KissMeData/199800/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,203800,414455550,39100,39100,39100,39100,227
20250107,203700,414455550,39100,39100,39100,39100,0
20250107,203600,414455550,39100,39100,39100,39100,0
20250107,203500,414455550,39100,39100,39100,39100,0
20250107,203400,414455550,39100,39100,39100,39100,0
20250107,203300,414455550,39100,39100,39100,39100,0
20250107,203200,414455550,39100,39100,39100,39100,0
20250107,203100,414455550,39100,39100,39100,39100,0
20250107,203000,414455550,39100,39100,39100,39100,0
20250107,202900,414455550,39100,39100,39100,39100,0
20250107,202800,414455550,39100,39100,39100,39100,0
20250107,202700,414455550,39100,39100,39100,39100,0
20250107,202600,414455550,39100,39100,39100,39100,0
20250107,202500,414455550,39100,39100,39100,39100,0
20250107,202400,414455550,39100,39100,39100,39100,0
20250107,202300,414455550,39100,39100,39100,39100,0
20250107,202200,414455550,39100,39100,39100,39100,0
20250107,202100,414455550,39100,39100,39100,39100,0
20250107,202000,414455550,39100,39100,39100,39100,0
20250107,201900,414455550,39100,39100,39100,39100,0
20250107,201800,414455550,39100,39100,39100,39100,0
20250107,201700,414455550,39100,39100,39100,39100,0
20250107,201600,414455550,39100,39100,39100,39100,0
20250107,201500,414455550,39100,39100,39100,39100,0
20250107,201400,414455550,39100,39100,39100,39100,0
20250107,201300,414455550,39100,39100,39100,39100,0
20250107,201200,414455550,39100,39100,39100,39100,0
20250107,201100,414455550,39100,39100,39100,39100,0
20250107,201000,414455550,39100,39100,39100,39100,0
20250107,200900,414455550,39100,39100,39100,39100,0
20250107,200800,414455550,39100,39100,39100,39100,227
20250107,200700,414455550,39100,39100,39100,39100,0
20250107,200600,414455550,39100,39100,39100,39100,0
20250107,200500,414455550,39100,39100,39100,39100,0
20250107,200400,414455550,39100,39100,39100,39100,0
20250107,200300,414455550,39100,39100,39100,39100,0
20250107,200200,414455550,39100,39100,39100,39100,0
20250107,200100,414455550,39100,39100,39100,39100,0
20250107,200000,414455550,39100,39100,39100,39100,0
20250107,195900,414455550,39100,39100,39100,39100,0
20250107,195800,414455550,39100,39100,39100,39100,0
20250107,195700,414455550,39100,39100,39100,39100,0
20250107,195600,414455550,39100,39100,39100,39100,0
20250107,195500,414455550,39100,39100,39100,39100,0
20250107,195400,414455550,39100,39100,39100,39100,0
20250107,195300,414455550,39100,39100,39100,39100,0
20250107,195200,414455550,39100,39100,39100,39100,0
20250107,195100,414455550,39100,39100,39100,39100,0
20250107,195000,414455550,39100,39100,39100,39100,0
20250107,194900,414455550,39100,39100,39100,39100,0
20250107,194800,414455550,39100,39100,39100,39100,0
20250107,194700,414455550,39100,39100,39100,39100,0
20250107,194600,414455550,39100,39100,39100,39100,0
20250107,194500,414455550,39100,39100,39100,39100,0
20250107,194400,414455550,39100,39100,39100,39100,0
20250107,194300,414455550,39100,39100,39100,39100,0
20250107,194200,414455550,39100,39100,39100,39100,0
20250107,194100,414455550,39100,39100,39100,39100,0
20250107,194000,414455550,39100,39100,39100,39100,0
20250107,193900,414455550,39100,39100,39100,39100,0
20250107,193800,414455550,39100,39100,39100,39100,227
20250107,193700,414455550,39100,39100,39100,39100,0
20250107,193600,414455550,39100,39100,39100,39100,0
20250107,193500,414455550,39100,39100,39100,39100,0
20250107,193400,414455550,39100,39100,39100,39100,0
20250107,193300,414455550,39100,39100,39100,39100,0
20250107,193200,414455550,39100,39100,39100,39100,0
20250107,193100,414455550,39100,39100,39100,39100,0
20250107,193000,414455550,39100,39100,39100,39100,0
20250107,192900,414455550,39100,39100,39100,39100,0
20250107,192800,414455550,39100,39100,39100,39100,0
20250107,192700,414455550,39100,39100,39100,39100,0
20250107,192600,414455550,39100,39100,39100,39100,0
20250107,192500,414455550,39100,39100,39100,39100,0
20250107,192400,414455550,39100,39100,39100,39100,0
20250107,192300,414455550,39100,39100,39100,39100,0
20250107,192200,414455550,39100,39100,39100,39100,0
20250107,192100,414455550,39100,39100,39100,39100,0
20250107,192000,414455550,39100,39100,39100,39100,0
20250107,191900,414455550,39100,39100,39100,39100,0
20250107,191800,414455550,39100,39100,39100,39100,0
20250107,191700,414455550,39100,39100,39100,39100,0
20250107,191600,414455550,39100,39100,39100,39100,0
20250107,191500,414455550,39100,39100,39100,39100,0
20250107,191400,414455550,39100,39100,39100,39100,0
20250107,191300,414455550,39100,39100,39100,39100,0
20250107,191200,414455550,39100,39100,39100,39100,0
20250107,191100,414455550,39100,39100,39100,39100,0
20250107,191000,414455550,39100,39100,39100,39100,0
20250107,190900,414455550,39100,39100,39100,39100,0
20250107,190800,414455550,39100,39100,39100,39100,227
20250107,190700,414455550,39100,39100,39100,39100,0
20250107,190600,414455550,39100,39100,39100,39100,0
20250107,190500,414455550,39100,39100,39100,39100,0
20250107,190400,414455550,39100,39100,39100,39100,0
20250107,190300,414455550,39100,39100,39100,39100,0
20250107,190200,414455550,39100,39100,39100,39100,0
20250107,190100,414455550,39100,39100,39100,39100,0
20250107,190000,414455550,39100,39100,39100,39100,0
20250107,185900,414455550,39100,39100,39100,39100,0
20250107,185800,414455550,39100,39100,39100,39100,0
20250107,185700,414455550,39100,39100,39100,39100,0
20250107,185600,414455550,39100,39100,39100,39100,0
20250107,185500,414455550,39100,39100,39100,39100,0
20250107,185400,414455550,39100,39100,39100,39100,0
20250107,185300,414455550,39100,39100,39100,39100,0
20250107,185200,414455550,39100,39100,39100,39100,0
20250107,185100,414455550,39100,39100,39100,39100,0
20250107,185000,414455550,39100,39100,39100,39100,0
20250107,184900,414455550,39100,39100,39100,39100,0
20250107,184800,414455550,39100,39100,39100,39100,0
20250107,184700,414455550,39100,39100,39100,39100,0
20250107,184600,414455550,39100,39100,39100,39100,0
20250107,184500,414455550,39100,39100,39100,39100,0
20250107,184400,414455550,39100,39100,39100,39100,0
20250107,184300,414455550,39100,39100,39100,39100,0
20250107,184200,414455550,39100,39100,39100,39100,0
20250107,184100,414455550,39100,39100,39100,39100,0
20250107,184000,414455550,39100,39100,39100,39100,0
20250107,183900,414455550,39100,39100,39100,39100,0
20250107,183800,414455550,39100,39100,39100,39100,227
20250107,183700,414455550,39100,39100,39100,39100,0
20250107,183600,414455550,39100,39100,39100,39100,0
20250107,183500,414455550,39100,39100,39100,39100,0
20250107,183400,414455550,39100,39100,39100,39100,0
20250107,183300,414455550,39100,39100,39100,39100,0
20250107,183200,414455550,39100,39100,39100,39100,0
20250107,183100,414455550,39100,39100,39100,39100,0
20250107,183000,414455550,39100,39100,39100,39100,0
20250107,182900,414455550,39100,39100,39100,39100,0
20250107,182800,414455550,39100,39100,39100,39100,0
20250107,182700,414455550,39100,39100,39100,39100,0
20250107,182600,414455550,39100,39100,39100,39100,0
20250107,182500,414455550,39100,39100,39100,39100,0
20250107,182400,414455550,39100,39100,39100,39100,0
20250107,182300,414455550,39100,39100,39100,39100,0
20250107,182200,414455550,39100,39100,39100,39100,0
20250107,182100,414455550,39100,39100,39100,39100,0
20250107,182000,414455550,39100,39100,39100,39100,0
20250107,181900,414455550,39100,39100,39100,39100,0
20250107,181800,414455550,39100,39100,39100,39100,0
20250107,181700,414455550,39100,39100,39100,39100,0
20250107,181600,414455550,39100,39100,39100,39100,0
20250107,181500,414455550,39100,39100,39100,39100,0
20250107,181400,414455550,39100,39100,39100,39100,0
20250107,181300,414455550,39100,39100,39100,39100,0
20250107,181200,414455550,39100,39100,39100,39100,0
20250107,181100,414455550,39100,39100,39100,39100,0
20250107,181000,414455550,39100,39100,39100,39100,0
20250107,180900,414455550,39100,39100,39100,39100,0
20250107,180800,414455550,39100,39100,39100,39100,227
20250107,180700,414455550,39100,39100,39100,39100,0
20250107,180600,414455550,39100,39100,39100,39100,0
20250107,180500,414455550,39100,39100,39100,39100,0
20250107,180400,414455550,39100,39100,39100,39100,0
20250107,180300,414455550,39100,39100,39100,39100,0
20250107,180200,414455550,39100,39100,39100,39100,0
20250107,180100,414455550,39100,39100,39100,39100,0
20250107,180000,414455550,39100,39100,39100,39100,0
20250107,175900,414455550,39100,39100,39100,39100,0
20250107,175800,414455550,39100,39100,39100,39100,0
20250107,175700,414455550,39100,39100,39100,39100,0
20250107,175600,414455550,39100,39100,39100,39100,0
20250107,175500,414455550,39100,39100,39100,39100,0
20250107,175400,414455550,39100,39100,39100,39100,0
20250107,175300,414455550,39100,39100,39100,39100,0
20250107,175200,414455550,39100,39100,39100,39100,0
20250107,175100,414455550,39100,39100,39100,39100,0
20250107,175000,414455550,39100,39100,39100,39100,0
20250107,174900,414455550,39100,39100,39100,39100,0
20250107,174800,414455550,39100,39100,39100,39100,0
20250107,174700,414455550,39100,39100,39100,39100,0
20250107,174600,414455550,39100,39100,39100,39100,0
20250107,174500,414455550,39100,39100,39100,39100,0
20250107,174400,414455550,39100,39100,39100,39100,0
20250107,174300,414455550,39100,39100,39100,39100,0
20250107,174200,414455550,39100,39100,39100,39100,0
20250107,174100,414455550,39100,39100,39100,39100,0
20250107,174000,414455550,39100,39100,39100,39100,0
20250107,173900,414455550,39100,39100,39100,39100,0
20250107,173800,414455550,39100,39100,39100,39100,227
20250107,173700,414455550,39100,39100,39100,39100,0
20250107,173600,414455550,39100,39100,39100,39100,0
20250107,173500,414455550,39100,39100,39100,39100,0
20250107,173400,414455550,39100,39100,39100,39100,0
20250107,173300,414455550,39100,39100,39100,39100,0
20250107,173200,414455550,39100,39100,39100,39100,0
20250107,173100,414455550,39100,39100,39100,39100,0
20250107,173000,414455550,39100,39100,39100,39100,0
20250107,172900,414455550,39100,39100,39100,39100,0
20250107,172800,414455550,39100,39100,39100,39100,0
20250107,172700,414455550,39100,39100,39100,39100,0
20250107,172600,414455550,39100,39100,39100,39100,0
20250107,172500,414455550,39100,39100,39100,39100,0
20250107,172400,414455550,39100,39100,39100,39100,0
20250107,172300,414455550,39100,39100,39100,39100,0
20250107,172200,414455550,39100,39100,39100,39100,0
20250107,172100,414455550,39100,39100,39100,39100,0
20250107,172000,414455550,39100,39100,39100,39100,0
20250107,171900,414455550,39100,39100,39100,39100,0
20250107,171800,414455550,39100,39100,39100,39100,0
20250107,171700,414455550,39100,39100,39100,39100,0
20250107,171600,414455550,39100,39100,39100,39100,0
20250107,171500,414455550,39100,39100,39100,39100,0
20250107,171400,414455550,39100,39100,39100,39100,0
20250107,171300,414455550,39100,39100,39100,39100,0
20250107,171200,414455550,39100,39100,39100,39100,0
20250107,171100,414455550,39100,39100,39100,39100,0
20250107,171000,414455550,39100,39100,39100,39100,0
20250107,170900,414455550,39100,39100,39100,39100,0
20250107,170800,414455550,39100,39100,39100,39100,227
20250107,170700,414455550,39100,39100,39100,39100,0
20250107,170600,414455550,39100,39100,39100,39100,0
20250107,170500,414455550,39100,39100,39100,39100,0
20250107,170400,414455550,39100,39100,39100,39100,0
20250107,170300,414455550,39100,39100,39100,39100,0
20250107,170200,414455550,39100,39100,39100,39100,0
20250107,170100,414455550,39100,39100,39100,39100,0
20250107,170000,414455550,39100,39100,39100,39100,0
20250107,165900,414455550,39100,39100,39100,39100,0
20250107,165800,414455550,39100,39100,39100,39100,0
20250107,165700,414455550,39100,39100,39100,39100,0
20250107,165600,414455550,39100,39100,39100,39100,0
20250107,165500,414455550,39100,39100,39100,39100,0
20250107,165400,414455550,39100,39100,39100,39100,0
20250107,165300,414455550,39100,39100,39100,39100,0
20250107,165200,414455550,39100,39100,39100,39100,0
20250107,165100,414455550,39100,39100,39100,39100,0
20250107,165000,414455550,39100,39100,39100,39100,0
20250107,164900,414455550,39100,39100,39100,39100,0
20250107,164800,414455550,39100,39100,39100,39100,0
20250107,164700,414455550,39100,39100,39100,39100,0
20250107,164600,414455550,39100,39100,39100,39100,0
20250107,164500,414455550,39100,39100,39100,39100,0
20250107,164400,414455550,39100,39100,39100,39100,0
20250107,164300,414455550,39100,39100,39100,39100,0
20250107,164200,414455550,39100,39100,39100,39100,0
20250107,164100,414455550,39100,39100,39100,39100,0
20250107,164000,414455550,39100,39100,39100,39100,0
20250107,163900,414455550,39100,39100,39100,39100,0
20250107,163800,414455550,39100,39100,39100,39100,227
20250107,163700,414455550,39100,39100,39100,39100,0
20250107,163600,414455550,39100,39100,39100,39100,0
20250107,163500,414455550,39100,39100,39100,39100,0
20250107,163400,414455550,39100,39100,39100,39100,0
20250107,163300,414455550,39100,39100,39100,39100,0
20250107,163200,414455550,39100,39100,39100,39100,0
20250107,163100,414455550,39100,39100,39100,39100,0
20250107,163000,414455550,39100,39100,39100,39100,0
20250107,162900,414455550,39100,39100,39100,39100,0
20250107,162800,414455550,39100,39100,39100,39100,0
20250107,162700,414455550,39100,39100,39100,39100,0
20250107,162600,414455550,39100,39100,39100,39100,0
20250107,162500,414455550,39100,39100,39100,39100,0
20250107,162400,414455550,39100,39100,39100,39100,0
20250107,162300,414455550,39100,39100,39100,39100,0
20250107,162200,414455550,39100,39100,39100,39100,0
20250107,162100,414455550,39100,39100,39100,39100,0
20250107,162000,414455550,39100,39100,39100,39100,0
20250107,161900,414455550,39100,39100,39100,39100,0
20250107,161800,414455550,39100,39100,39100,39100,0
20250107,161700,414455550,39100,39100,39100,39100,0
20250107,161600,414455550,39100,39100,39100,39100,0
20250107,161500,414455550,39100,39100,39100,39100,0
20250107,161400,414455550,39100,39100,39100,39100,0
20250107,161300,414455550,39100,39100,39100,39100,0
20250107,161200,414455550,39100,39100,39100,39100,0
20250107,161100,414455550,39100,39100,39100,39100,0
20250107,161000,414455550,39100,39100,39100,39100,0
20250107,160900,414455550,39100,39100,39100,39100,0
20250107,160800,414455550,39100,39100,39100,39100,227
20250107,160700,414455550,39100,39100,39100,39100,0
20250107,160600,414455550,39100,39100,39100,39100,0
20250107,160500,414455550,39100,39100,39100,39100,0
20250107,160400,414455550,39100,39100,39100,39100,0
20250107,160300,414455550,39100,39100,39100,39100,0
20250107,160200,414455550,39100,39100,39100,39100,0
20250107,160100,414455550,39100,39100,39100,39100,0
20250107,160000,414455550,39100,39100,39100,39100,0
20250107,155900,414455550,39100,39100,39100,39100,0
20250107,155800,414455550,39100,39100,39100,39100,0
20250107,155700,414455550,39100,39100,39100,39100,0
20250107,155600,414455550,39100,39100,39100,39100,0
20250107,155500,414455550,39100,39100,39100,39100,0
20250107,155400,414455550,39100,39100,39100,39100,0
20250107,155300,414455550,39100,39100,39100,39100,0
20250107,155200,414455550,39100,39100,39100,39100,0
20250107,155100,414455550,39100,39100,39100,39100,0
20250107,155000,414455550,39100,39100,39100,39100,0
20250107,154900,414455550,39100,39100,39100,39100,0
20250107,154800,414455550,39100,39100,39100,39100,0
20250107,154700,414455550,39100,39100,39100,39100,0
20250107,154600,414455550,39100,39100,39100,39100,0
20250107,154500,414455550,39100,39100,39100,39100,0
20250107,154400,414455550,39100,39100,39100,39100,0
20250107,154300,414455550,39100,39100,39100,39100,0
20250107,154200,414455550,39100,39100,39100,39100,0
20250107,154100,414455550,39100,39100,39100,39100,0
20250107,154000,414455550,39100,39100,39100,39100,0
20250107,153900,414455550,39100,39100,39100,39100,0
20250107,153800,414455550,39100,39100,39100,39100,227
20250107,153700,414455550,39100,39100,39100,39100,0
20250107,153600,414455550,39100,39100,39100,39100,0
20250107,153500,414455550,39100,39100,39100,39100,0
20250107,153400,414455550,39100,39100,39100,39100,0
20250107,153300,414455550,39100,39100,39100,39100,0
20250107,153200,414455550,39100,39100,39100,39100,0
20250107,153100,414455550,39100,39100,39100,39100,0
20250107,153000,414455550,39100,39100,39100,39100,227
20250107,152900,405579850,39300,39300,39300,39300,0
20250107,152800,405579850,39300,39300,39300,39300,0
20250107,152700,405579850,39300,39300,39300,39300,0
20250107,152600,405579850,39300,39300,39300,39300,0
20250107,152500,405579850,39300,39300,39300,39300,0
20250107,152400,405579850,39300,39300,39300,39300,0
20250107,152300,405579850,39300,39300,39300,39300,0
20250107,152200,405579850,39300,39300,39300,39300,0
20250107,152100,405579850,39300,39300,39300,39300,0
20250107,152000,405579850,39300,39300,39300,39300,0
20250107,151900,405579850,39300,39300,39300,39300,13
20250107,151800,405068950,39300,39300,39350,39300,104
20250107,151700,400978300,39350,39350,39350,39350,27
20250107,151600,399915850,39350,39350,39350,39350,0
20250107,151500,399915850,39350,39050,39350,39050,520
20250107,151400,379514800,39050,39050,39050,39050,0
20250107,151300,379514800,39050,39050,39050,39050,1
20250107,151200,379475750,39000,39000,39000,39000,119
20250107,151100,374834750,39050,39050,39050,39050,0
20250107,151000,374834750,39050,39050,39050,39050,13
20250107,150900,374327100,39050,39050,39050,39050,0
20250107,150800,374327100,39050,39050,39050,39050,0
20250107,150700,374327100,39050,39050,39050,39050,81
20250107,150600,371164050,39050,39050,39050,39050,0
20250107,150500,371164050,39050,39100,39100,39050,10
20250107,150400,370773250,39100,39100,39100,39100,0
20250107,150300,370773250,39100,39100,39100,39050,10
20250107,150200,370382300,39100,39100,39100,39100,0
20250107,150100,370382300,39100,39100,39100,39100,0
20250107,150000,370382300,39100,39100,39100,39100,0
20250107,145900,370382300,39100,39100,39100,39100,0
20250107,145800,370382300,39100,39100,39100,39100,0
20250107,145700,370382300,39100,39100,39100,39100,2
20250107,145600,370304100,39000,39000,39000,39000,0
20250107,145500,370304100,39000,39000,39000,39000,0
20250107,145400,370304100,39000,39000,39000,39000,0
20250107,145300,370304100,39000,39100,39100,39000,235
20250107,145200,361126450,39100,39100,39100,39100,9
20250107,145100,360774550,39200,39200,39200,39200,4
20250107,145000,360617750,39050,39050,39050,39050,0
20250107,144900,360617750,39050,39050,39050,39050,10
20250107,144800,360227250,39050,39050,39050,39050,21
20250107,144700,359407200,39200,39200,39200,39200,0
20250107,144600,359407200,39200,39200,39200,39200,0
20250107,144500,359407200,39200,39200,39200,39200,0
20250107,144400,359407200,39200,39200,39200,39200,0
20250107,144300,359407200,39200,39200,39200,39200,0
20250107,144200,359407200,39200,39200,39200,39200,0
20250107,144100,359407200,39200,39200,39200,39200,1
20250107,144000,359368000,39050,39100,39100,39050,30
20250107,143900,358195600,39100,39100,39100,39100,5
20250107,143800,358000100,39100,39100,39100,39100,0
20250107,143700,358000100,39100,39100,39100,39100,0
20250107,143600,358000100,39100,39100,39100,39100,1
20250107,143500,357961000,39100,39100,39100,39100,40
20250107,143400,356397000,39100,39100,39100,39100,10
20250107,143300,356006000,39100,39100,39100,39100,0
20250107,143200,356006000,39100,39100,39100,39100,20
20250107,143100,355224000,39100,39100,39100,39100,0
20250107,143000,355224000,39100,39100,39100,39100,48
20250107,142900,353347200,39100,39100,39100,39100,3
20250107,142800,353229900,39150,39150,39150,39150,137
20250107,142700,347866350,39150,39150,39150,39150,0
20250107,142600,347866350,39150,39150,39150,39150,0
20250107,142500,347866350,39150,39200,39200,39150,264
20250107,142400,337530450,39250,39250,39250,39250,0
20250107,142300,337530450,39250,39250,39250,39250,0
20250107,142200,337530450,39250,39250,39250,39250,42
20250107,142100,335881950,39200,39200,39200,39200,35
20250107,142000,334509950,39200,39200,39200,39200,11
20250107,141900,334078750,39150,39150,39150,39150,58
20250107,141800,331808050,39200,39150,39200,39150,4
20250107,141700,331651350,39200,39200,39200,39200,12
20250107,141600,331180950,39200,39200,39200,39200,0
20250107,141500,331180950,39200,39200,39200,39200,2
20250107,141400,331102550,39200,39200,39200,39200,7
20250107,141300,330828150,39200,39200,39200,39200,129
20250107,141200,325771350,39250,39250,39250,39250,3
20250107,141100,325653600,39250,39200,39250,39200,26
20250107,141000,324634250,39250,39250,39250,39250,18
20250107,140900,323927750,39250,39250,39250,39250,0
20250107,140800,323927750,39250,39250,39250,39250,0
20250107,140700,323927750,39250,39250,39250,39250,3
20250107,140600,323810000,39250,39250,39250,39250,3
20250107,140500,323692250,39250,39250,39250,39250,6
20250107,140400,323456750,39200,39200,39200,39200,12
20250107,140300,322986350,39200,39200,39200,39200,0
20250107,140200,322986350,39200,39200,39200,39200,0
20250107,140100,322986350,39200,39200,39200,39200,0
20250107,140000,322986350,39200,39250,39250,39200,52
20250107,135900,320947850,39300,39300,39300,39300,0
20250107,135800,320947850,39300,39300,39300,39300,9
20250107,135700,320594150,39300,39300,39300,39300,0
20250107,135600,320594150,39300,39300,39300,39300,0
20250107,135500,320594150,39300,39300,39300,39300,0
20250107,135400,320594150,39300,39300,39300,39300,26
20250107,135300,319572350,39250,39250,39250,39250,0
20250107,135200,319572350,39250,39300,39300,39250,78
20250107,135100,316510100,39300,39300,39300,39300,7
20250107,135000,316235000,39300,39300,39300,39300,3
20250107,134900,316117100,39300,39300,39300,39300,7
20250107,134800,315842000,39300,39300,39300,39300,214
20250107,134700,307431800,39250,39250,39250,39250,0
20250107,134600,307431800,39250,39250,39250,39250,0
20250107,134500,307431800,39250,39250,39250,39250,10
20250107,134400,307039300,39300,39300,39300,39300,0
20250107,134300,307039300,39300,39300,39300,39300,0
20250107,134200,307039300,39300,39250,39300,39250,2
20250107,134100,306960750,39250,39250,39250,39250,64
20250107,134000,304448750,39250,39250,39250,39250,1
20250107,133900,304409500,39250,39250,39250,39250,2
20250107,133800,304331000,39250,39250,39250,39250,0
20250107,133700,304331000,39250,39200,39250,39200,82
20250107,133600,301113500,39200,39200,39200,39200,0
20250107,133500,301113500,39200,39200,39200,39200,102
20250107,133400,297115100,39200,39150,39200,39150,110
20250107,133300,292804750,39100,39100,39100,39100,0
20250107,133200,292804750,39100,39100,39100,39100,0
20250107,133100,292804750,39100,39100,39100,39100,0
20250107,133000,292804750,39100,39100,39100,39100,104
20250107,132900,288738350,39100,39100,39100,39100,0
20250107,132800,288738350,39100,39000,39100,39000,53
20250107,132700,286670850,39000,39000,39000,39000,0
20250107,132600,286670850,39000,39000,39000,39000,0
20250107,132500,286670850,39000,39000,39000,39000,0
20250107,132400,286670850,39000,39100,39100,39000,11
20250107,132300,286241350,39100,39100,39100,39100,4
20250107,132200,286084950,39000,39000,39000,39000,0
20250107,132100,286084950,39000,39000,39000,39000,1
20250107,132000,286045950,39000,39000,39100,39000,88
20250107,131900,282610150,39000,39000,39000,39000,0
20250107,131800,282610150,39000,39000,39000,39000,0
20250107,131700,282610150,39000,39000,39000,39000,0
20250107,131600,282610150,39000,39000,39000,39000,0
20250107,131500,282610150,39000,39000,39000,39000,1
20250107,131400,282571150,39000,39000,39000,39000,33
20250107,131300,281284150,39000,39000,39000,39000,0
20250107,131200,281284150,39000,39000,39000,39000,0
20250107,131100,281284150,39000,39000,39000,39000,1
20250107,131000,281245150,39000,39000,39000,39000,6
20250107,130900,281011150,39000,39000,39000,39000,6
20250107,130800,280777150,38850,38850,38850,38850,0
20250107,130700,280777150,38850,38850,38850,38850,6
20250107,130600,280544050,38850,38850,38850,38850,51
20250107,130500,278562700,38850,38850,38850,38850,0
20250107,130400,278562700,38850,38850,38850,38850,2
20250107,130300,278485000,38850,38850,38850,38850,0
20250107,130200,278485000,38850,38850,38850,38850,3
20250107,130100,278368450,39000,39000,39000,39000,0
20250107,130000,278368450,39000,39000,39000,39000,1
20250107,125900,278329450,39000,39000,39000,39000,0
20250107,125800,278329450,39000,39000,39000,39000,0
20250107,125700,278329450,39000,39000,39000,39000,0
20250107,125600,278329450,39000,39000,39000,39000,5
20250107,125500,278134450,38950,38950,38950,38950,0
20250107,125400,278134450,38950,38950,38950,38950,0
20250107,125300,278134450,38950,38950,38950,38950,0
20250107,125200,278134450,38950,38950,38950,38950,0
20250107,125100,278134450,38950,38950,38950,38950,0
20250107,125000,278134450,38950,38950,38950,38950,30
20250107,124900,276965950,38900,38900,38900,38900,0
20250107,124800,276965950,38900,38900,38900,38900,6
20250107,124700,276732550,38900,38900,38900,38900,0
20250107,124600,276732550,38900,38900,38900,38900,0
20250107,124500,276732550,38900,38850,38900,38850,127
20250107,124400,271792450,38800,38800,38800,38800,20
20250107,124300,271016450,38800,38800,38800,38800,0
20250107,124200,271016450,38800,38800,38800,38800,0
20250107,124100,271016450,38800,38800,38800,38800,10
20250107,124000,270628450,38800,38800,38800,38800,0
20250107,123900,270628450,38800,38800,38800,38800,0
20250107,123800,270628450,38800,38800,38800,38800,0
20250107,123700,270628450,38800,38800,38800,38800,0
20250107,123600,270628450,38800,38800,38800,38800,0
20250107,123500,270628450,38800,38800,38800,38800,36
20250107,123400,269231650,38550,38550,38550,38550,0
20250107,123300,269231650,38550,38600,38600,38550,100
20250107,123200,265373600,38600,38650,38650,38600,24
20250107,123100,264446900,38650,38650,38650,38650,6
20250107,123000,264215000,38600,38600,38600,38600,0
20250107,122900,264215000,38600,38700,38700,38600,208
20250107,122800,256179950,38700,38750,38750,38700,121
20250107,122700,251496200,38800,38800,38800,38800,1
20250107,122600,251457400,38900,38900,38900,38900,1
20250107,122500,251418500,39000,39000,39000,39000,0
20250107,122400,251418500,39000,39000,39000,39000,0
20250107,122300,251418500,39000,38700,39000,38700,26
20250107,122200,250412000,38800,39000,39000,38800,1029
20250107,122100,210394000,39000,39000,39000,39000,108
20250107,122000,206182000,39050,39050,39050,39050,10
20250107,121900,205791500,39050,39050,39050,39050,12
20250107,121800,205322900,39050,39050,39050,39050,3
20250107,121700,205205750,39100,39100,39100,39100,0
20250107,121600,205205750,39100,39100,39100,39050,348
20250107,121500,191604800,39200,39200,39200,39200,0
20250107,121400,191604800,39200,39200,39200,39200,0
20250107,121300,191604800,39200,39200,39200,39200,0
20250107,121200,191604800,39200,39200,39200,39200,0
20250107,121100,191604800,39200,39200,39200,39200,0
20250107,121000,191604800,39200,39200,39200,39200,1
20250107,120900,191565600,39150,39150,39150,39150,3
20250107,120800,191448150,39100,39100,39100,39100,1
20250107,120700,191409050,39100,39100,39100,39100,14
20250107,120600,190861650,39150,39150,39150,39150,38
20250107,120500,189373950,39150,39150,39150,39150,0
20250107,120400,189373950,39150,39150,39150,39150,7
20250107,120300,189099900,39150,39150,39150,39150,0
20250107,120200,189099900,39150,39150,39150,39150,0
20250107,120100,189099900,39150,39150,39150,39150,0
20250107,120000,189099900,39150,39150,39150,39150,0
20250107,115900,189099900,39150,39150,39150,39150,0
20250107,115800,189099900,39150,39150,39150,39150,0
20250107,115700,189099900,39150,39150,39150,39150,0
20250107,115600,189099900,39150,39150,39150,39150,0
20250107,115500,189099900,39150,39150,39150,39150,0
20250107,115400,189099900,39150,39150,39150,39150,0
20250107,115300,189099900,39150,39150,39150,39150,0
20250107,115200,189099900,39150,39150,39150,39150,100
20250107,115100,185184900,39200,39200,39200,39200,8
20250107,115000,184871300,39200,39200,39200,39200,0
20250107,114900,184871300,39200,39200,39200,39200,2
20250107,114800,184792900,39200,39200,39200,39200,0
20250107,114700,184792900,39200,39200,39200,39200,0
20250107,114600,184792900,39200,39200,39200,39200,60
20250107,114500,182440900,39200,39200,39200,39200,0
20250107,114400,182440900,39200,39200,39200,39200,0
20250107,114300,182440900,39200,39200,39200,39200,0
20250107,114200,182440900,39200,39200,39200,39200,3
20250107,114100,182323300,39200,39200,39200,39200,0
20250107,114000,182323300,39200,39200,39200,39200,1
20250107,113900,182284100,39200,39200,39200,39200,0
20250107,113800,182284100,39200,39200,39200,39200,28
20250107,113700,181186500,39200,39200,39200,39200,0
20250107,113600,181186500,39200,39200,39200,39200,0
20250107,113500,181186500,39200,39200,39200,39200,0
20250107,113400,181186500,39200,39200,39200,39200,103
20250107,113300,177148900,39250,39250,39250,39250,5
20250107,113200,176952650,39200,39200,39200,39200,0
20250107,113100,176952650,39200,39200,39200,39200,0
20250107,113000,176952650,39200,39200,39200,39200,7
20250107,112900,176678250,39200,39200,39200,39200,13
20250107,112800,176168650,39250,39250,39250,39250,0
20250107,112700,176168650,39250,39250,39250,39250,1
20250107,112600,176129400,39250,39250,39250,39250,0
20250107,112500,176129400,39250,39250,39250,39250,0
20250107,112400,176129400,39250,39250,39250,39250,1
20250107,112300,176090150,39200,39200,39200,39200,52
20250107,112200,174051750,39200,39200,39200,39200,6
20250107,112100,173816550,39200,39200,39200,39200,0
20250107,112000,173816550,39200,39200,39200,39200,9
20250107,111900,173463750,39250,39250,39250,39250,0
20250107,111800,173463750,39250,39250,39250,39250,0
20250107,111700,173463750,39250,39250,39250,39250,2
20250107,111600,173385250,39200,39200,39200,39200,0
20250107,111500,173385250,39200,39200,39200,39200,0
20250107,111400,173385250,39200,39200,39200,39200,0
20250107,111300,173385250,39200,39200,39200,39200,4
20250107,111200,173228450,39200,39200,39200,39200,0
20250107,111100,173228450,39200,39200,39200,39200,0
20250107,111000,173228450,39200,39200,39200,39200,0
20250107,110900,173228450,39200,39200,39200,39200,0
20250107,110800,173228450,39200,39200,39200,39200,1
20250107,110700,173189250,39250,39250,39250,39250,1
20250107,110600,173150000,39250,39250,39250,39250,0
20250107,110500,173150000,39250,39250,39250,39250,0
20250107,110400,173150000,39250,39250,39250,39250,0
20250107,110300,173150000,39250,39250,39250,39250,1
20250107,110200,173110750,39250,39250,39250,39250,9
20250107,110100,172757500,39200,39200,39200,39200,0
20250107,110000,172757500,39200,39200,39200,39200,0
20250107,105900,172757500,39200,39200,39200,39200,0
20250107,105800,172757500,39200,39200,39200,39200,0
20250107,105700,172757500,39200,39200,39200,39200,172
20250107,105600,166015100,39200,39200,39200,39200,0
20250107,105500,166015100,39200,39200,39200,39200,0
20250107,105400,166015100,39200,39200,39200,39200,0
20250107,105300,166015100,39200,39200,39200,39200,0
20250107,105200,166015100,39200,39200,39200,39200,0
20250107,105100,166015100,39200,39200,39200,39200,0
20250107,105000,166015100,39200,39200,39200,39200,10
20250107,104900,165623100,39250,39250,39250,39250,2
20250107,104800,165544600,39200,39200,39200,39200,50
20250107,104700,163584600,39250,39250,39250,39250,2
20250107,104600,163506100,39250,39250,39250,39250,0
20250107,104500,163506100,39250,39250,39250,39250,9
20250107,104400,163152850,39200,39200,39200,39200,18
20250107,104300,162447250,39250,39250,39250,39250,8
20250107,104200,162133250,39250,39250,39250,39250,0
20250107,104100,162133250,39250,39250,39250,39250,0
20250107,104000,162133250,39250,39250,39250,39250,0
20250107,103900,162133250,39250,39250,39250,39250,0
20250107,103800,162133250,39250,39250,39250,39250,15
20250107,103700,161544500,39300,39300,39300,39300,10
20250107,103600,161151500,39300,39300,39300,39300,0
20250107,103500,161151500,39300,39300,39300,39300,0
20250107,103400,161151500,39300,39300,39300,39300,1
20250107,103300,161112200,39350,39350,39350,39350,2
20250107,103200,161033500,39200,39200,39200,39150,6
20250107,103100,160798400,39200,39200,39200,39200,0
20250107,103000,160798400,39200,39200,39200,39200,0
20250107,102900,160798400,39200,39200,39200,39200,162
20250107,102800,154448000,39350,39350,39350,39350,0
20250107,102700,154448000,39350,39350,39350,39350,19
20250107,102600,153700350,39350,39350,39350,39350,0
20250107,102500,153700350,39350,39350,39350,39350,0
20250107,102400,153700350,39350,39350,39350,39350,0
20250107,102300,153700350,39350,39200,39350,39200,99
20250107,102200,149811300,39200,39250,39250,39200,165
20250107,102100,143338200,39300,39300,39300,39300,0
20250107,102000,143338200,39300,39300,39300,39300,6
20250107,101900,143102400,39350,39350,39350,39350,18
20250107,101800,142394100,39350,39350,39350,39350,1
20250107,101700,142354750,39250,39250,39250,39250,74
20250107,101600,139450250,39300,39300,39300,39300,14
20250107,101500,138900050,39350,39350,39350,39350,10
20250107,101400,138506550,39350,39350,39350,39350,7
20250107,101300,138231100,39400,39400,39400,39400,1
20250107,101200,138191700,39400,39400,39400,39400,2
20250107,101100,138112900,39400,39400,39400,39400,1
20250107,101000,138073500,39350,39350,39350,39350,5
20250107,100900,137876750,39300,39300,39300,39300,0
20250107,100800,137876750,39300,39300,39300,39300,18
20250107,100700,137169350,39300,39300,39300,39300,84
20250107,100600,133868150,39300,39300,39300,39300,29
20250107,100500,132728450,39300,39400,39400,39300,426
20250107,100400,115970450,39450,39450,39450,39450,1
20250107,100300,115931000,39400,39400,39400,39400,1
20250107,100200,115891600,39400,39400,39400,39400,2
20250107,100100,115812800,39400,39400,39400,39400,0
20250107,100000,115812800,39400,39300,39400,39300,4
20250107,095900,115655300,39400,39300,39400,39300,51
20250107,095800,113650700,39250,39250,39250,39250,1
20250107,095700,113611450,39200,39300,39300,39200,58
20250107,095600,111334700,39350,39350,39350,39350,2
20250107,095500,111256000,39400,39350,39400,39350,148
20250107,095400,105429750,39350,39350,39350,39350,1
20250107,095300,105390400,39400,39400,39400,39400,8
20250107,095200,105075200,39400,39400,39400,39400,0
20250107,095100,105075200,39400,39400,39400,39400,94
20250107,095000,101371600,39450,39450,39450,39450,0
20250107,094900,101371600,39450,39500,39500,39450,35
20250107,094800,99990800,39500,39500,39500,39500,30
20250107,094700,98805800,39500,39500,39500,39500,10
20250107,094600,98410800,39500,39500,39500,39500,0
20250107,094500,98410800,39500,39500,39500,39500,108
20250107,094400,94144800,39500,39650,39750,39400,254
20250107,094300,84081850,39700,39600,39700,39550,173
20250107,094200,77235000,39600,39550,39600,39550,7
20250107,094100,76958050,39500,39500,39500,39500,81
20250107,094000,73758550,39500,39500,39500,39500,13
20250107,093900,73245050,39550,39400,39550,39400,98
20250107,093800,69380350,39400,39450,39500,39400,174
20250107,093700,62510850,39450,39450,39450,39450,11
20250107,093600,62076900,39450,39450,39450,39400,158
20250107,093500,55843900,39450,39400,39450,39400,192
20250107,093400,48278600,39400,39400,39400,39400,1
20250107,093300,48239200,39250,39250,39250,39250,43
20250107,093200,46551450,39200,39200,39200,39200,57
20250107,093100,44317050,39400,39400,39400,39400,0
20250107,093000,44317050,39400,39400,39400,39400,2
20250107,092900,44238250,39400,39400,39400,39400,1
20250107,092800,44198850,39400,39400,39400,39400,0
20250107,092700,44198850,39400,39400,39400,39400,6
20250107,092600,43962450,39400,39400,39400,39400,1
20250107,092500,43923050,39050,39400,39400,39050,118
20250107,092400,39290950,39400,39300,39400,39300,122
20250107,092300,34489150,39300,39300,39300,39300,0
20250107,092200,34489150,39300,39400,39400,39300,21
20250107,092100,33662700,39400,39350,39400,39350,12
20250107,092000,33190150,39350,39250,39350,39250,61
20250107,091900,30795800,39400,39350,39400,39350,70
20250107,091800,28038300,39350,39250,39350,39250,68
20250107,091700,25362600,39300,39300,39300,39300,44
20250107,091600,23633400,39250,39250,39250,39250,0
20250107,091500,23633400,39250,39250,39250,39250,4
20250107,091400,23476400,39250,39250,39250,39250,0
20250107,091300,23476400,39250,39050,39250,39050,2
20250107,091200,23398100,39300,39300,39300,39300,13
20250107,091100,22887200,39000,39000,39000,39000,8
20250107,091000,22575200,38950,39350,39350,38950,7
20250107,090900,22301750,38950,38950,38950,38950,0
20250107,090800,22301750,38950,39050,39050,38950,150
20250107,090700,16452350,39050,39200,39200,39050,171
20250107,090600,9765600,39200,39100,39200,39100,51
20250107,090500,7771300,39100,38950,39100,38950,11
20250107,090400,7342400,39050,39050,39050,39050,0
20250107,090300,7342400,39050,38800,39050,38800,11
20250107,090200,6915350,39050,39050,39050,39050,0
20250107,090100,6915350,39050,38900,39050,38900,16
20250107,090000,6292800,39000,39100,39100,39000,161