KissMeData/199800/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203100,638569950,36950,36950,36950,36950,541
20250102,203000,638569950,36950,36950,36950,36950,0
20250102,202900,638569950,36950,36950,36950,36950,0
20250102,202800,638569950,36950,36950,36950,36950,0
20250102,202700,638569950,36950,36950,36950,36950,0
20250102,202600,638569950,36950,36950,36950,36950,0
20250102,202500,638569950,36950,36950,36950,36950,0
20250102,202400,638569950,36950,36950,36950,36950,0
20250102,202300,638569950,36950,36950,36950,36950,0
20250102,202200,638569950,36950,36950,36950,36950,0
20250102,202100,638569950,36950,36950,36950,36950,0
20250102,202000,638569950,36950,36950,36950,36950,0
20250102,201900,638569950,36950,36950,36950,36950,0
20250102,201800,638569950,36950,36950,36950,36950,0
20250102,201700,638569950,36950,36950,36950,36950,0
20250102,201600,638569950,36950,36950,36950,36950,0
20250102,201500,638569950,36950,36950,36950,36950,0
20250102,201400,638569950,36950,36950,36950,36950,0
20250102,201300,638569950,36950,36950,36950,36950,0
20250102,201200,638569950,36950,36950,36950,36950,0
20250102,201100,638569950,36950,36950,36950,36950,0
20250102,201000,638569950,36950,36950,36950,36950,0
20250102,200900,638569950,36950,36950,36950,36950,0
20250102,200800,638569950,36950,36950,36950,36950,0
20250102,200700,638569950,36950,36950,36950,36950,0
20250102,200600,638569950,36950,36950,36950,36950,0
20250102,200500,638569950,36950,36950,36950,36950,0
20250102,200400,638569950,36950,36950,36950,36950,0
20250102,200300,638569950,36950,36950,36950,36950,0
20250102,200200,638569950,36950,36950,36950,36950,0
20250102,200100,638569950,36950,36950,36950,36950,541
20250102,200000,638569950,36950,36950,36950,36950,0
20250102,195900,638569950,36950,36950,36950,36950,0
20250102,195800,638569950,36950,36950,36950,36950,0
20250102,195700,638569950,36950,36950,36950,36950,0
20250102,195600,638569950,36950,36950,36950,36950,0
20250102,195500,638569950,36950,36950,36950,36950,0
20250102,195400,638569950,36950,36950,36950,36950,0
20250102,195300,638569950,36950,36950,36950,36950,0
20250102,195200,638569950,36950,36950,36950,36950,0
20250102,195100,638569950,36950,36950,36950,36950,0
20250102,195000,638569950,36950,36950,36950,36950,0
20250102,194900,638569950,36950,36950,36950,36950,0
20250102,194800,638569950,36950,36950,36950,36950,0
20250102,194700,638569950,36950,36950,36950,36950,0
20250102,194600,638569950,36950,36950,36950,36950,0
20250102,194500,638569950,36950,36950,36950,36950,0
20250102,194400,638569950,36950,36950,36950,36950,0
20250102,194300,638569950,36950,36950,36950,36950,0
20250102,194200,638569950,36950,36950,36950,36950,0
20250102,194100,638569950,36950,36950,36950,36950,0
20250102,194000,638569950,36950,36950,36950,36950,0
20250102,193900,638569950,36950,36950,36950,36950,0
20250102,193800,638569950,36950,36950,36950,36950,0
20250102,193700,638569950,36950,36950,36950,36950,0
20250102,193600,638569950,36950,36950,36950,36950,0
20250102,193500,638569950,36950,36950,36950,36950,0
20250102,193400,638569950,36950,36950,36950,36950,0
20250102,193300,638569950,36950,36950,36950,36950,0
20250102,193200,638569950,36950,36950,36950,36950,0
20250102,193100,638569950,36950,36950,36950,36950,541
20250102,193000,638569950,36950,36950,36950,36950,0
20250102,192900,638569950,36950,36950,36950,36950,0
20250102,192800,638569950,36950,36950,36950,36950,0
20250102,192700,638569950,36950,36950,36950,36950,0
20250102,192600,638569950,36950,36950,36950,36950,0
20250102,192500,638569950,36950,36950,36950,36950,0
20250102,192400,638569950,36950,36950,36950,36950,0
20250102,192300,638569950,36950,36950,36950,36950,0
20250102,192200,638569950,36950,36950,36950,36950,0
20250102,192100,638569950,36950,36950,36950,36950,0
20250102,192000,638569950,36950,36950,36950,36950,0
20250102,191900,638569950,36950,36950,36950,36950,0
20250102,191800,638569950,36950,36950,36950,36950,0
20250102,191700,638569950,36950,36950,36950,36950,0
20250102,191600,638569950,36950,36950,36950,36950,0
20250102,191500,638569950,36950,36950,36950,36950,0
20250102,191400,638569950,36950,36950,36950,36950,0
20250102,191300,638569950,36950,36950,36950,36950,0
20250102,191200,638569950,36950,36950,36950,36950,0
20250102,191100,638569950,36950,36950,36950,36950,0
20250102,191000,638569950,36950,36950,36950,36950,0
20250102,190900,638569950,36950,36950,36950,36950,0
20250102,190800,638569950,36950,36950,36950,36950,0
20250102,190700,638569950,36950,36950,36950,36950,0
20250102,190600,638569950,36950,36950,36950,36950,0
20250102,190500,638569950,36950,36950,36950,36950,0
20250102,190400,638569950,36950,36950,36950,36950,0
20250102,190300,638569950,36950,36950,36950,36950,0
20250102,190200,638569950,36950,36950,36950,36950,0
20250102,190100,638569950,36950,36950,36950,36950,541
20250102,190000,638569950,36950,36950,36950,36950,0
20250102,185900,638569950,36950,36950,36950,36950,0
20250102,185800,638569950,36950,36950,36950,36950,0
20250102,185700,638569950,36950,36950,36950,36950,0
20250102,185600,638569950,36950,36950,36950,36950,0
20250102,185500,638569950,36950,36950,36950,36950,0
20250102,185400,638569950,36950,36950,36950,36950,0
20250102,185300,638569950,36950,36950,36950,36950,0
20250102,185200,638569950,36950,36950,36950,36950,0
20250102,185100,638569950,36950,36950,36950,36950,0
20250102,185000,638569950,36950,36950,36950,36950,0
20250102,184900,638569950,36950,36950,36950,36950,0
20250102,184800,638569950,36950,36950,36950,36950,0
20250102,184700,638569950,36950,36950,36950,36950,0
20250102,184600,638569950,36950,36950,36950,36950,0
20250102,184500,638569950,36950,36950,36950,36950,0
20250102,184400,638569950,36950,36950,36950,36950,0
20250102,184300,638569950,36950,36950,36950,36950,0
20250102,184200,638569950,36950,36950,36950,36950,0
20250102,184100,638569950,36950,36950,36950,36950,0
20250102,184000,638569950,36950,36950,36950,36950,0
20250102,183900,638569950,36950,36950,36950,36950,0
20250102,183800,638569950,36950,36950,36950,36950,0
20250102,183700,638569950,36950,36950,36950,36950,0
20250102,183600,638569950,36950,36950,36950,36950,0
20250102,183500,638569950,36950,36950,36950,36950,0
20250102,183400,638569950,36950,36950,36950,36950,0
20250102,183300,638569950,36950,36950,36950,36950,0
20250102,183200,638569950,36950,36950,36950,36950,0
20250102,183100,638569950,36950,36950,36950,36950,541
20250102,183000,638569950,36950,36950,36950,36950,0
20250102,182900,638569950,36950,36950,36950,36950,0
20250102,182800,638569950,36950,36950,36950,36950,0
20250102,182700,638569950,36950,36950,36950,36950,0
20250102,182600,638569950,36950,36950,36950,36950,0
20250102,182500,638569950,36950,36950,36950,36950,0
20250102,182400,638569950,36950,36950,36950,36950,0
20250102,182300,638569950,36950,36950,36950,36950,0
20250102,182200,638569950,36950,36950,36950,36950,0
20250102,182100,638569950,36950,36950,36950,36950,0
20250102,182000,638569950,36950,36950,36950,36950,0
20250102,181900,638569950,36950,36950,36950,36950,0
20250102,181800,638569950,36950,36950,36950,36950,0
20250102,181700,638569950,36950,36950,36950,36950,0
20250102,181600,638569950,36950,36950,36950,36950,0
20250102,181500,638569950,36950,36950,36950,36950,0
20250102,181400,638569950,36950,36950,36950,36950,0
20250102,181300,638569950,36950,36950,36950,36950,0
20250102,181200,638569950,36950,36950,36950,36950,0
20250102,181100,638569950,36950,36950,36950,36950,0
20250102,181000,638569950,36950,36950,36950,36950,0
20250102,180900,638569950,36950,36950,36950,36950,0
20250102,180800,638569950,36950,36950,36950,36950,0
20250102,180700,638569950,36950,36950,36950,36950,0
20250102,180600,638569950,36950,36950,36950,36950,0
20250102,180500,638569950,36950,36950,36950,36950,0
20250102,180400,638569950,36950,36950,36950,36950,0
20250102,180300,638569950,36950,36950,36950,36950,0
20250102,180200,638569950,36950,36950,36950,36950,0
20250102,180100,638569950,36950,36950,36950,36950,541
20250102,180000,638569950,36950,36950,36950,36950,0
20250102,175900,638569950,36950,36950,36950,36950,0
20250102,175800,638569950,36950,36950,36950,36950,0
20250102,175700,638569950,36950,36950,36950,36950,0
20250102,175600,638569950,36950,36950,36950,36950,0
20250102,175500,638569950,36950,36950,36950,36950,0
20250102,175400,638569950,36950,36950,36950,36950,0
20250102,175300,638569950,36950,36950,36950,36950,0
20250102,175200,638569950,36950,36950,36950,36950,0
20250102,175100,638569950,36950,36950,36950,36950,0
20250102,175000,638569950,36950,36950,36950,36950,0
20250102,174900,638569950,36950,36950,36950,36950,0
20250102,174800,638569950,36950,36950,36950,36950,0
20250102,174700,638569950,36950,36950,36950,36950,0
20250102,174600,638569950,36950,36950,36950,36950,0
20250102,174500,638569950,36950,36950,36950,36950,0
20250102,174400,638569950,36950,36950,36950,36950,0
20250102,174300,638569950,36950,36950,36950,36950,0
20250102,174200,638569950,36950,36950,36950,36950,0
20250102,174100,638569950,36950,36950,36950,36950,0
20250102,174000,638569950,36950,36950,36950,36950,0
20250102,173900,638569950,36950,36950,36950,36950,0
20250102,173800,638569950,36950,36950,36950,36950,0
20250102,173700,638569950,36950,36950,36950,36950,0
20250102,173600,638569950,36950,36950,36950,36950,0
20250102,173500,638569950,36950,36950,36950,36950,0
20250102,173400,638569950,36950,36950,36950,36950,0
20250102,173300,638569950,36950,36950,36950,36950,0
20250102,173200,638569950,36950,36950,36950,36950,0
20250102,173100,638569950,36950,36950,36950,36950,541
20250102,173000,638569950,36950,36950,36950,36950,0
20250102,172900,638569950,36950,36950,36950,36950,0
20250102,172800,638569950,36950,36950,36950,36950,0
20250102,172700,638569950,36950,36950,36950,36950,0
20250102,172600,638569950,36950,36950,36950,36950,0
20250102,172500,638569950,36950,36950,36950,36950,0
20250102,172400,638569950,36950,36950,36950,36950,0
20250102,172300,638569950,36950,36950,36950,36950,0
20250102,172200,638569950,36950,36950,36950,36950,0
20250102,172100,638569950,36950,36950,36950,36950,0
20250102,172000,638569950,36950,36950,36950,36950,0
20250102,171900,638569950,36950,36950,36950,36950,0
20250102,171800,638569950,36950,36950,36950,36950,0
20250102,171700,638569950,36950,36950,36950,36950,0
20250102,171600,638569950,36950,36950,36950,36950,0
20250102,171500,638569950,36950,36950,36950,36950,0
20250102,171400,638569950,36950,36950,36950,36950,0
20250102,171300,638569950,36950,36950,36950,36950,0
20250102,171200,638569950,36950,36950,36950,36950,0
20250102,171100,638569950,36950,36950,36950,36950,0
20250102,171000,638569950,36950,36950,36950,36950,0
20250102,170900,638569950,36950,36950,36950,36950,0
20250102,170800,638569950,36950,36950,36950,36950,0
20250102,170700,638569950,36950,36950,36950,36950,0
20250102,170600,638569950,36950,36950,36950,36950,0
20250102,170500,638569950,36950,36950,36950,36950,0
20250102,170400,638569950,36950,36950,36950,36950,0
20250102,170300,638569950,36950,36950,36950,36950,0
20250102,170200,638569950,36950,36950,36950,36950,0
20250102,170100,638569950,36950,36950,36950,36950,541
20250102,170000,638569950,36950,36950,36950,36950,0
20250102,165900,638569950,36950,36950,36950,36950,0
20250102,165800,638569950,36950,36950,36950,36950,0
20250102,165700,638569950,36950,36950,36950,36950,0
20250102,165600,638569950,36950,36950,36950,36950,0
20250102,165500,638569950,36950,36950,36950,36950,0
20250102,165400,638569950,36950,36950,36950,36950,0
20250102,165300,638569950,36950,36950,36950,36950,0
20250102,165200,638569950,36950,36950,36950,36950,0
20250102,165100,638569950,36950,36950,36950,36950,0
20250102,165000,638569950,36950,36950,36950,36950,0
20250102,164900,638569950,36950,36950,36950,36950,0
20250102,164800,638569950,36950,36950,36950,36950,0
20250102,164700,638569950,36950,36950,36950,36950,0
20250102,164600,638569950,36950,36950,36950,36950,0
20250102,164500,638569950,36950,36950,36950,36950,0
20250102,164400,638569950,36950,36950,36950,36950,0
20250102,164300,638569950,36950,36950,36950,36950,0
20250102,164200,638569950,36950,36950,36950,36950,0
20250102,164100,638569950,36950,36950,36950,36950,0
20250102,164000,638569950,36950,36950,36950,36950,0
20250102,163900,638569950,36950,36950,36950,36950,0
20250102,163800,638569950,36950,36950,36950,36950,0
20250102,163700,638569950,36950,36950,36950,36950,0
20250102,163600,638569950,36950,36950,36950,36950,0
20250102,163500,638569950,36950,36950,36950,36950,0
20250102,163400,638569950,36950,36950,36950,36950,0
20250102,163300,638569950,36950,36950,36950,36950,0
20250102,163200,638569950,36950,36950,36950,36950,0
20250102,163100,638569950,36950,36950,36950,36950,541
20250102,163000,638569950,36950,36950,36950,36950,0
20250102,162900,638569950,36950,36950,36950,36950,0
20250102,162800,638569950,36950,36950,36950,36950,0
20250102,162700,638569950,36950,36950,36950,36950,0
20250102,162600,638569950,36950,36950,36950,36950,0
20250102,162500,638569950,36950,36950,36950,36950,0
20250102,162400,638569950,36950,36950,36950,36950,0
20250102,162300,638569950,36950,36950,36950,36950,0
20250102,162200,638569950,36950,36950,36950,36950,0
20250102,162100,638569950,36950,36950,36950,36950,0
20250102,162000,638569950,36950,36950,36950,36950,0
20250102,161900,638569950,36950,36950,36950,36950,0
20250102,161800,638569950,36950,36950,36950,36950,0
20250102,161700,638569950,36950,36950,36950,36950,0
20250102,161600,638569950,36950,36950,36950,36950,0
20250102,161500,638569950,36950,36950,36950,36950,0
20250102,161400,638569950,36950,36950,36950,36950,0
20250102,161300,638569950,36950,36950,36950,36950,0
20250102,161200,638569950,36950,36950,36950,36950,0
20250102,161100,638569950,36950,36950,36950,36950,0
20250102,161000,638569950,36950,36950,36950,36950,0
20250102,160900,638569950,36950,36950,36950,36950,0
20250102,160800,638569950,36950,36950,36950,36950,0
20250102,160700,638569950,36950,36950,36950,36950,0
20250102,160600,638569950,36950,36950,36950,36950,0
20250102,160500,638569950,36950,36950,36950,36950,0
20250102,160400,638569950,36950,36950,36950,36950,0
20250102,160300,638569950,36950,36950,36950,36950,0
20250102,160200,638569950,36950,36950,36950,36950,0
20250102,160100,638569950,36950,36950,36950,36950,541
20250102,160000,638569950,36950,36950,36950,36950,0
20250102,155900,638569950,36950,36950,36950,36950,0
20250102,155800,638569950,36950,36950,36950,36950,0
20250102,155700,638569950,36950,36950,36950,36950,0
20250102,155600,638569950,36950,36950,36950,36950,0
20250102,155500,638569950,36950,36950,36950,36950,0
20250102,155400,638569950,36950,36950,36950,36950,0
20250102,155300,638569950,36950,36950,36950,36950,0
20250102,155200,638569950,36950,36950,36950,36950,0
20250102,155100,638569950,36950,36950,36950,36950,0
20250102,155000,638569950,36950,36950,36950,36950,0
20250102,154900,638569950,36950,36950,36950,36950,0
20250102,154800,638569950,36950,36950,36950,36950,0
20250102,154700,638569950,36950,36950,36950,36950,0
20250102,154600,638569950,36950,36950,36950,36950,0
20250102,154500,638569950,36950,36950,36950,36950,0
20250102,154400,638569950,36950,36950,36950,36950,0
20250102,154300,638569950,36950,36950,36950,36950,0
20250102,154200,638569950,36950,36950,36950,36950,0
20250102,154100,638569950,36950,36950,36950,36950,0
20250102,154000,638569950,36950,36950,36950,36950,0
20250102,153900,638569950,36950,36950,36950,36950,0
20250102,153800,638569950,36950,36950,36950,36950,0
20250102,153700,638569950,36950,36950,36950,36950,0
20250102,153600,638569950,36950,36950,36950,36950,0
20250102,153500,638569950,36950,36950,36950,36950,0
20250102,153400,638569950,36950,36950,36950,36950,0
20250102,153300,638569950,36950,36950,36950,36950,0
20250102,153200,638569950,36950,36950,36950,36950,0
20250102,153100,638569950,36950,36950,36950,36950,541
20250102,153000,638569950,36950,36950,36950,36950,541
20250102,152900,618580000,36950,36950,36950,36950,0
20250102,152800,618580000,36950,36950,36950,36950,0
20250102,152700,618580000,36950,36950,36950,36950,0
20250102,152600,618580000,36950,36950,36950,36950,0
20250102,152500,618580000,36950,36950,36950,36950,0
20250102,152400,618580000,36950,36950,36950,36950,0
20250102,152300,618580000,36950,36950,36950,36950,0
20250102,152200,618580000,36950,36950,36950,36950,0
20250102,152100,618580000,36950,36950,36950,36950,0
20250102,152000,618580000,36950,36950,36950,36950,0
20250102,151900,618580000,36950,36950,36950,36950,5
20250102,151800,618395250,36850,36900,36950,36850,355
20250102,151700,605307700,36950,36950,36950,36950,3
20250102,151600,605196850,36900,36950,36950,36900,47
20250102,151500,603461800,36950,36950,36950,36950,5
20250102,151400,603277050,36950,36950,36950,36950,12
20250102,151300,602833650,36950,36950,36950,36950,21
20250102,151200,602057700,36950,36900,36950,36900,103
20250102,151100,598256850,36950,36950,36950,36950,85
20250102,151000,595116100,36950,36900,36950,36900,43
20250102,150900,593529200,36900,36950,36950,36900,27
20250102,150800,592532750,36950,36950,36950,36950,4
20250102,150700,592384950,36950,36950,36950,36950,3
20250102,150600,592274100,36950,36950,36950,36950,14
20250102,150500,591756800,36950,36950,36950,36950,3
20250102,150400,591645950,36950,36950,36950,36950,3
20250102,150300,591535100,36950,36900,36950,36900,56
20250102,150200,589468550,36900,36900,36900,36900,1
20250102,150100,589431650,36950,36950,36950,36950,8
20250102,150000,589136050,36950,36900,36950,36900,153
20250102,145900,583483350,36950,36950,36950,36950,7
20250102,145800,583224700,36900,36900,36900,36900,0
20250102,145700,583224700,36900,36950,36950,36900,17
20250102,145600,582597300,36950,36950,36950,36950,21
20250102,145500,581821350,36900,36900,36900,36900,2
20250102,145400,581747550,36900,36900,36900,36900,14
20250102,145300,581230950,36950,36950,36950,36950,0
20250102,145200,581230950,36950,36950,36950,36950,41
20250102,145100,579716000,36950,36900,36950,36900,223
20250102,145000,571476300,36900,36900,36900,36900,15
20250102,144900,570922800,36900,36900,36900,36900,0
20250102,144800,570922800,36900,36900,36900,36900,0
20250102,144700,570922800,36900,36900,36900,36900,14
20250102,144600,570406200,36900,36900,36900,36900,0
20250102,144500,570406200,36900,36900,36900,36900,0
20250102,144400,570406200,36900,36900,36900,36900,13
20250102,144300,569926500,36900,36900,36900,36900,3
20250102,144200,569815800,36900,36900,36900,36900,173
20250102,144100,563432100,36950,36950,36950,36950,50
20250102,144000,561584600,36900,36950,36950,36900,29
20250102,143900,560514450,36900,36900,36900,36900,15
20250102,143800,559960950,36950,36950,36950,36950,1
20250102,143700,559924000,36950,36950,36950,36950,0
20250102,143600,559924000,36950,36950,36950,36950,19
20250102,143500,559221950,36950,36950,36950,36950,14
20250102,143400,558704650,36950,37000,37000,36950,2
20250102,143300,558630700,36900,36900,36900,36900,0
20250102,143200,558630700,36900,36900,36900,36900,15
20250102,143100,558077200,36900,36950,36950,36900,27
20250102,143000,557080050,36900,36900,36900,36900,0
20250102,142900,557080050,36900,36900,36900,36900,14
20250102,142800,556563450,36900,36900,36900,36900,158
20250102,142700,550733250,36900,36950,36950,36900,106
20250102,142600,546817850,36950,36950,36950,36950,17
20250102,142500,546189700,36950,36950,36950,36950,20
20250102,142400,545450700,36900,36900,36900,36900,0
20250102,142300,545450700,36900,36900,36900,36900,15
20250102,142200,544897200,36900,36900,36900,36900,0
20250102,142100,544897200,36900,36900,36900,36900,0
20250102,142000,544897200,36900,36950,36950,36900,15
20250102,141900,544343650,36900,36900,36900,36900,5
20250102,141800,544159150,36900,36900,36900,36900,0
20250102,141700,544159150,36900,36900,36900,36900,15
20250102,141600,543605650,36900,36850,36900,36850,14
20250102,141500,543089200,36850,36900,36900,36850,17
20250102,141400,542462250,37000,37000,37000,37000,230
20250102,141300,533952250,37000,37000,37000,37000,10
20250102,141200,533582250,36850,36850,36850,36850,0
20250102,141100,533582250,36850,36850,36850,36850,14
20250102,141000,533066350,36850,36850,36850,36850,0
20250102,140900,533066350,36850,36850,36900,36850,17
20250102,140800,532439400,37000,37000,37000,37000,0
20250102,140700,532439400,37000,37000,37000,37000,5
20250102,140600,532254400,37000,36950,37000,36950,200
20250102,140500,524857650,36750,36750,36750,36750,15
20250102,140400,524306400,36750,36750,36750,36750,0
20250102,140300,524306400,36750,36750,36750,36750,10
20250102,140200,523938900,36750,36800,36800,36750,365
20250102,140100,510520100,36800,36800,36800,36800,0
20250102,140000,510520100,36800,36800,36800,36800,102
20250102,135900,506766500,36800,36750,36800,36750,29
20250102,135800,505700150,36800,36900,36900,36800,318
20250102,135700,493986850,36900,36900,36900,36900,4
20250102,135600,493839250,36900,36900,36900,36900,18
20250102,135500,493175050,36900,36900,36900,36900,8
20250102,135400,492879850,36900,36900,36900,36900,21
20250102,135300,492104950,36900,36900,36900,36850,39
20250102,135200,490666250,36900,36900,36900,36900,87
20250102,135100,487455950,36900,36950,36950,36900,97
20250102,135000,483872500,37100,37100,37100,37100,1
20250102,134900,483835400,37150,37150,37150,37150,0
20250102,134800,483835400,37150,37150,37150,37150,1
20250102,134700,483798250,36950,36950,36950,36950,14
20250102,134600,483280950,36950,36950,36950,36950,15
20250102,134500,482726700,37150,37150,37150,37150,0
20250102,134400,482726700,37150,37150,37150,37150,0
20250102,134300,482726700,37150,37150,37150,37150,0
20250102,134200,482726700,37150,37150,37150,37150,0
20250102,134100,482726700,37150,36900,37150,36900,16
20250102,134000,482136050,36900,36900,36900,36900,4
20250102,133900,481988450,36950,36950,36950,36950,9
20250102,133800,481655900,36950,36950,36950,36950,18
20250102,133700,480990800,36900,36950,36950,36900,127
20250102,133600,476302200,37150,37150,37150,37150,0
20250102,133500,476302200,37150,37150,37150,37150,0
20250102,133400,476302200,37150,37050,37150,36900,982
20250102,133300,439973450,37150,37150,37150,37150,0
20250102,133200,439973450,37150,37100,37150,37100,20
20250102,133100,439231150,37100,37100,37100,37100,2
20250102,133000,439156950,37150,37150,37150,37150,15
20250102,132900,438599700,37150,37100,37150,37100,214
20250102,132800,430659600,37100,37000,37100,37000,15
20250102,132700,430104100,37000,37050,37050,37000,113
20250102,132600,425922850,37000,37050,37050,37000,15
20250102,132500,425367150,37050,37050,37050,37050,5
20250102,132400,425181900,37000,37000,37000,37000,0
20250102,132300,425181900,37000,37100,37100,37000,194
20250102,132200,418003800,37100,37100,37100,37100,0
20250102,132100,418003800,37100,37050,37100,37050,4
20250102,132000,417855550,37050,37050,37050,37050,57
20250102,131900,415743700,37200,37200,37200,37200,0
20250102,131800,415743700,37200,37200,37200,37200,0
20250102,131700,415743700,37200,37200,37200,37200,5
20250102,131600,415557700,37050,37050,37050,37050,13
20250102,131500,415076050,37050,37050,37050,37050,127
20250102,131400,410370700,37100,37100,37100,37100,3
20250102,131300,410259400,37200,37200,37200,37200,0
20250102,131200,410259400,37200,37150,37200,37150,7
20250102,131100,409999250,37150,37150,37150,37150,24
20250102,131000,409107650,37200,37200,37200,37200,4
20250102,130900,408958850,37200,37200,37200,37200,0
20250102,130800,408958850,37200,37200,37200,37200,0
20250102,130700,408958850,37200,37050,37200,37000,284
20250102,130600,398396350,37000,37100,37100,37000,1694
20250102,130500,335673400,37150,37150,37150,37150,7
20250102,130400,335413350,37150,37150,37150,37150,78
20250102,130300,332515650,37150,37150,37150,37150,0
20250102,130200,332515650,37150,37150,37150,37150,170
20250102,130100,326200150,37200,37200,37200,37200,36
20250102,130000,324860950,37200,37200,37200,37200,0
20250102,125900,324860950,37200,37200,37200,37200,0
20250102,125800,324860950,37200,37200,37200,37200,15
20250102,125700,324302950,37200,37200,37200,37200,0
20250102,125600,324302950,37200,37200,37200,37200,0
20250102,125500,324302950,37200,37200,37200,37200,14
20250102,125400,323782150,37200,37200,37200,37200,10
20250102,125300,323410150,37150,37150,37150,37150,8
20250102,125200,323112950,37200,37200,37200,37200,8
20250102,125100,322815350,37150,37150,37150,37150,0
20250102,125000,322815350,37150,37150,37150,37150,0
20250102,124900,322815350,37150,37150,37150,37150,15
20250102,124800,322258100,37150,37150,37150,37150,10
20250102,124700,321886600,37200,37200,37200,37200,14
20250102,124600,321365800,37200,37200,37200,37200,64
20250102,124500,318985000,37300,37300,37300,37300,11
20250102,124400,318574700,37300,37300,37300,37300,1
20250102,124300,318537400,37200,37200,37200,37200,15
20250102,124200,317979400,37150,37150,37150,37150,0
20250102,124100,317979400,37150,37150,37150,37150,3
20250102,124000,317867950,37200,37200,37200,37200,150
20250102,123900,312287950,37250,37250,37250,37250,0
20250102,123800,312287950,37250,37250,37250,37250,4
20250102,123700,312138950,37200,37200,37200,37200,14
20250102,123600,311618150,37200,37200,37200,37200,11
20250102,123500,311208950,37200,37200,37200,37200,0
20250102,123400,311208950,37200,37250,37250,37200,18
20250102,123300,310539000,37250,37250,37250,37250,0
20250102,123200,310539000,37250,37250,37250,37250,0
20250102,123100,310539000,37250,37250,37250,37250,79
20250102,123000,307596250,37250,37250,37250,37250,0
20250102,122900,307596250,37250,37250,37250,37250,0
20250102,122800,307596250,37250,37300,37300,37250,13
20250102,122700,307111900,37250,37250,37250,37250,1
20250102,122600,307074650,37250,37250,37250,37250,0
20250102,122500,307074650,37250,37250,37250,37250,17
20250102,122400,306441400,37200,37200,37200,37200,0
20250102,122300,306441400,37200,37200,37200,37200,100
20250102,122200,302721400,37200,37250,37250,37200,14
20250102,122100,302200350,37250,37250,37250,37250,110
20250102,122000,298102850,37250,37300,37300,37250,195
20250102,121900,290838100,37250,37250,37250,37250,65
20250102,121800,288416850,37250,37300,37300,37250,145
20250102,121700,283015300,37250,37250,37250,37250,0
20250102,121600,283015300,37250,37250,37250,37250,15
20250102,121500,282456550,37250,37250,37250,37250,0
20250102,121400,282456550,37250,37250,37250,37250,136
20250102,121300,277390550,37300,37300,37300,37300,59
20250102,121200,275189850,37300,37300,37300,37300,0
20250102,121100,275189850,37300,37300,37300,37300,0
20250102,121000,275189850,37300,37300,37300,37300,14
20250102,120900,274667650,37350,37350,37350,37350,0
20250102,120800,274667650,37350,37350,37350,37350,1
20250102,120700,274630300,37250,37250,37250,37250,14
20250102,120600,274108800,37250,37250,37250,37250,0
20250102,120500,274108800,37250,37250,37250,37250,0
20250102,120400,274108800,37250,37250,37250,37250,14
20250102,120300,273587300,37250,37250,37250,37250,0
20250102,120200,273587300,37250,37250,37250,37250,15
20250102,120100,273028550,37250,37300,37300,37250,215
20250102,120000,265014050,37400,37400,37400,37400,0
20250102,115900,265014050,37400,37400,37400,37400,20
20250102,115800,264266050,37400,37300,37400,37300,15
20250102,115700,263706450,37300,37300,37300,37300,0
20250102,115600,263706450,37300,37300,37300,37300,1
20250102,115500,263669150,37300,37350,37350,37300,14
20250102,115400,263146700,37400,37350,37400,37350,3
20250102,115300,263034600,37250,37250,37250,37250,0
20250102,115200,263034600,37250,37250,37250,37250,0
20250102,115100,263034600,37250,37250,37250,37250,13
20250102,115000,262550350,37250,37250,37250,37250,0
20250102,114900,262550350,37250,37250,37250,37250,0
20250102,114800,262550350,37250,37250,37250,37250,64
20250102,114700,260166350,37300,37300,37300,37300,4
20250102,114600,260017150,37350,37400,37400,37250,34
20250102,114500,258749500,37400,37400,37400,37400,0
20250102,114400,258749500,37400,37250,37400,37250,16
20250102,114300,258153350,37400,37400,37400,37400,0
20250102,114200,258153350,37400,37400,37400,37250,56
20250102,114100,256067000,37300,37300,37300,37300,0
20250102,114000,256067000,37300,37350,37350,37300,14
20250102,113900,255544750,37350,37350,37350,37350,35
20250102,113800,254237500,37350,37300,37350,37300,25
20250102,113700,253304250,37250,37250,37250,37250,0
20250102,113600,253304250,37250,37300,37300,37250,15
20250102,113500,252744950,37250,37250,37250,37250,0
20250102,113400,252744950,37250,37250,37250,37250,59
20250102,113300,250547200,37250,37250,37250,37250,15
20250102,113200,249988450,37200,37250,37250,37200,66
20250102,113100,247532550,37250,37250,37250,37250,0
20250102,113000,247532550,37250,37250,37250,37250,15
20250102,112900,246973800,37250,37250,37250,37250,0
20250102,112800,246973800,37250,37250,37250,37250,115
20250102,112700,242690050,37300,37300,37300,37300,15
20250102,112600,242130550,37300,37300,37300,37300,0
20250102,112500,242130550,37300,37300,37300,37300,15
20250102,112400,241571050,37350,37350,37350,37350,0
20250102,112300,241571050,37350,37450,37450,37350,53
20250102,112200,239591400,37250,37250,37250,37250,101
20250102,112100,235829150,37250,37250,37250,37250,14
20250102,112000,235307650,37250,37300,37300,37250,85
20250102,111900,232138900,37300,37300,37300,37300,0
20250102,111800,232138900,37300,37350,37350,37300,14
20250102,111700,231616550,37300,37300,37300,37300,0
20250102,111600,231616550,37300,37300,37300,37300,0
20250102,111500,231616550,37300,37300,37300,37300,14
20250102,111400,231094350,37300,37300,37300,37250,227
20250102,111300,222628100,37350,37450,37450,37350,60
20250102,111200,220385250,37550,37550,37550,37550,74
20250102,111100,217606550,37550,37550,37550,37550,3
20250102,111000,217493900,37400,37400,37400,37400,177
20250102,110900,210874100,37400,37400,37400,37400,15
20250102,110800,210313100,37400,37400,37400,37400,28
20250102,110700,209265900,37400,37450,37450,37400,75
20250102,110600,206460100,37400,37600,37600,37400,42
20250102,110500,204887700,37600,37600,37600,37600,1
20250102,110400,204850100,37450,37450,37450,37450,32
20250102,110300,203651700,37450,37400,37450,37400,79
20250102,110200,200696300,37400,37400,37400,37400,2
20250102,110100,200621500,37550,37600,37600,37550,14
20250102,110000,200095300,37700,37700,37700,37700,1
20250102,105900,200057600,37450,37450,37450,37450,0
20250102,105800,200057600,37450,37450,37450,37450,0
20250102,105700,200057600,37450,37450,37450,37450,15
20250102,105600,199495850,37450,37450,37450,37450,14
20250102,105500,198971550,37500,37500,37500,37500,0
20250102,105400,198971550,37500,37750,37750,37500,32
20250102,105300,197771050,37550,37550,37550,37550,11
20250102,105200,197358000,37600,37650,37650,37600,3
20250102,105100,197245150,37650,37650,37650,37650,1
20250102,105000,197207500,37750,37750,37750,37750,0
20250102,104900,197207500,37750,37400,37750,37300,103
20250102,104800,193361950,37500,37500,37500,37500,44
20250102,104700,191711950,37500,37600,37600,37500,100
20250102,104600,187957550,37600,37600,37600,37600,0
20250102,104500,187957550,37600,37600,37600,37600,14
20250102,104400,187431150,37600,37600,37600,37550,184
20250102,104300,180513450,37600,37600,37600,37600,0
20250102,104200,180513450,37600,37600,37700,37600,28
20250102,104100,179460050,37600,37600,37600,37600,0
20250102,104000,179460050,37600,37600,37600,37600,0
20250102,103900,179460050,37600,37500,37600,37500,18
20250102,103800,178784650,37500,37500,37500,37500,15
20250102,103700,178222150,37200,37500,37550,37200,59
20250102,103600,176022100,37700,37700,37700,37700,2
20250102,103500,175946700,37300,37600,37600,37300,239
20250102,103400,166996950,37800,37800,37900,37800,30
20250102,103300,165862450,37900,37900,37900,37900,0
20250102,103200,165862450,37900,37800,37900,37800,75
20250102,103100,163020650,37500,37600,37600,37500,135
20250102,103000,157957950,37500,37800,37800,37500,807
20250102,102900,127618000,37800,37800,37800,37800,0
20250102,102800,127618000,37800,37900,37900,37800,102
20250102,102700,123759650,38100,37900,38100,37900,18
20250102,102600,123077250,37900,37900,37900,37900,3
20250102,102500,122963550,38100,38000,38100,38000,4
20250102,102400,122811250,37950,38000,38000,37950,24
20250102,102300,121900000,38100,38100,38100,38100,3
20250102,102200,121785700,38100,38100,38100,38100,2
20250102,102100,121709500,37950,37900,37950,37900,35
20250102,102000,120381950,37950,38050,38100,37950,28
20250102,101900,119315600,37950,38100,38100,37950,504
20250102,101800,100161850,38250,38250,38250,38250,0
20250102,101700,100161850,38250,38300,38300,38250,30
20250102,101600,99013800,38300,38150,38350,37800,463
20250102,101500,81421400,38300,38300,38300,38250,22
20250102,101400,80579650,38300,38200,38300,38200,59
20250102,101300,78323350,38250,38100,38250,38100,22
20250102,101200,77483800,38100,38000,38100,38000,16
20250102,101100,76875700,38000,38000,38000,38000,114
20250102,101000,72543700,38050,38100,38100,38050,126
20250102,100900,67747800,38100,38150,38150,38100,223
20250102,100800,59251450,38100,38100,38100,38100,222
20250102,100700,50793250,38100,38300,38300,38100,230
20250102,100600,42012900,38200,38300,38300,38200,34
20250102,100500,40712350,38300,38400,38400,38300,44
20250102,100400,39026150,38450,38300,38450,38300,14
20250102,100300,38489800,38300,38350,38350,38100,120
20250102,100200,33897300,38300,38300,38300,38300,15
20250102,100100,33322800,38100,38250,38250,38050,512
20250102,100000,13765050,38250,38250,38250,38100,355