107,121500,610624500,29400,29400,29400,29400,0
20250107,121400,610624500,29400,29400,29400,29400,0
20250107,121300,610624500,29400,29400,29400,29400,0
20250107,121200,610624500,29400,29400,29400,29400,0
20250107,121100,610624500,29400,29400,29400,29400,4
20250107,121000,610506900,29350,29350,29350,29350,0
20250107,120900,610506900,29350,29350,29350,29350,1
20250107,120800,610477550,29350,29350,29350,29350,0
20250107,120700,610477550,29350,29350,29350,29350,0
20250107,120600,610477550,29350,29350,29350,29350,0
20250107,120500,610477550,29350,29350,29350,29350,0
20250107,120400,610477550,29350,29350,29350,29350,0
20250107,120300,610477550,29350,29350,29350,29350,0
20250107,120200,610477550,29350,29350,29350,29350,0
20250107,120100,610477550,29350,29350,29350,29350,26
20250107,120000,609714450,29400,29400,29400,29400,1
20250107,115900,609685050,29400,29400,29400,29400,0
20250107,115800,609685050,29400,29400,29400,29400,0
20250107,115700,609685050,29400,29400,29400,29400,0
20250107,115600,609685050,29400,29400,29400,29400,0
20250107,115500,609685050,29400,29400,29400,29400,53
20250107,115400,608126850,29550,29550,29550,29550,0
20250107,115300,608126850,29550,29550,29550,29550,0
20250107,115200,608126850,29550,29550,29550,29550,0
20250107,115100,608126850,29550,29550,29550,29550,1
20250107,115000,608097300,29500,29500,29500,29500,0
20250107,114900,608097300,29500,29500,29500,29500,8
20250107,114800,607861300,29550,29550,29550,29550,1
20250107,114700,607831750,29550,29550,29550,29550,0
20250107,114600,607831750,29550,29550,29550,29550,0
20250107,114500,607831750,29550,29550,29550,29550,6
20250107,114400,607654450,29500,29500,29500,29500,9
20250107,114300,607388950,29450,29450,29450,29450,0
20250107,114200,607388950,29450,29450,29450,29450,0
20250107,114100,607388950,29450,29450,29450,29450,0
20250107,114000,607388950,29450,29450,29450,29450,2
20250107,113900,607330050,29450,29450,29450,29450,0
20250107,113800,607330050,29450,29450,29450,29450,0
20250107,113700,607330050,29450,29450,29450,29450,4
20250107,113600,607212250,29450,29450,29450,29450,15
20250107,113500,606770500,29500,29450,29500,29450,6
20250107,113400,606593750,29450,29450,29450,29450,200
20250107,113300,600703750,29450,29450,29450,29450,0
20250107,113200,600703750,29450,29450,29450,29450,0
20250107,113100,600703750,29450,29450,29450,29450,1
20250107,113000,600674300,29450,29450,29450,29450,1
20250107,112900,600644850,29400,29400,29400,29400,4
20250107,112800,600527250,29400,29400,29400,29400,0
20250107,112700,600527250,29400,29400,29400,29400,0
20250107,112600,600527250,29400,29400,29400,29400,0
20250107,112500,600527250,29400,29400,29400,29400,8
20250107,112400,600292050,29400,29400,29400,29400,0
20250107,112300,600292050,29400,29400,29400,29400,2
20250107,112200,600233250,29400,29400,29400,29400,3
20250107,112100,600145050,29300,29300,29300,29300,0
20250107,112000,600145050,29300,29300,29300,29300,0
20250107,111900,600145050,29300,29300,29300,29300,0
20250107,111800,600145050,29300,29300,29300,29300,0
20250107,111700,600145050,29300,29350,29350,29300,257
20250107,111600,592614750,29350,29350,29350,29350,0
20250107,111500,592614750,29350,29350,29350,29350,0
20250107,111400,592614750,29350,29350,29350,29350,1
20250107,111300,592585400,29250,29250,29250,29250,0
20250107,111200,592585400,29250,29250,29250,29250,291
20250107,111100,584073650,29400,29400,29400,29400,2
20250107,111000,584014850,29250,29450,29450,29250,703
20250107,110900,563391500,29600,29600,29600,29600,0
20250107,110800,563391500,29600,29600,29600,29600,19
20250107,110700,562829100,29600,29500,29600,29500,20
20250107,110600,562239000,29400,29400,29400,29400,10
20250107,110500,561945000,29450,29450,29450,29450,4
20250107,110400,561827200,29400,29400,29400,29400,0
20250107,110300,561827200,29400,29500,29500,29400,428
20250107,110200,549241700,29600,29600,29600,29600,0
20250107,110100,549241700,29600,29600,29600,29600,0
20250107,110000,549241700,29600,29600,29600,29600,1
20250107,105900,549212100,29600,29600,29600,29600,0
20250107,105800,549212100,29600,29600,29600,29600,0
20250107,105700,549212100,29600,29500,29600,29500,4
20250107,105600,549094000,29500,29500,29500,29500,6
20250107,105500,548917000,29600,29600,29650,29600,38
20250107,105400,547791750,29600,29600,29600,29600,0
20250107,105300,547791750,29600,29600,29600,29600,0
20250107,105200,547791750,29600,29600,29600,29600,0
20250107,105100,547791750,29600,29600,29600,29600,2
20250107,105000,547732550,29500,29500,29500,29500,5
20250107,104900,547585050,29500,29500,29500,29500,0
20250107,104800,547585050,29500,29500,29500,29500,0
20250107,104700,547585050,29500,29500,29500,29500,34
20250107,104600,546582050,29550,29550,29550,29550,0
20250107,104500,546582050,29550,29600,29600,29550,47
20250107,104400,545192150,29850,29850,29850,29850,7
20250107,104300,544983200,29850,29850,29850,29850,0
20250107,104200,544983200,29850,29850,29850,29850,1
20250107,104100,544953350,29800,29800,29800,29800,1
20250107,104000,544923550,29800,29800,29800,29800,0
20250107,103900,544923550,29800,29800,29800,29800,0
20250107,103800,544923550,29800,29800,29800,29800,0
20250107,103700,544923550,29800,29800,29800,29800,0
20250107,103600,544923550,29800,29800,29800,29800,0
20250107,103500,544923550,29800,29800,29800,29800,10
20250107,103400,544625550,29800,29800,29800,29800,1
20250107,103300,544595750,29800,29800,29800,29800,50
20250107,103200,543105750,29800,29700,29800,29700,4
20250107,103100,542986650,29750,29750,29750,29750,43
20250107,103000,541707400,29850,29700,29850,29600,501
20250107,102900,526866850,29700,29700,29700,29700,0
20250107,102800,526866850,29700,29700,29700,29700,0
20250107,102700,526866850,29700,29700,29700,29700,0
20250107,102600,526866850,29700,29700,29700,29700,6
20250107,102500,526688650,29850,29850,29850,29850,433
20250107,102400,513763600,29850,29850,29850,29850,0
20250107,102300,513763600,29850,29850,29850,29850,0
20250107,102200,513763600,29850,29850,29850,29850,1
20250107,102100,513733750,29700,29700,29700,29700,50
20250107,102000,512248750,29700,29700,29700,29700,1
20250107,101900,512219050,29700,29700,29700,29700,0
20250107,101800,512219050,29700,29700,29700,29700,0
20250107,101700,512219050,29700,29700,29700,29700,38
20250107,101600,511090450,29700,29750,29750,29700,29
20250107,101500,510228650,29700,29700,29700,29700,0
20250107,101400,510228650,29700,29700,29700,29700,1
20250107,101300,510198950,29900,29850,29900,29850,51
20250107,101200,508676300,29850,29800,29850,29800,88
20250107,101100,506051100,30000,29900,30000,29900,6
20250107,101000,505871300,29850,30000,30000,29850,150
20250107,100900,501376900,30050,30100,30100,30050,5
20250107,100800,501226450,30050,30050,30050,30050,19
20250107,100700,500655500,30050,30050,30050,30050,35
20250107,100600,499603750,29900,29900,29900,29900,52
20250107,100500,498048950,29650,30000,30250,29250,2049
20250107,100400,437306350,30000,30000,30000,30000,272
20250107,100300,429146350,29900,29900,29900,29900,0
20250107,100200,429146350,29900,29950,29950,29900,453
20250107,100100,415586500,29900,29750,29900,29750,100
20250107,100000,412596650,29750,29750,29750,29750,20
20250107,095900,412001650,29700,29650,29700,29650,13
20250107,095800,411615600,29600,29600,29600,29600,5
20250107,095700,411467600,29550,29550,29550,29550,0
20250107,095600,411467600,29550,29550,29550,29550,20
20250107,095500,410876600,29550,29550,29550,29550,51
20250107,095400,409369550,29550,29550,29550,29550,1
20250107,095300,409340000,29400,29450,29450,29400,517
20250107,095200,394134850,29550,29550,29550,29550,0
20250107,095100,394134850,29550,29500,29550,29500,63
20250107,095000,392273550,29400,29400,29400,29400,249
20250107,094900,384952950,29500,29450,29500,29400,477
20250107,094800,370923800,29450,29700,29700,29450,418
20250107,094700,358554750,29700,29800,29800,29700,134
20250107,094600,354565050,29950,29950,29950,29950,0
20250107,094500,354565050,29950,29950,29950,29950,2
20250107,094400,354505150,29950,29950,29950,29950,12
20250107,094300,354145750,29950,29950,29950,29950,5
20250107,094200,353996000,29800,29850,30000,29800,218
20250107,094100,347495000,29850,29850,29850,29850,15
20250107,094000,347047250,29950,29950,29950,29950,0
20250107,093900,347047250,29950,29950,30000,29950,201
20250107,093800,341022300,29950,29900,29950,29900,127
20250107,093700,337219000,29950,29950,29950,29950,4
20250107,093600,337099200,29950,29950,29950,29950,31
20250107,093500,336170750,29800,29850,29850,29800,61
20250107,093400,334350100,29800,29800,29800,29800,0
20250107,093300,334350100,29800,30100,30100,29800,464
20250107,093200,320412150,30050,30300,30300,30050,242
20250107,093100,313126850,30300,30250,30350,30200,1252
20250107,093000,275213600,30200,30200,30250,30200,889
20250107,092900,248359700,30100,30200,30200,30100,606
20250107,092800,230116600,30200,30100,30200,30100,73
20250107,092700,227913000,30200,30250,30250,30200,332
20250107,092600,217873250,30250,30200,30250,30050,152
20250107,092500,213280650,30200,30300,30300,30050,296
20250107,092400,204335500,30200,30200,30200,30050,93
20250107,092300,201529900,30200,29950,30200,29950,202
20250107,092200,195462000,30150,29950,30150,29950,1545
20250107,092100,149114900,30000,29900,30000,29900,849
20250107,092000,123690250,29900,29800,29900,29800,7
20250107,091900,123481450,29800,29650,29800,29650,1527
20250107,091800,78043350,29450,29450,29450,29450,0
20250107,091700,78043350,29450,29500,29500,29450,47
20250107,091600,76659150,29700,29650,29700,29500,157
20250107,091500,72006900,29700,29650,29750,29650,264
20250107,091400,64163300,29650,29500,29650,29500,1167
20250107,091300,29734400,29450,29450,29450,29450,17
20250107,091200,29233750,29500,29500,29500,29500,4
20250107,091100,29115750,29500,29500,29500,29500,62
20250107,091000,27286750,29500,29500,29700,29500,33
20250107,090900,26312850,29700,29500,29700,29500,14
20250107,090800,25899250,29450,29450,29450,29450,0
20250107,090700,25899250,29450,29450,29450,29450,60
20250107,090600,24132250,29400,29400,29400,29400,44
20250107,090500,22838650,29400,29400,29400,29400,22
20250107,090400,22191850,29400,29400,29400,29400,3
20250107,090300,22103650,29400,29350,29400,29350,57
20250107,090200,20427950,29350,29200,29350,29200,464
20250107,090100,6818950,28950,28900,28950,28900,102
20250107,090000,3867300,28850,29200,29200,28850,134