KissMeData/001720/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183500,399645100,75900,75900,75900,75900,54
20250121,183400,399645100,75900,75900,75900,75900,0
20250121,183300,399645100,75900,75900,75900,75900,0
20250121,183200,399645100,75900,75900,75900,75900,0
20250121,183100,399645100,75900,75900,75900,75900,0
20250121,183000,399645100,75900,75900,75900,75900,0
20250121,182900,399645100,75900,75900,75900,75900,0
20250121,182800,399645100,75900,75900,75900,75900,0
20250121,182700,399645100,75900,75900,75900,75900,0
20250121,182600,399645100,75900,75900,75900,75900,0
20250121,182500,399645100,75900,75900,75900,75900,0
20250121,182400,399645100,75900,75900,75900,75900,0
20250121,182300,399645100,75900,75900,75900,75900,0
20250121,182200,399645100,75900,75900,75900,75900,0
20250121,182100,399645100,75900,75900,75900,75900,0
20250121,182000,399645100,75900,75900,75900,75900,0
20250121,181900,399645100,75900,75900,75900,75900,0
20250121,181800,399645100,75900,75900,75900,75900,0
20250121,181700,399645100,75900,75900,75900,75900,0
20250121,181600,399645100,75900,75900,75900,75900,0
20250121,181500,399645100,75900,75900,75900,75900,0
20250121,181400,399645100,75900,75900,75900,75900,0
20250121,181300,399645100,75900,75900,75900,75900,0
20250121,181200,399645100,75900,75900,75900,75900,0
20250121,181100,399645100,75900,75900,75900,75900,0
20250121,181000,399645100,75900,75900,75900,75900,0
20250121,180900,399645100,75900,75900,75900,75900,0
20250121,180800,399645100,75900,75900,75900,75900,0
20250121,180700,399645100,75900,75900,75900,75900,0
20250121,180600,399645100,75900,75900,75900,75900,0
20250121,180500,399645100,75900,75900,75900,75900,54
20250121,180400,399645100,75900,75900,75900,75900,0
20250121,180300,399645100,75900,75900,75900,75900,0
20250121,180200,399645100,75900,75900,75900,75900,0
20250121,180100,399645100,75900,75900,75900,75900,0
20250121,180000,399645100,75900,75900,75900,75900,0
20250121,175900,399645100,75900,75900,75900,75900,0
20250121,175800,399645100,75900,75900,75900,75900,0
20250121,175700,399645100,75900,75900,75900,75900,0
20250121,175600,399645100,75900,75900,75900,75900,0
20250121,175500,399645100,75900,75900,75900,75900,0
20250121,175400,399645100,75900,75900,75900,75900,0
20250121,175300,399645100,75900,75900,75900,75900,0
20250121,175200,399645100,75900,75900,75900,75900,0
20250121,175100,399645100,75900,75900,75900,75900,0
20250121,175000,399645100,75900,75900,75900,75900,0
20250121,174900,399645100,75900,75900,75900,75900,0
20250121,174800,399645100,75900,75900,75900,75900,0
20250121,174700,399645100,75900,75900,75900,75900,0
20250121,174600,399645100,75900,75900,75900,75900,0
20250121,174500,399645100,75900,75900,75900,75900,0
20250121,174400,399645100,75900,75900,75900,75900,0
20250121,174300,399645100,75900,75900,75900,75900,0
20250121,174200,399645100,75900,75900,75900,75900,0
20250121,174100,399645100,75900,75900,75900,75900,0
20250121,174000,399645100,75900,75900,75900,75900,0
20250121,173900,399645100,75900,75900,75900,75900,0
20250121,173800,399645100,75900,75900,75900,75900,0
20250121,173700,399645100,75900,75900,75900,75900,0
20250121,173600,399645100,75900,75900,75900,75900,0
20250121,173500,399645100,75900,75900,75900,75900,54
20250121,173400,399645100,75900,75900,75900,75900,0
20250121,173300,399645100,75900,75900,75900,75900,0
20250121,173200,399645100,75900,75900,75900,75900,0
20250121,173100,399645100,75900,75900,75900,75900,0
20250121,173000,399645100,75900,75900,75900,75900,0
20250121,172900,399645100,75900,75900,75900,75900,0
20250121,172800,399645100,75900,75900,75900,75900,0
20250121,172700,399645100,75900,75900,75900,75900,0
20250121,172600,399645100,75900,75900,75900,75900,0
20250121,172500,399645100,75900,75900,75900,75900,0
20250121,172400,399645100,75900,75900,75900,75900,0
20250121,172300,399645100,75900,75900,75900,75900,0
20250121,172200,399645100,75900,75900,75900,75900,0
20250121,172100,399645100,75900,75900,75900,75900,0
20250121,172000,399645100,75900,75900,75900,75900,0
20250121,171900,399645100,75900,75900,75900,75900,0
20250121,171800,399645100,75900,75900,75900,75900,0
20250121,171700,399645100,75900,75900,75900,75900,0
20250121,171600,399645100,75900,75900,75900,75900,0
20250121,171500,399645100,75900,75900,75900,75900,0
20250121,171400,399645100,75900,75900,75900,75900,0
20250121,171300,399645100,75900,75900,75900,75900,0
20250121,171200,399645100,75900,75900,75900,75900,0
20250121,171100,399645100,75900,75900,75900,75900,0
20250121,171000,399645100,75900,75900,75900,75900,0
20250121,170900,399645100,75900,75900,75900,75900,0
20250121,170800,399645100,75900,75900,75900,75900,0
20250121,170700,399645100,75900,75900,75900,75900,0
20250121,170600,399645100,75900,75900,75900,75900,0
20250121,170500,399645100,75900,75900,75900,75900,54
20250121,170400,399645100,75900,75900,75900,75900,0
20250121,170300,399645100,75900,75900,75900,75900,0
20250121,170200,399645100,75900,75900,75900,75900,0
20250121,170100,399645100,75900,75900,75900,75900,0
20250121,170000,399645100,75900,75900,75900,75900,0
20250121,165900,399645100,75900,75900,75900,75900,0
20250121,165800,399645100,75900,75900,75900,75900,0
20250121,165700,399645100,75900,75900,75900,75900,0
20250121,165600,399645100,75900,75900,75900,75900,0
20250121,165500,399645100,75900,75900,75900,75900,0
20250121,165400,399645100,75900,75900,75900,75900,0
20250121,165300,399645100,75900,75900,75900,75900,0
20250121,165200,399645100,75900,75900,75900,75900,0
20250121,165100,399645100,75900,75900,75900,75900,0
20250121,165000,399645100,75900,75900,75900,75900,0
20250121,164900,399645100,75900,75900,75900,75900,0
20250121,164800,399645100,75900,75900,75900,75900,0
20250121,164700,399645100,75900,75900,75900,75900,0
20250121,164600,399645100,75900,75900,75900,75900,0
20250121,164500,399645100,75900,75900,75900,75900,0
20250121,164400,399645100,75900,75900,75900,75900,0
20250121,164300,399645100,75900,75900,75900,75900,0
20250121,164200,399645100,75900,75900,75900,75900,0
20250121,164100,399645100,75900,75900,75900,75900,0
20250121,164000,399645100,75900,75900,75900,75900,0
20250121,163900,399645100,75900,75900,75900,75900,0
20250121,163800,399645100,75900,75900,75900,75900,0
20250121,163700,399645100,75900,75900,75900,75900,0
20250121,163600,399645100,75900,75900,75900,75900,0
20250121,163500,399645100,75900,75900,75900,75900,54
20250121,163400,399645100,75900,75900,75900,75900,0
20250121,163300,399645100,75900,75900,75900,75900,0
20250121,163200,399645100,75900,75900,75900,75900,0
20250121,163100,399645100,75900,75900,75900,75900,0
20250121,163000,399645100,75900,75900,75900,75900,0
20250121,162900,399645100,75900,75900,75900,75900,0
20250121,162800,399645100,75900,75900,75900,75900,0
20250121,162700,399645100,75900,75900,75900,75900,0
20250121,162600,399645100,75900,75900,75900,75900,0
20250121,162500,399645100,75900,75900,75900,75900,0
20250121,162400,399645100,75900,75900,75900,75900,0
20250121,162300,399645100,75900,75900,75900,75900,0
20250121,162200,399645100,75900,75900,75900,75900,0
20250121,162100,399645100,75900,75900,75900,75900,0
20250121,162000,399645100,75900,75900,75900,75900,0
20250121,161900,399645100,75900,75900,75900,75900,0
20250121,161800,399645100,75900,75900,75900,75900,0
20250121,161700,399645100,75900,75900,75900,75900,0
20250121,161600,399645100,75900,75900,75900,75900,0
20250121,161500,399645100,75900,75900,75900,75900,0
20250121,161400,399645100,75900,75900,75900,75900,0
20250121,161300,399645100,75900,75900,75900,75900,0
20250121,161200,399645100,75900,75900,75900,75900,0
20250121,161100,399645100,75900,75900,75900,75900,0
20250121,161000,399645100,75900,75900,75900,75900,0
20250121,160900,399645100,75900,75900,75900,75900,0
20250121,160800,399645100,75900,75900,75900,75900,0
20250121,160700,399645100,75900,75900,75900,75900,0
20250121,160600,399645100,75900,75900,75900,75900,0
20250121,160500,399645100,75900,75900,75900,75900,54
20250121,160400,399645100,75900,75900,75900,75900,0
20250121,160300,399645100,75900,75900,75900,75900,0
20250121,160200,399645100,75900,75900,75900,75900,0
20250121,160100,399645100,75900,75900,75900,75900,0
20250121,160000,399645100,75900,75900,75900,75900,0
20250121,155900,399645100,75900,75900,75900,75900,0
20250121,155800,399645100,75900,75900,75900,75900,0
20250121,155700,399645100,75900,75900,75900,75900,0
20250121,155600,399645100,75900,75900,75900,75900,0
20250121,155500,399645100,75900,75900,75900,75900,0
20250121,155400,399645100,75900,75900,75900,75900,0
20250121,155300,399645100,75900,75900,75900,75900,0
20250121,155200,399645100,75900,75900,75900,75900,0
20250121,155100,399645100,75900,75900,75900,75900,0
20250121,155000,399645100,75900,75900,75900,75900,0
20250121,154900,399645100,75900,75900,75900,75900,0
20250121,154800,399645100,75900,75900,75900,75900,0
20250121,154700,399645100,75900,75900,75900,75900,0
20250121,154600,399645100,75900,75900,75900,75900,0
20250121,154500,399645100,75900,75900,75900,75900,0
20250121,154400,399645100,75900,75900,75900,75900,0
20250121,154300,399645100,75900,75900,75900,75900,0
20250121,154200,399645100,75900,75900,75900,75900,0
20250121,154100,399645100,75900,75900,75900,75900,0
20250121,154000,399645100,75900,75900,75900,75900,0
20250121,153900,399645100,75900,75900,75900,75900,0
20250121,153800,399645100,75900,75900,75900,75900,0
20250121,153700,399645100,75900,75900,75900,75900,0
20250121,153600,399645100,75900,75900,75900,75900,0
20250121,153500,399645100,75900,75900,75900,75900,54
20250121,153400,399645100,75900,75900,75900,75900,0
20250121,153300,399645100,75900,75900,75900,75900,0
20250121,153200,399645100,75900,75900,75900,75900,0
20250121,153100,399645100,75900,75900,75900,75900,0
20250121,153000,399645100,75900,75900,75900,75900,54
20250121,152900,395546500,75600,75600,75600,75600,0
20250121,152800,395546500,75600,75600,75600,75600,0
20250121,152700,395546500,75600,75600,75600,75600,0
20250121,152600,395546500,75600,75600,75600,75600,0
20250121,152500,395546500,75600,75600,75600,75600,0
20250121,152400,395546500,75600,75600,75600,75600,0
20250121,152300,395546500,75600,75600,75600,75600,0
20250121,152200,395546500,75600,75600,75600,75600,0
20250121,152100,395546500,75600,75600,75600,75600,0
20250121,152000,395546500,75600,75600,75600,75600,0
20250121,151900,395546500,75600,75600,75600,75600,3
20250121,151800,395319700,75600,75500,75600,75500,7
20250121,151700,394791100,75500,75500,75500,75500,7
20250121,151600,394262600,75500,75600,75600,75500,5
20250121,151500,393885000,75700,75700,75700,75700,6
20250121,151400,393430800,75500,75500,75500,75500,0
20250121,151300,393430800,75500,75500,75500,75500,0
20250121,151200,393430800,75500,75500,75500,75500,3
20250121,151100,393204300,75500,75500,75500,75500,0
20250121,151000,393204300,75500,75500,75500,75500,15
20250121,150900,392071800,75500,75600,75600,75500,20
20250121,150800,390559900,75500,75500,75500,75500,27
20250121,150700,388521400,75500,75500,75500,75500,1
20250121,150600,388445900,75500,75400,75600,75400,32
20250121,150500,386029500,75500,75500,75600,75500,58
20250121,150400,381650200,75400,75400,75400,75400,7
20250121,150300,381122400,75400,75400,75400,75400,0
20250121,150200,381122400,75400,75500,75500,75400,38
20250121,150100,378254200,75400,75400,75400,75400,0
20250121,150000,378254200,75400,75500,75500,75400,39
20250121,145900,375310900,75500,75500,75500,75500,0
20250121,145800,375310900,75500,75500,75500,75400,43
20250121,145700,372065300,75600,75600,75600,75600,1
20250121,145600,371989700,75500,75500,75600,75500,23
20250121,145500,370252600,75500,75500,75500,75500,19
20250121,145400,368818100,75500,75500,75500,75500,20
20250121,145300,367308100,75500,75500,75500,75500,21
20250121,145200,365722600,75500,75500,75500,75500,8
20250121,145100,365118600,75500,75500,75500,75500,19
20250121,145000,363684100,75500,75600,75600,75500,311
20250121,144900,340174700,75600,75600,75600,75600,21
20250121,144800,338587100,75600,75600,75600,75600,7
20250121,144700,338057900,75600,75600,75600,75600,134
20250121,144600,327927500,75600,75600,75600,75600,8
20250121,144500,327322700,75600,75600,75600,75600,20
20250121,144400,325810700,75600,75600,75600,75600,9
20250121,144300,325130300,75600,75600,75600,75600,16
20250121,144200,323920700,75600,75600,75600,75600,12
20250121,144100,323013500,75600,75600,75600,75600,17
20250121,144000,321728300,75600,75600,75600,75600,11
20250121,143900,320896700,75600,75600,75600,75600,16
20250121,143800,319687100,75600,75600,75600,75600,13
20250121,143700,318704300,75600,75600,75600,75600,17
20250121,143600,317419100,75600,75600,75600,75600,11
20250121,143500,316587500,75600,75600,75600,75600,15
20250121,143400,315453500,75600,75600,75600,75600,13
20250121,143300,314470700,75600,75600,75600,75600,15
20250121,143200,313336700,75700,75700,75700,75700,3
20250121,143100,313109600,75700,75700,75700,75700,18
20250121,143000,311747000,75600,75600,75600,75600,13
20250121,142900,310764200,75600,75600,75600,75600,17
20250121,142800,309479000,75700,75600,75700,75600,17
20250121,142700,308193200,75600,75600,75600,75600,18
20250121,142600,306832400,75600,75700,75700,75600,31
20250121,142500,304486800,75600,75700,75700,75600,15
20250121,142400,303352700,75600,75600,75600,75600,14
20250121,142300,302294300,75600,75600,75600,75600,20
20250121,142200,300782300,75600,75600,75600,75600,8
20250121,142100,300177500,75600,75600,75600,75600,20
20250121,142000,298665500,75600,75600,75600,75600,9
20250121,141900,297985100,75700,75700,75700,75700,0
20250121,141800,297985100,75700,75700,75700,75700,0
20250121,141700,297985100,75700,75700,75700,75700,100
20250121,141600,290415100,75600,75600,75600,75600,14
20250121,141500,289356700,75600,75700,75700,75600,130
20250121,141400,279518700,75600,75600,75600,75600,9
20250121,141300,278838300,75600,75600,75600,75600,18
20250121,141200,277477500,75600,75600,75600,75600,10
20250121,141100,276721500,75600,75600,75600,75600,18
20250121,141000,275360700,75600,75600,75600,75600,20
20250121,140900,273848700,75600,75600,75600,75600,49
20250121,140800,270144300,75600,75600,75600,75600,10
20250121,140700,269388300,75600,75600,75600,75600,16
20250121,140600,268178700,75600,75700,75700,75600,13
20250121,140500,267195800,75600,75600,75600,75600,17
20250121,140400,265910600,75600,75600,75600,75600,11
20250121,140300,265079000,75600,75600,75600,75600,20
20250121,140200,263567000,75600,75600,75600,75600,8
20250121,140100,262962200,75600,75700,75700,75600,50
20250121,140000,259182100,75600,75600,75600,75600,13
20250121,135900,258199300,75600,75600,75600,75600,18
20250121,135800,256838500,75600,75600,75600,75600,10
20250121,135700,256082500,75600,75600,75600,75600,20
20250121,135600,254570500,75600,75600,75600,75600,25
20250121,135500,252680500,75600,75600,75600,75600,12
20250121,135400,251773300,75600,75600,75600,75600,18
20250121,135300,250412500,75700,75600,75700,75600,11
20250121,135200,249580800,75600,75600,75600,75600,21
20250121,135100,247993200,75700,75700,75700,75700,0
20250121,135000,247993200,75700,75600,75700,75600,31
20250121,134900,245648100,75700,75700,75700,75700,0
20250121,134800,245648100,75700,75800,75800,75700,42
20250121,134700,242468600,75700,75700,75700,75700,13
20250121,134600,241484500,75700,75700,75700,75700,129
20250121,134500,231719200,75700,75700,75700,75700,0
20250121,134400,231719200,75700,75700,75700,75700,14
20250121,134300,230659400,75800,75800,75800,75800,0
20250121,134200,230659400,75800,75800,75800,75800,0
20250121,134100,230659400,75800,75800,75800,75800,3
20250121,134000,230432000,75800,75800,75800,75800,0
20250121,133900,230432000,75800,75800,75800,75800,4
20250121,133800,230128800,75800,75800,75800,75800,3
20250121,133700,229901400,75800,75800,75800,75800,0
20250121,133600,229901400,75800,75800,75800,75800,3
20250121,133500,229674000,75800,75800,75800,75800,0
20250121,133400,229674000,75800,75800,75800,75800,3
20250121,133300,229446600,75800,75800,75800,75800,0
20250121,133200,229446600,75800,75800,75800,75800,3
20250121,133100,229219200,75800,75800,75800,75800,0
20250121,133000,229219200,75800,75800,75800,75800,3
20250121,132900,228991800,75800,75800,75800,75800,0
20250121,132800,228991800,75800,75800,75800,75800,2
20250121,132700,228840200,75800,75800,75800,75800,0
20250121,132600,228840200,75800,75800,75800,75800,23
20250121,132500,227096800,75800,75800,75800,75800,3
20250121,132400,226869400,75800,75800,75800,75800,0
20250121,132300,226869400,75800,75800,75800,75800,9
20250121,132200,226187200,75800,75800,75800,75800,102
20250121,132100,218455600,75900,75900,75900,75900,0
20250121,132000,218455600,75900,75900,75900,75900,0
20250121,131900,218455600,75900,75900,75900,75900,0
20250121,131800,218455600,75900,75900,75900,75900,0
20250121,131700,218455600,75900,75900,75900,75900,1
20250121,131600,218379700,75900,75900,75900,75900,0
20250121,131500,218379700,75900,75900,75900,75900,0
20250121,131400,218379700,75900,75900,75900,75900,0
20250121,131300,218379700,75900,75900,75900,75900,0
20250121,131200,218379700,75900,75900,75900,75900,36
20250121,131100,215647300,75800,75800,75800,75800,0
20250121,131000,215647300,75800,75800,75800,75800,0
20250121,130900,215647300,75800,75800,75800,75800,0
20250121,130800,215647300,75800,75800,75800,75800,0
20250121,130700,215647300,75800,75800,75800,75800,0
20250121,130600,215647300,75800,75800,75800,75800,0
20250121,130500,215647300,75800,75800,75800,75800,0
20250121,130400,215647300,75800,75800,75800,75800,0
20250121,130300,215647300,75800,75800,75800,75800,0
20250121,130200,215647300,75800,75800,75800,75800,0
20250121,130100,215647300,75800,75800,75800,75800,0
20250121,130000,215647300,75800,75800,75800,75800,0
20250121,125900,215647300,75800,75800,75800,75800,0
20250121,125800,215647300,75800,75800,75800,75800,0
20250121,125700,215647300,75800,75800,75800,75800,0
20250121,125600,215647300,75800,75800,75800,75800,0
20250121,125500,215647300,75800,75800,75800,75800,0
20250121,125400,215647300,75800,75800,75800,75800,0
20250121,125300,215647300,75800,75800,75800,75800,0
20250121,125200,215647300,75800,75800,75800,75800,0
20250121,125100,215647300,75800,75800,75800,75800,0
20250121,125000,215647300,75800,75800,75800,75800,0
20250121,124900,215647300,75800,75800,75800,75800,0
20250121,124800,215647300,75800,75800,75800,75800,2
20250121,124700,215495700,75800,75800,75800,75800,14
20250121,124600,214434500,75800,75800,75800,75800,3
20250121,124500,214207100,75800,75800,75800,75800,3
20250121,124400,213979700,75800,75800,75800,75800,3
20250121,124300,213752300,75800,75800,75800,75800,0
20250121,124200,213752300,75800,75800,75800,75800,3
20250121,124100,213524900,75800,75800,75800,75800,0
20250121,124000,213524900,75800,75800,75800,75800,3
20250121,123900,213297500,75800,75800,75800,75800,0
20250121,123800,213297500,75800,75800,75800,75800,3
20250121,123700,213070100,75800,75800,75800,75800,0
20250121,123600,213070100,75800,75800,75800,75800,2
20250121,123500,212918500,75800,75800,75800,75800,3
20250121,123400,212691100,75800,75800,75800,75800,0
20250121,123300,212691100,75800,75800,75800,75800,3
20250121,123200,212463700,75800,75800,75800,75800,0
20250121,123100,212463700,75800,75800,75800,75800,3
20250121,123000,212236300,75800,75800,75800,75800,0
20250121,122900,212236300,75800,75800,75800,75800,3
20250121,122800,212008900,75800,75800,75800,75800,0
20250121,122700,212008900,75800,75900,75900,75800,5
20250121,122600,211629600,75800,75800,75800,75800,0
20250121,122500,211629600,75800,75800,75800,75800,3
20250121,122400,211402200,75800,75800,75800,75800,3
20250121,122300,211174800,75800,75800,75800,75800,0
20250121,122200,211174800,75800,75800,75800,75800,3
20250121,122100,210947400,75800,75800,75800,75800,0
20250121,122000,210947400,75800,75800,75800,75800,3
20250121,121900,210720000,75800,75800,75800,75800,0
20250121,121800,210720000,75800,75800,75800,75800,3
20250121,121700,210492600,75800,75800,75800,75800,0
20250121,121600,210492600,75800,75800,75800,75800,2
20250121,121500,210341000,75800,75800,75800,75800,0
20250121,121400,210341000,75800,75800,75800,75800,3
20250121,121300,210113600,75800,75800,75800,75800,3
20250121,121200,209886200,75800,75800,75800,75800,502
20250121,121100,171834600,76000,76000,76000,76000,0
20250121,121000,171834600,76000,76000,76000,76000,0
20250121,120900,171834600,76000,76000,76000,76000,0
20250121,120800,171834600,76000,76000,76000,76000,0
20250121,120700,171834600,76000,76000,76000,76000,0
20250121,120600,171834600,76000,76000,76000,76000,0
20250121,120500,171834600,76000,76000,76000,76000,0
20250121,120400,171834600,76000,76000,76000,76000,0
20250121,120300,171834600,76000,76000,76000,76000,0
20250121,120200,171834600,76000,76000,76000,76000,0
20250121,120100,171834600,76000,76000,76000,76000,0
20250121,120000,171834600,76000,76000,76000,76000,0
20250121,115900,171834600,76000,75800,76000,75800,751
20250121,115800,114846100,75800,75800,75800,75800,3
20250121,115700,114618700,75800,75800,75800,75800,0
20250121,115600,114618700,75800,75800,75800,75800,3
20250121,115500,114391300,75800,75800,75800,75800,0
20250121,115400,114391300,75800,75800,75800,75800,3
20250121,115300,114163900,75800,75800,75800,75800,0
20250121,115200,114163900,75800,75800,75800,75800,3
20250121,115100,113936500,75800,75800,75800,75800,0
20250121,115000,113936500,75800,75800,75800,75800,5
20250121,114900,113557500,75800,75800,75800,75800,0
20250121,114800,113557500,75800,75800,75800,75800,3
20250121,114700,113330100,75800,75800,75800,75800,0
20250121,114600,113330100,75800,75800,75800,75800,2
20250121,114500,113178500,75800,75800,75800,75800,3
20250121,114400,112951100,75800,75800,75800,75800,0
20250121,114300,112951100,75800,75800,75800,75800,3
20250121,114200,112723700,75800,75800,75800,75800,0
20250121,114100,112723700,75800,75800,75800,75800,3
20250121,114000,112496300,75800,75800,75800,75800,0
20250121,113900,112496300,75800,75800,75800,75800,3
20250121,113800,112268900,75800,75800,75800,75800,0
20250121,113700,112268900,75800,75800,75800,75800,3
20250121,113600,112041500,75800,75800,75800,75800,0
20250121,113500,112041500,75800,75800,75800,75800,2
20250121,113400,111889900,75800,75800,75800,75800,3
20250121,113300,111662500,75800,75800,75800,75800,0
20250121,113200,111662500,75800,75800,75800,75800,3
20250121,113100,111435100,75800,75800,75800,75800,0
20250121,113000,111435100,75800,75800,75800,75800,3
20250121,112900,111207700,75700,75700,75700,75700,2
20250121,112800,111056300,75800,75800,75800,75800,3
20250121,112700,110828900,75800,75800,75800,75800,70
20250121,112600,105522900,75700,75800,75800,75700,4
20250121,112500,105219900,75800,75800,75800,75800,0
20250121,112400,105219900,75800,75800,75800,75800,0
20250121,112300,105219900,75800,75800,75800,75800,16
20250121,112200,104007100,75700,75700,75700,75700,0
20250121,112100,104007100,75700,75700,75700,75700,0
20250121,112000,104007100,75700,75700,75700,75700,0
20250121,111900,104007100,75700,75700,75700,75700,0
20250121,111800,104007100,75700,75700,75700,75700,0
20250121,111700,104007100,75700,75700,75700,75700,0
20250121,111600,104007100,75700,75700,75700,75700,78
20250121,111500,98102500,75800,75800,75800,75800,0
20250121,111400,98102500,75800,75800,75800,75800,0
20250121,111300,98102500,75800,75800,75800,75800,0
20250121,111200,98102500,75800,75800,75800,75800,0
20250121,111100,98102500,75800,75800,75800,75800,0
20250121,111000,98102500,75800,75800,75800,75800,0
20250121,110900,98102500,75800,75800,75800,75800,0
20250121,110800,98102500,75800,75800,75800,75800,0
20250121,110700,98102500,75800,75800,75800,75800,0
20250121,110600,98102500,75800,75800,75800,75800,0
20250121,110500,98102500,75800,75800,75800,75800,0
20250121,110400,98102500,75800,75800,75800,75800,4
20250121,110300,97799300,75800,75800,75800,75800,0
20250121,110200,97799300,75800,75800,75800,75800,0
20250121,110100,97799300,75800,75800,75800,75800,0
20250121,110000,97799300,75800,75800,75800,75800,0
20250121,105900,97799300,75800,75800,75800,75800,0
20250121,105800,97799300,75800,75800,75800,75800,0
20250121,105700,97799300,75800,75800,75800,75800,0
20250121,105600,97799300,75800,75800,75800,75800,0
20250121,105500,97799300,75800,75800,75800,75800,0
20250121,105400,97799300,75800,75800,75800,75800,0
20250121,105300,97799300,75800,75800,75800,75800,0
20250121,105200,97799300,75800,75800,75800,75800,0
20250121,105100,97799300,75800,75800,75800,75800,0
20250121,105000,97799300,75800,75800,75800,75800,0
20250121,104900,97799300,75800,75800,75800,75800,3
20250121,104800,97571900,75800,75800,75800,75800,0
20250121,104700,97571900,75800,75800,75800,75800,0
20250121,104600,97571900,75800,75800,75800,75800,0
20250121,104500,97571900,75800,75800,75800,75800,0
20250121,104400,97571900,75800,75800,75800,75800,13
20250121,104300,96586500,75700,75700,75700,75700,18
20250121,104200,95223900,75700,75700,75700,75700,0
20250121,104100,95223900,75700,75700,75700,75700,0
20250121,104000,95223900,75700,75700,75700,75700,0
20250121,103900,95223900,75700,75700,75700,75700,0
20250121,103800,95223900,75700,75700,75700,75700,0
20250121,103700,95223900,75700,75700,75700,75700,0
20250121,103600,95223900,75700,75700,75700,75700,0
20250121,103500,95223900,75700,75700,75700,75700,22
20250121,103400,93558500,75800,75800,75800,75800,0
20250121,103300,93558500,75800,75800,75800,75800,0
20250121,103200,93558500,75800,75800,75800,75800,4
20250121,103100,93255300,75900,75900,75900,75900,0
20250121,103000,93255300,75900,75900,75900,75900,0
20250121,102900,93255300,75900,75900,75900,75900,0
20250121,102800,93255300,75900,75900,75900,75900,0
20250121,102700,93255300,75900,75900,75900,75900,68
20250121,102600,88094100,75900,75900,75900,75900,0
20250121,102500,88094100,75900,75900,75900,75900,0
20250121,102400,88094100,75900,75900,75900,75900,0
20250121,102300,88094100,75900,75900,75900,75900,0
20250121,102200,88094100,75900,75900,75900,75900,0
20250121,102100,88094100,75900,75900,75900,75900,0
20250121,102000,88094100,75900,75900,75900,75900,0
20250121,101900,88094100,75900,75900,75900,75900,0
20250121,101800,88094100,75900,75900,75900,75900,0
20250121,101700,88094100,75900,75900,75900,75900,0
20250121,101600,88094100,75900,75900,75900,75900,0
20250121,101500,88094100,75900,75900,75900,75900,0
20250121,101400,88094100,75900,75900,75900,75900,3
20250121,101300,87866400,75900,75900,75900,75900,0
20250121,101200,87866400,75900,75900,75900,75900,5
20250121,101100,87486900,75900,75900,75900,75900,0
20250121,101000,87486900,75900,75900,75900,75900,29
20250121,100900,85285800,76200,76200,76200,76200,0
20250121,100800,85285800,76200,76200,76200,76200,1
20250121,100700,85209600,75900,75900,75900,75900,0
20250121,100600,85209600,75900,75900,75900,75900,0
20250121,100500,85209600,75900,75900,75900,75900,0
20250121,100400,85209600,75900,75700,75900,75700,157
20250121,100300,73293500,75600,75600,75600,75600,0
20250121,100200,73293500,75600,75600,75600,75600,0
20250121,100100,73293500,75600,75600,75600,75600,0
20250121,100000,73293500,75600,75600,75600,75600,730
20250121,095900,18105500,75700,75700,75700,75700,0
20250121,095800,18105500,75700,75800,75800,75700,33
20250121,095700,15604600,75700,75700,75700,75700,38
20250121,095600,12728000,75700,75700,75700,75700,30
20250121,095500,10457000,75700,75700,75700,75700,0
20250121,095400,10457000,75700,75700,75700,75700,0
20250121,095300,10457000,75700,75800,75800,75700,91
20250121,095200,3567400,75900,75900,75900,75900,0
20250121,095100,3567400,75900,75900,75900,75900,0
20250121,095000,3567400,75900,75900,75900,75900,2
20250121,094900,3415600,75900,75900,75900,75900,0
20250121,094800,3415600,75900,75900,75900,75900,0
20250121,094700,3415600,75900,75900,75900,75900,0
20250121,094600,3415600,75900,75900,75900,75900,0
20250121,094500,3415600,75900,75900,75900,75900,0
20250121,094400,3415600,75900,75900,75900,75900,0
20250121,094300,3415600,75900,75900,75900,75900,0
20250121,094200,3415600,75900,75900,75900,75900,0
20250121,094100,3415600,75900,75900,75900,75900,5
20250121,094000,3036100,75900,75900,75900,75900,1
20250121,093900,2960200,75800,75800,75800,75800,0
20250121,093800,2960200,75800,75800,75800,75800,7
20250121,093700,2429600,75900,75900,75900,75900,0
20250121,093600,2429600,75900,75900,75900,75900,0
20250121,093500,2429600,75900,75900,75900,75900,0
20250121,093400,2429600,75900,75900,75900,75900,0
20250121,093300,2429600,75900,75900,75900,75900,1
20250121,093200,2353700,75900,75900,75900,75900,6
20250121,093100,1898300,76200,76200,76200,76200,0
20250121,093000,1898300,76200,76200,76200,76200,0
20250121,092900,1898300,76200,76200,76200,76200,0
20250121,092800,1898300,76200,76200,76200,76200,0
20250121,092700,1898300,76200,76200,76200,76200,0
20250121,092600,1898300,76200,76200,76200,76200,0
20250121,092500,1898300,76200,76200,76200,76200,0
20250121,092400,1898300,76200,76200,76200,76200,0
20250121,092300,1898300,76200,76200,76200,76200,3
20250121,092200,1669700,76200,76200,76200,76200,1
20250121,092100,1593500,76300,76300,76300,76300,0
20250121,092000,1593500,76300,76300,76300,76300,0
20250121,091900,1593500,76300,76300,76300,76300,0
20250121,091800,1593500,76300,76300,76300,76300,0
20250121,091700,1593500,76300,76300,76300,76300,0
20250121,091600,1593500,76300,76300,76300,76300,0
20250121,091500,1593500,76300,76300,76300,76300,0
20250121,091400,1593500,76300,76300,76300,76300,0
20250121,091300,1593500,76300,76300,76300,76300,0
20250121,091200,1593500,76300,76300,76300,76300,0
20250121,091100,1593500,76300,76300,76300,76300,0
20250121,091000,1593500,76300,76300,76300,76300,1
20250121,090900,1517200,76300,76300,76300,76300,1
20250121,090800,1440900,76300,76300,76300,76300,0
20250121,090700,1440900,76300,76300,76300,76300,0
20250121,090600,1440900,76300,76300,76300,76300,0
20250121,090500,1440900,76300,76300,76300,76300,4
20250121,090400,1135700,75700,75700,75700,75700,0
20250121,090300,1135700,75700,75700,75700,75700,0
20250121,090200,1135700,75700,75700,75700,75700,0
20250121,090100,1135700,75700,75700,75700,75700,0
20250121,090000,1135700,75700,75800,75800,75700,15