KissMeData/001720/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183500,132675600,75700,75700,75700,75700,144
20250117,183400,132675600,75700,75700,75700,75700,0
20250117,183300,132675600,75700,75700,75700,75700,0
20250117,183200,132675600,75700,75700,75700,75700,0
20250117,183100,132675600,75700,75700,75700,75700,0
20250117,183000,132675600,75700,75700,75700,75700,0
20250117,182900,132675600,75700,75700,75700,75700,0
20250117,182800,132675600,75700,75700,75700,75700,0
20250117,182700,132675600,75700,75700,75700,75700,0
20250117,182600,132675600,75700,75700,75700,75700,0
20250117,182500,132675600,75700,75700,75700,75700,0
20250117,182400,132675600,75700,75700,75700,75700,0
20250117,182300,132675600,75700,75700,75700,75700,0
20250117,182200,132675600,75700,75700,75700,75700,0
20250117,182100,132675600,75700,75700,75700,75700,0
20250117,182000,132675600,75700,75700,75700,75700,0
20250117,181900,132675600,75700,75700,75700,75700,0
20250117,181800,132675600,75700,75700,75700,75700,0
20250117,181700,132675600,75700,75700,75700,75700,0
20250117,181600,132675600,75700,75700,75700,75700,0
20250117,181500,132675600,75700,75700,75700,75700,0
20250117,181400,132675600,75700,75700,75700,75700,0
20250117,181300,132675600,75700,75700,75700,75700,0
20250117,181200,132675600,75700,75700,75700,75700,0
20250117,181100,132675600,75700,75700,75700,75700,0
20250117,181000,132675600,75700,75700,75700,75700,0
20250117,180900,132675600,75700,75700,75700,75700,0
20250117,180800,132675600,75700,75700,75700,75700,0
20250117,180700,132675600,75700,75700,75700,75700,0
20250117,180600,132675600,75700,75700,75700,75700,0
20250117,180500,132675600,75700,75700,75700,75700,144
20250117,180400,132675600,75700,75700,75700,75700,0
20250117,180300,132675600,75700,75700,75700,75700,0
20250117,180200,132675600,75700,75700,75700,75700,0
20250117,180100,132675600,75700,75700,75700,75700,0
20250117,180000,132675600,75700,75700,75700,75700,0
20250117,175900,132675600,75700,75700,75700,75700,0
20250117,175800,132675600,75700,75700,75700,75700,0
20250117,175700,132675600,75700,75700,75700,75700,0
20250117,175600,132675600,75700,75700,75700,75700,0
20250117,175500,132675600,75700,75700,75700,75700,0
20250117,175400,132675600,75700,75700,75700,75700,0
20250117,175300,132675600,75700,75700,75700,75700,0
20250117,175200,132675600,75700,75700,75700,75700,0
20250117,175100,132675600,75700,75700,75700,75700,0
20250117,175000,132675600,75700,75700,75700,75700,0
20250117,174900,132675600,75700,75700,75700,75700,0
20250117,174800,132675600,75700,75700,75700,75700,0
20250117,174700,132675600,75700,75700,75700,75700,0
20250117,174600,132675600,75700,75700,75700,75700,0
20250117,174500,132675600,75700,75700,75700,75700,0
20250117,174400,132675600,75700,75700,75700,75700,0
20250117,174300,132675600,75700,75700,75700,75700,0
20250117,174200,132675600,75700,75700,75700,75700,0
20250117,174100,132675600,75700,75700,75700,75700,0
20250117,174000,132675600,75700,75700,75700,75700,0
20250117,173900,132675600,75700,75700,75700,75700,0
20250117,173800,132675600,75700,75700,75700,75700,0
20250117,173700,132675600,75700,75700,75700,75700,0
20250117,173600,132675600,75700,75700,75700,75700,0
20250117,173500,132675600,75700,75700,75700,75700,144
20250117,173400,132675600,75700,75700,75700,75700,0
20250117,173300,132675600,75700,75700,75700,75700,0
20250117,173200,132675600,75700,75700,75700,75700,0
20250117,173100,132675600,75700,75700,75700,75700,0
20250117,173000,132675600,75700,75700,75700,75700,0
20250117,172900,132675600,75700,75700,75700,75700,0
20250117,172800,132675600,75700,75700,75700,75700,0
20250117,172700,132675600,75700,75700,75700,75700,0
20250117,172600,132675600,75700,75700,75700,75700,0
20250117,172500,132675600,75700,75700,75700,75700,0
20250117,172400,132675600,75700,75700,75700,75700,0
20250117,172300,132675600,75700,75700,75700,75700,0
20250117,172200,132675600,75700,75700,75700,75700,0
20250117,172100,132675600,75700,75700,75700,75700,0
20250117,172000,132675600,75700,75700,75700,75700,0
20250117,171900,132675600,75700,75700,75700,75700,0
20250117,171800,132675600,75700,75700,75700,75700,0
20250117,171700,132675600,75700,75700,75700,75700,0
20250117,171600,132675600,75700,75700,75700,75700,0
20250117,171500,132675600,75700,75700,75700,75700,0
20250117,171400,132675600,75700,75700,75700,75700,0
20250117,171300,132675600,75700,75700,75700,75700,0
20250117,171200,132675600,75700,75700,75700,75700,0
20250117,171100,132675600,75700,75700,75700,75700,0
20250117,171000,132675600,75700,75700,75700,75700,0
20250117,170900,132675600,75700,75700,75700,75700,0
20250117,170800,132675600,75700,75700,75700,75700,0
20250117,170700,132675600,75700,75700,75700,75700,0
20250117,170600,132675600,75700,75700,75700,75700,0
20250117,170500,132675600,75700,75700,75700,75700,144
20250117,170400,132675600,75700,75700,75700,75700,0
20250117,170300,132675600,75700,75700,75700,75700,0
20250117,170200,132675600,75700,75700,75700,75700,0
20250117,170100,132675600,75700,75700,75700,75700,0
20250117,170000,132675600,75700,75700,75700,75700,0
20250117,165900,132675600,75700,75700,75700,75700,0
20250117,165800,132675600,75700,75700,75700,75700,0
20250117,165700,132675600,75700,75700,75700,75700,0
20250117,165600,132675600,75700,75700,75700,75700,0
20250117,165500,132675600,75700,75700,75700,75700,0
20250117,165400,132675600,75700,75700,75700,75700,0
20250117,165300,132675600,75700,75700,75700,75700,0
20250117,165200,132675600,75700,75700,75700,75700,0
20250117,165100,132675600,75700,75700,75700,75700,0
20250117,165000,132675600,75700,75700,75700,75700,0
20250117,164900,132675600,75700,75700,75700,75700,0
20250117,164800,132675600,75700,75700,75700,75700,0
20250117,164700,132675600,75700,75700,75700,75700,0
20250117,164600,132675600,75700,75700,75700,75700,0
20250117,164500,132675600,75700,75700,75700,75700,0
20250117,164400,132675600,75700,75700,75700,75700,0
20250117,164300,132675600,75700,75700,75700,75700,0
20250117,164200,132675600,75700,75700,75700,75700,0
20250117,164100,132675600,75700,75700,75700,75700,0
20250117,164000,132675600,75700,75700,75700,75700,0
20250117,163900,132675600,75700,75700,75700,75700,0
20250117,163800,132675600,75700,75700,75700,75700,0
20250117,163700,132675600,75700,75700,75700,75700,0
20250117,163600,132675600,75700,75700,75700,75700,0
20250117,163500,132675600,75700,75700,75700,75700,144
20250117,163400,132675600,75700,75700,75700,75700,0
20250117,163300,132675600,75700,75700,75700,75700,0
20250117,163200,132675600,75700,75700,75700,75700,0
20250117,163100,132675600,75700,75700,75700,75700,0
20250117,163000,132675600,75700,75700,75700,75700,0
20250117,162900,132675600,75700,75700,75700,75700,0
20250117,162800,132675600,75700,75700,75700,75700,0
20250117,162700,132675600,75700,75700,75700,75700,0
20250117,162600,132675600,75700,75700,75700,75700,0
20250117,162500,132675600,75700,75700,75700,75700,0
20250117,162400,132675600,75700,75700,75700,75700,0
20250117,162300,132675600,75700,75700,75700,75700,0
20250117,162200,132675600,75700,75700,75700,75700,0
20250117,162100,132675600,75700,75700,75700,75700,0
20250117,162000,132675600,75700,75700,75700,75700,0
20250117,161900,132675600,75700,75700,75700,75700,0
20250117,161800,132675600,75700,75700,75700,75700,0
20250117,161700,132675600,75700,75700,75700,75700,0
20250117,161600,132675600,75700,75700,75700,75700,0
20250117,161500,132675600,75700,75700,75700,75700,0
20250117,161400,132675600,75700,75700,75700,75700,0
20250117,161300,132675600,75700,75700,75700,75700,0
20250117,161200,132675600,75700,75700,75700,75700,0
20250117,161100,132675600,75700,75700,75700,75700,0
20250117,161000,132675600,75700,75700,75700,75700,0
20250117,160900,132675600,75700,75700,75700,75700,0
20250117,160800,132675600,75700,75700,75700,75700,0
20250117,160700,132675600,75700,75700,75700,75700,0
20250117,160600,132675600,75700,75700,75700,75700,0
20250117,160500,132675600,75700,75700,75700,75700,144
20250117,160400,132675600,75700,75700,75700,75700,0
20250117,160300,132675600,75700,75700,75700,75700,0
20250117,160200,132675600,75700,75700,75700,75700,0
20250117,160100,132675600,75700,75700,75700,75700,0
20250117,160000,132675600,75700,75700,75700,75700,0
20250117,155900,132675600,75700,75700,75700,75700,0
20250117,155800,132675600,75700,75700,75700,75700,0
20250117,155700,132675600,75700,75700,75700,75700,0
20250117,155600,132675600,75700,75700,75700,75700,0
20250117,155500,132675600,75700,75700,75700,75700,0
20250117,155400,132675600,75700,75700,75700,75700,0
20250117,155300,132675600,75700,75700,75700,75700,0
20250117,155200,132675600,75700,75700,75700,75700,0
20250117,155100,132675600,75700,75700,75700,75700,0
20250117,155000,132675600,75700,75700,75700,75700,0
20250117,154900,132675600,75700,75700,75700,75700,0
20250117,154800,132675600,75700,75700,75700,75700,0
20250117,154700,132675600,75700,75700,75700,75700,0
20250117,154600,132675600,75700,75700,75700,75700,0
20250117,154500,132675600,75700,75700,75700,75700,0
20250117,154400,132675600,75700,75700,75700,75700,0
20250117,154300,132675600,75700,75700,75700,75700,0
20250117,154200,132675600,75700,75700,75700,75700,0
20250117,154100,132675600,75700,75700,75700,75700,0
20250117,154000,132675600,75700,75700,75700,75700,0
20250117,153900,132675600,75700,75700,75700,75700,0
20250117,153800,132675600,75700,75700,75700,75700,0
20250117,153700,132675600,75700,75700,75700,75700,0
20250117,153600,132675600,75700,75700,75700,75700,0
20250117,153500,132675600,75700,75700,75700,75700,144
20250117,153400,132675600,75700,75700,75700,75700,0
20250117,153300,132675600,75700,75700,75700,75700,0
20250117,153200,132675600,75700,75700,75700,75700,0
20250117,153100,132675600,75700,75700,75700,75700,0
20250117,153000,132675600,75700,75700,75700,75700,144
20250117,152900,121774800,76000,76000,76000,76000,0
20250117,152800,121774800,76000,76000,76000,76000,0
20250117,152700,121774800,76000,76000,76000,76000,0
20250117,152600,121774800,76000,76000,76000,76000,0
20250117,152500,121774800,76000,76000,76000,76000,0
20250117,152400,121774800,76000,76000,76000,76000,0
20250117,152300,121774800,76000,76000,76000,76000,0
20250117,152200,121774800,76000,76000,76000,76000,0
20250117,152100,121774800,76000,76000,76000,76000,0
20250117,152000,121774800,76000,76000,76000,76000,0
20250117,151900,121774800,76000,76000,76000,76000,0
20250117,151800,121774800,76000,76000,76000,76000,74
20250117,151700,116150800,76200,76200,76200,76200,2
20250117,151600,115998400,76000,76000,76000,76000,0
20250117,151500,115998400,76000,76000,76000,76000,10
20250117,151400,115238400,76200,76200,76200,76200,0
20250117,151300,115238400,76200,76200,76200,76200,0
20250117,151200,115238400,76200,76200,76200,76200,1
20250117,151100,115162200,76200,76200,76200,76200,0
20250117,151000,115162200,76200,76200,76200,76200,1
20250117,150900,115086000,76000,76000,76000,76000,5
20250117,150800,114706000,76200,76200,76200,76200,5
20250117,150700,114325000,76200,76200,76200,76200,1
20250117,150600,114248800,76100,76100,76100,76100,0
20250117,150500,114248800,76100,76100,76100,76100,2
20250117,150400,114096600,76200,76200,76200,76200,0
20250117,150300,114096600,76200,76200,76200,76200,0
20250117,150200,114096600,76200,76200,76200,76200,0
20250117,150100,114096600,76200,76200,76200,76200,1
20250117,150000,114020400,76000,76000,76000,76000,1
20250117,145900,113944400,76200,76200,76200,76200,2
20250117,145800,113792000,76100,76100,76100,76100,0
20250117,145700,113792000,76100,76100,76100,76100,0
20250117,145600,113792000,76100,76100,76100,76100,35
20250117,145500,111128500,76100,76100,76100,76100,0
20250117,145400,111128500,76100,76100,76200,76100,20
20250117,145300,109606300,76100,76100,76100,76100,4
20250117,145200,109301900,76200,76200,76200,76200,0
20250117,145100,109301900,76200,76200,76200,76200,2
20250117,145000,109149500,76200,76200,76200,76200,0
20250117,144900,109149500,76200,76200,76200,76200,0
20250117,144800,109149500,76200,76200,76200,76200,0
20250117,144700,109149500,76200,76200,76200,76200,2
20250117,144600,108997100,76100,76100,76100,76100,16
20250117,144500,107779500,76200,76200,76200,76200,0
20250117,144400,107779500,76200,76200,76200,76200,7
20250117,144300,107246100,76200,76200,76200,76200,0
20250117,144200,107246100,76200,76200,76200,76200,0
20250117,144100,107246100,76200,76200,76200,76200,11
20250117,144000,106407900,76200,76200,76200,76200,41
20250117,143900,103283700,76200,76200,76200,76200,0
20250117,143800,103283700,76200,76200,76200,76200,0
20250117,143700,103283700,76200,76200,76200,76200,0
20250117,143600,103283700,76200,76200,76200,76200,2
20250117,143500,103131300,76200,76200,76200,76200,0
20250117,143400,103131300,76200,76200,76200,76200,0
20250117,143300,103131300,76200,76200,76200,76200,2
20250117,143200,102978900,76200,76200,76200,76200,0
20250117,143100,102978900,76200,76200,76200,76200,0
20250117,143000,102978900,76200,76200,76200,76200,0
20250117,142900,102978900,76200,76200,76200,76200,2
20250117,142800,102826500,76100,76100,76100,76100,0
20250117,142700,102826500,76100,76100,76100,76100,1
20250117,142600,102750400,76100,76100,76100,76100,2
20250117,142500,102598200,76100,76100,76100,76100,0
20250117,142400,102598200,76100,76100,76100,76100,0
20250117,142300,102598200,76100,76100,76100,76100,4
20250117,142200,102293800,76100,76100,76100,76100,8
20250117,142100,101685000,76100,76100,76100,76100,1
20250117,142000,101608900,76100,76100,76100,76100,0
20250117,141900,101608900,76100,76100,76100,76100,0
20250117,141800,101608900,76100,76100,76100,76100,2
20250117,141700,101456700,76000,76000,76000,76000,0
20250117,141600,101456700,76000,76000,76000,76000,5
20250117,141500,101076700,76100,76100,76100,76100,2
20250117,141400,100924500,76000,76000,76000,76000,0
20250117,141300,100924500,76000,76000,76000,76000,0
20250117,141200,100924500,76000,76000,76000,76000,4
20250117,141100,100620500,76100,76100,76100,76100,2
20250117,141000,100468300,76100,76100,76100,76100,0
20250117,140900,100468300,76100,76100,76100,76100,0
20250117,140800,100468300,76100,76100,76100,76100,2
20250117,140700,100316100,76100,76100,76100,76100,2
20250117,140600,100163900,76100,76100,76100,76100,0
20250117,140500,100163900,76100,76100,76100,76100,0
20250117,140400,100163900,76100,76100,76100,76100,2
20250117,140300,100011700,76100,76100,76100,76100,0
20250117,140200,100011700,76100,76100,76100,76100,0
20250117,140100,100011700,76100,76100,76100,76100,0
20250117,140000,100011700,76100,76100,76100,76100,2
20250117,135900,99859500,76100,76100,76100,76100,0
20250117,135800,99859500,76100,76100,76100,76100,0
20250117,135700,99859500,76100,76100,76100,76100,3
20250117,135600,99631200,76200,76200,76200,76200,0
20250117,135500,99631200,76200,76200,76200,76200,0
20250117,135400,99631200,76200,76200,76200,76200,0
20250117,135300,99631200,76200,76200,76200,76200,2
20250117,135200,99478800,76200,76200,76200,76200,0
20250117,135100,99478800,76200,76200,76200,76200,0
20250117,135000,99478800,76200,76200,76200,76200,2
20250117,134900,99326400,76000,76000,76000,76000,0
20250117,134800,99326400,76000,76000,76000,76000,41
20250117,134700,96210400,76200,76200,76200,76200,0
20250117,134600,96210400,76200,76200,76200,76200,2
20250117,134500,96058000,76000,76000,76000,76000,0
20250117,134400,96058000,76000,76000,76000,76000,0
20250117,134300,96058000,76000,76200,76200,76000,23
20250117,134200,94309000,76300,76300,76300,76300,7
20250117,134100,93774900,76300,76300,76300,76300,0
20250117,134000,93774900,76300,76300,76300,76300,1
20250117,133900,93698600,76300,76300,76300,76300,2
20250117,133800,93546000,76200,76200,76200,76200,0
20250117,133700,93546000,76200,76200,76200,76200,0
20250117,133600,93546000,76200,76200,76200,76200,0
20250117,133500,93546000,76200,76300,76300,76200,3
20250117,133400,93317200,76300,76300,76300,76300,0
20250117,133300,93317200,76300,76300,76300,76300,0
20250117,133200,93317200,76300,76300,76300,76300,2
20250117,133100,93164600,76400,76400,76400,76400,0
20250117,133000,93164600,76400,76400,76400,76400,0
20250117,132900,93164600,76400,76400,76400,76400,0
20250117,132800,93164600,76400,76400,76400,76400,2
20250117,132700,93011800,76400,76400,76400,76400,0
20250117,132600,93011800,76400,76400,76400,76400,0
20250117,132500,93011800,76400,76400,76400,76400,0
20250117,132400,93011800,76400,76400,76400,76200,11
20250117,132300,92172400,76400,76400,76400,76400,0
20250117,132200,92172400,76400,76400,76400,76400,0
20250117,132100,92172400,76400,76400,76400,76400,2
20250117,132000,92019600,76400,76400,76400,76400,0
20250117,131900,92019600,76400,76400,76400,76400,0
20250117,131800,92019600,76400,76400,76400,76400,0
20250117,131700,92019600,76400,76400,76400,76400,2
20250117,131600,91866800,76400,76400,76400,76400,0
20250117,131500,91866800,76400,76400,76400,76400,0
20250117,131400,91866800,76400,76400,76400,76400,2
20250117,131300,91714000,76400,76400,76400,76400,0
20250117,131200,91714000,76400,76400,76400,76400,0
20250117,131100,91714000,76400,76400,76400,76400,0
20250117,131000,91714000,76400,76400,76400,76400,2
20250117,130900,91561200,76400,76400,76400,76400,0
20250117,130800,91561200,76400,76400,76400,76400,0
20250117,130700,91561200,76400,76400,76400,76400,0
20250117,130600,91561200,76400,76400,76400,76400,2
20250117,130500,91408400,76400,76400,76400,76400,0
20250117,130400,91408400,76400,76400,76400,76400,0
20250117,130300,91408400,76400,76400,76400,76400,2
20250117,130200,91255600,76400,76400,76400,76400,0
20250117,130100,91255600,76400,76400,76400,76400,0
20250117,130000,91255600,76400,76400,76400,76400,1
20250117,125900,91179200,76400,76400,76400,76400,2
20250117,125800,91026400,76400,76400,76400,76400,0
20250117,125700,91026400,76400,76400,76400,76400,1
20250117,125600,90950000,76400,76400,76400,76400,2
20250117,125500,90797200,76400,76400,76400,76400,12
20250117,125400,89880400,76400,76400,76400,76400,0
20250117,125300,89880400,76400,76400,76400,76400,1
20250117,125200,89804000,76400,76400,76400,76400,2
20250117,125100,89651200,76400,76400,76400,76400,0
20250117,125000,89651200,76400,76400,76400,76400,1
20250117,124900,89574800,76400,76400,76400,76400,0
20250117,124800,89574800,76400,76400,76400,76400,3
20250117,124700,89345600,76400,76400,76400,76400,0
20250117,124600,89345600,76400,76400,76400,76400,1
20250117,124500,89269200,76400,76400,76400,76400,2
20250117,124400,89116400,76400,76400,76400,76400,0
20250117,124300,89116400,76400,76400,76400,76400,1
20250117,124200,89040000,76400,76400,76400,76400,0
20250117,124100,89040000,76400,76400,76400,76400,3
20250117,124000,88810800,76400,76400,76400,76400,0
20250117,123900,88810800,76400,76400,76400,76400,1
20250117,123800,88734400,76400,76400,76400,76400,2
20250117,123700,88581600,76400,76400,76400,76400,0
20250117,123600,88581600,76400,76400,76400,76400,1
20250117,123500,88505200,76300,76300,76300,76300,2
20250117,123400,88352600,76300,76300,76300,76300,3
20250117,123300,88123700,76300,76300,76300,76300,0
20250117,123200,88123700,76300,76300,76300,76300,1
20250117,123100,88047400,76300,76300,76300,76300,0
20250117,123000,88047400,76300,76300,76300,76300,3
20250117,122900,87818500,76400,76400,76400,76400,0
20250117,122800,87818500,76400,76400,76400,76400,0
20250117,122700,87818500,76400,76400,76400,76400,3
20250117,122600,87589300,76400,76400,76400,76400,0
20250117,122500,87589300,76400,76400,76400,76400,1
20250117,122400,87512900,76400,76400,76400,76400,0
20250117,122300,87512900,76400,76400,76400,76400,3
20250117,122200,87283700,76400,76400,76400,76400,0
20250117,122100,87283700,76400,76400,76400,76400,0
20250117,122000,87283700,76400,76400,76400,76400,3
20250117,121900,87054500,76400,76400,76400,76400,20
20250117,121800,85526500,76400,76400,76400,76400,1
20250117,121700,85450100,76400,76400,76400,76400,0
20250117,121600,85450100,76400,76400,76400,76400,3
20250117,121500,85220900,76400,76400,76400,76400,0
20250117,121400,85220900,76400,76400,76400,76400,1
20250117,121300,85144500,76400,76400,76400,76400,1
20250117,121200,85068100,76400,76400,76400,76400,2
20250117,121100,84915300,76400,76400,76400,76400,1
20250117,121000,84838900,76400,76400,76400,76400,0
20250117,120900,84838900,76400,76400,76400,76400,3
20250117,120800,84609700,76400,76400,76400,76400,0
20250117,120700,84609700,76400,76400,76400,76400,1
20250117,120600,84533300,76400,76400,76400,76400,0
20250117,120500,84533300,76400,76400,76400,76400,2
20250117,120400,84380500,76400,76400,76400,76400,1
20250117,120300,84304100,76400,76400,76400,76400,0
20250117,120200,84304100,76400,76400,76400,76400,3
20250117,120100,84074900,76400,76400,76400,76400,0
20250117,120000,84074900,76400,76400,76400,76400,1
20250117,115900,83998500,76400,76400,76400,76400,2
20250117,115800,83845700,76400,76400,76400,76400,2
20250117,115700,83692900,76400,76400,76400,76400,1
20250117,115600,83616500,76400,76400,76400,76400,0
20250117,115500,83616500,76400,76400,76400,76400,1
20250117,115400,83540100,76400,76400,76400,76400,2
20250117,115300,83387300,76400,76400,76400,76400,1
20250117,115200,83310900,76400,76400,76400,76400,0
20250117,115100,83310900,76400,76400,76400,76400,8
20250117,115000,82699700,76400,76400,76400,76400,1
20250117,114900,82623300,76400,76400,76400,76400,0
20250117,114800,82623300,76400,76400,76400,76400,1
20250117,114700,82546900,76400,76400,76400,76400,3
20250117,114600,82317700,76400,76400,76400,76400,1
20250117,114500,82241300,76400,76400,76400,76400,0
20250117,114400,82241300,76400,76400,76400,76400,2
20250117,114300,82088500,76300,76300,76300,76300,1
20250117,114200,82012200,76300,76300,76300,76300,1
20250117,114100,81935900,76300,76300,76300,76300,1
20250117,114000,81859600,76200,76200,76200,76200,2
20250117,113900,81707200,76200,76200,76200,76200,1
20250117,113800,81631000,76200,76200,76200,76200,0
20250117,113700,81631000,76200,76200,76200,76200,0
20250117,113600,81631000,76200,76200,76200,76200,2
20250117,113500,81478600,76200,76200,76200,76200,2
20250117,113400,81326200,76200,76200,76200,76200,0
20250117,113300,81326200,76200,76200,76200,76200,3
20250117,113200,81097600,76200,76200,76200,76200,0
20250117,113100,81097600,76200,76200,76200,76200,0
20250117,113000,81097600,76200,76200,76200,76200,1
20250117,112900,81021400,76300,76300,76300,76300,6
20250117,112800,80563600,76300,76300,76300,76300,1
20250117,112700,80487300,76300,76300,76300,76300,0
20250117,112600,80487300,76300,76300,76300,76300,2
20250117,112500,80334700,76300,76300,76300,76300,2
20250117,112400,80182100,76300,76300,76300,76300,0
20250117,112300,80182100,76300,76300,76300,76300,1
20250117,112200,80105800,76300,76300,76300,76300,2
20250117,112100,79953200,76300,76300,76300,76300,1
20250117,112000,79876900,76300,76300,76300,76300,2
20250117,111900,79724300,76400,76400,76400,76400,0
20250117,111800,79724300,76400,76400,76400,76400,3
20250117,111700,79495100,76400,76400,76400,76400,0
20250117,111600,79495100,76400,76400,76400,76400,1
20250117,111500,79418700,76400,76400,76400,76400,2
20250117,111400,79265900,76400,76400,76400,76400,1
20250117,111300,79189500,76400,76400,76400,76400,0
20250117,111200,79189500,76400,76400,76400,76400,0
20250117,111100,79189500,76400,76400,76400,76400,3
20250117,111000,78960300,76400,76400,76400,76400,0
20250117,110900,78960300,76400,76400,76400,76400,1
20250117,110800,78883900,76400,76400,76400,76400,4
20250117,110700,78578300,76400,76400,76400,76400,1
20250117,110600,78501900,76400,76400,76400,76400,0
20250117,110500,78501900,76400,76400,76400,76400,0
20250117,110400,78501900,76400,76400,76400,76400,3
20250117,110300,78272700,76400,76400,76400,76400,0
20250117,110200,78272700,76400,76400,76400,76400,1
20250117,110100,78196300,76400,76400,76400,76400,0
20250117,110000,78196300,76400,76400,76400,76400,3
20250117,105900,77967100,76400,76400,76400,76400,0
20250117,105800,77967100,76400,76400,76400,76400,0
20250117,105700,77967100,76400,76400,76400,76400,3
20250117,105600,77737900,76400,76400,76400,76400,0
20250117,105500,77737900,76400,76400,76400,76400,1
20250117,105400,77661500,76400,76400,76400,76400,0
20250117,105300,77661500,76400,76400,76400,76400,4
20250117,105200,77355900,76000,76000,76000,76000,121
20250117,105100,68159900,76400,76400,76400,76400,1
20250117,105000,68083500,76400,76400,76400,76400,3
20250117,104900,67854300,76400,76400,76400,76400,0
20250117,104800,67854300,76400,76400,76400,76400,0
20250117,104700,67854300,76400,76400,76400,76400,1
20250117,104600,67777900,76400,76400,76400,76400,2
20250117,104500,67625100,76400,76400,76400,76400,1
20250117,104400,67548700,76400,76400,76400,76400,50
20250117,104300,63728700,76400,76400,76400,76400,0
20250117,104200,63728700,76400,76400,76400,76400,3
20250117,104100,63499500,76400,76400,76400,76400,1
20250117,104000,63423100,76400,76400,76400,76400,1
20250117,103900,63346700,76400,76400,76400,76400,2
20250117,103800,63193900,76300,76300,76300,76300,1
20250117,103700,63117600,76300,76300,76300,76300,0
20250117,103600,63117600,76300,76300,76300,76300,0
20250117,103500,63117600,76300,76100,76300,76000,18
20250117,103400,61748500,76300,76300,76300,76300,1
20250117,103300,61672200,76300,76300,76300,76300,1
20250117,103200,61595900,76300,76300,76300,76300,2
20250117,103100,61443300,76300,76300,76300,76300,0
20250117,103000,61443300,76300,76300,76300,76300,1
20250117,102900,61367000,76400,76400,76400,76400,0
20250117,102800,61367000,76400,76400,76400,76400,4
20250117,102700,61061400,76400,76400,76400,76400,0
20250117,102600,61061400,76400,76400,76400,76400,3
20250117,102500,60832200,76400,76400,76400,76400,0
20250117,102400,60832200,76400,76400,76400,76400,3
20250117,102300,60603000,76400,76400,76400,76400,2
20250117,102200,60450200,76400,76400,76400,76400,0
20250117,102100,60450200,76400,76400,76400,76400,2
20250117,102000,60297400,76400,76400,76400,76400,0
20250117,101900,60297400,76400,76400,76400,76400,0
20250117,101800,60297400,76400,76400,76400,76400,0
20250117,101700,60297400,76400,76400,76400,76400,3
20250117,101600,60068200,76400,76400,76400,76400,0
20250117,101500,60068200,76400,76400,76400,76400,0
20250117,101400,60068200,76400,76400,76400,76400,3
20250117,101300,59839000,76300,76300,76300,76300,0
20250117,101200,59839000,76300,76300,76300,76300,71
20250117,101100,54421700,76300,76300,76300,76300,0
20250117,101000,54421700,76300,76300,76300,76300,2
20250117,100900,54269100,76300,76300,76300,76300,0
20250117,100800,54269100,76300,76300,76300,76300,0
20250117,100700,54269100,76300,76300,76300,76300,26
20250117,100600,52285300,76300,76300,76300,76300,2
20250117,100500,52132700,76300,76300,76300,76300,0
20250117,100400,52132700,76300,76300,76300,76300,0
20250117,100300,52132700,76300,76300,76300,76300,2
20250117,100200,51980100,76300,76300,76300,76300,0
20250117,100100,51980100,76300,76300,76300,76300,0
20250117,100000,51980100,76300,76300,76300,76300,2
20250117,095900,51827500,76300,76300,76300,76300,2
20250117,095800,51674900,76300,76300,76300,76300,0
20250117,095700,51674900,76300,76300,76300,76300,0
20250117,095600,51674900,76300,76300,76300,76300,2
20250117,095500,51522300,76300,76300,76300,76300,0
20250117,095400,51522300,76300,76300,76300,76300,0
20250117,095300,51522300,76300,76300,76300,76300,0
20250117,095200,51522300,76300,76300,76300,76300,3
20250117,095100,51293400,76300,76300,76300,76300,0
20250117,095000,51293400,76300,76300,76300,76300,0
20250117,094900,51293400,76300,76300,76300,76300,0
20250117,094800,51293400,76300,76300,76300,76300,2
20250117,094700,51140800,76300,76300,76300,76300,0
20250117,094600,51140800,76300,76300,76300,76300,0
20250117,094500,51140800,76300,76300,76300,76300,2
20250117,094400,50988200,76300,76300,76300,76300,0
20250117,094300,50988200,76300,76300,76300,76300,0
20250117,094200,50988200,76300,76300,76300,76300,1
20250117,094100,50911900,76300,76300,76300,76300,2
20250117,094000,50759300,76100,76100,76100,76100,0
20250117,093900,50759300,76100,76100,76100,76100,1
20250117,093800,50683200,76000,76100,76100,76000,48
20250117,093700,47035000,76000,76000,76000,76000,0
20250117,093600,47035000,76000,76000,76000,76000,0
20250117,093500,47035000,76000,76100,76100,76000,494
20250117,093400,9443700,76300,76300,76300,76300,2
20250117,093300,9291100,76300,76300,76300,76300,0
20250117,093200,9291100,76300,76300,76300,76300,1
20250117,093100,9214800,76300,76300,76300,76300,1
20250117,093000,9138500,76300,76200,76300,76200,16
20250117,092900,7918700,76200,76200,76200,76200,0
20250117,092800,7918700,76200,76200,76200,76200,0
20250117,092700,7918700,76200,76200,76200,76200,18
20250117,092600,6547100,76200,76200,76200,76200,0
20250117,092500,6547100,76200,76200,76200,76200,0
20250117,092400,6547100,76200,76200,76200,76200,0
20250117,092300,6547100,76200,76200,76200,76200,2
20250117,092200,6394700,76200,76200,76200,76200,0
20250117,092100,6394700,76200,76200,76200,76200,0
20250117,092000,6394700,76200,76200,76200,76200,2
20250117,091900,6242300,76200,76200,76200,76200,0
20250117,091800,6242300,76200,76200,76200,76200,0
20250117,091700,6242300,76200,76200,76200,76200,1
20250117,091600,6166100,76200,76200,76200,76200,3
20250117,091500,5937500,76200,76100,76200,76100,33
20250117,091400,3425900,76100,76100,76100,76100,13
20250117,091300,2436600,76100,76100,76100,76100,0
20250117,091200,2436600,76100,76100,76100,76100,2
20250117,091100,2284400,76000,76000,76000,76000,10
20250117,091000,1524400,76100,76100,76100,76100,0
20250117,090900,1524400,76100,76100,76100,76100,1
20250117,090800,1448300,76000,76000,76000,76000,0
20250117,090700,1448300,76000,76000,76000,76000,3
20250117,090600,1220300,76000,76000,76000,76000,2
20250117,090500,1068300,76300,76300,76300,76300,3
20250117,090400,839400,76400,76400,76400,76400,0
20250117,090300,839400,76400,76400,76400,76400,2
20250117,090200,686600,76400,76400,76400,76400,1
20250117,090100,610200,76500,76500,76500,76500,0
20250117,090000,610200,76500,76200,76500,76200,8