KissMeData/047920/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,193100,6982244050,26100,26100,26100,26100,2402
20250117,193000,6982244050,26100,26100,26100,26100,0
20250117,192900,6982244050,26100,26100,26100,26100,0
20250117,192800,6982244050,26100,26100,26100,26100,0
20250117,192700,6982244050,26100,26100,26100,26100,0
20250117,192600,6982244050,26100,26100,26100,26100,0
20250117,192500,6982244050,26100,26100,26100,26100,0
20250117,192400,6982244050,26100,26100,26100,26100,0
20250117,192300,6982244050,26100,26100,26100,26100,0
20250117,192200,6982244050,26100,26100,26100,26100,0
20250117,192100,6982244050,26100,26100,26100,26100,0
20250117,192000,6982244050,26100,26100,26100,26100,0
20250117,191900,6982244050,26100,26100,26100,26100,0
20250117,191800,6982244050,26100,26100,26100,26100,0
20250117,191700,6982244050,26100,26100,26100,26100,0
20250117,191600,6982244050,26100,26100,26100,26100,0
20250117,191500,6982244050,26100,26100,26100,26100,0
20250117,191400,6982244050,26100,26100,26100,26100,0
20250117,191300,6982244050,26100,26100,26100,26100,0
20250117,191200,6982244050,26100,26100,26100,26100,0
20250117,191100,6982244050,26100,26100,26100,26100,0
20250117,191000,6982244050,26100,26100,26100,26100,0
20250117,190900,6982244050,26100,26100,26100,26100,0
20250117,190800,6982244050,26100,26100,26100,26100,0
20250117,190700,6982244050,26100,26100,26100,26100,0
20250117,190600,6982244050,26100,26100,26100,26100,0
20250117,190500,6982244050,26100,26100,26100,26100,0
20250117,190400,6982244050,26100,26100,26100,26100,0
20250117,190300,6982244050,26100,26100,26100,26100,0
20250117,190200,6982244050,26100,26100,26100,26100,0
20250117,190100,6982244050,26100,26100,26100,26100,2402
20250117,190000,6982244050,26100,26100,26100,26100,0
20250117,185900,6982244050,26100,26100,26100,26100,0
20250117,185800,6982244050,26100,26100,26100,26100,0
20250117,185700,6982244050,26100,26100,26100,26100,0
20250117,185600,6982244050,26100,26100,26100,26100,0
20250117,185500,6982244050,26100,26100,26100,26100,0
20250117,185400,6982244050,26100,26100,26100,26100,0
20250117,185300,6982244050,26100,26100,26100,26100,0
20250117,185200,6982244050,26100,26100,26100,26100,0
20250117,185100,6982244050,26100,26100,26100,26100,0
20250117,185000,6982244050,26100,26100,26100,26100,0
20250117,184900,6982244050,26100,26100,26100,26100,0
20250117,184800,6982244050,26100,26100,26100,26100,0
20250117,184700,6982244050,26100,26100,26100,26100,0
20250117,184600,6982244050,26100,26100,26100,26100,0
20250117,184500,6982244050,26100,26100,26100,26100,0
20250117,184400,6982244050,26100,26100,26100,26100,0
20250117,184300,6982244050,26100,26100,26100,26100,0
20250117,184200,6982244050,26100,26100,26100,26100,0
20250117,184100,6982244050,26100,26100,26100,26100,0
20250117,184000,6982244050,26100,26100,26100,26100,0
20250117,183900,6982244050,26100,26100,26100,26100,0
20250117,183800,6982244050,26100,26100,26100,26100,0
20250117,183700,6982244050,26100,26100,26100,26100,0
20250117,183600,6982244050,26100,26100,26100,26100,0
20250117,183500,6982244050,26100,26100,26100,26100,0
20250117,183400,6982244050,26100,26100,26100,26100,0
20250117,183300,6982244050,26100,26100,26100,26100,0
20250117,183200,6982244050,26100,26100,26100,26100,0
20250117,183100,6982244050,26100,26100,26100,26100,2402
20250117,183000,6982244050,26100,26100,26100,26100,0
20250117,182900,6982244050,26100,26100,26100,26100,0
20250117,182800,6982244050,26100,26100,26100,26100,0
20250117,182700,6982244050,26100,26100,26100,26100,0
20250117,182600,6982244050,26100,26100,26100,26100,0
20250117,182500,6982244050,26100,26100,26100,26100,0
20250117,182400,6982244050,26100,26100,26100,26100,0
20250117,182300,6982244050,26100,26100,26100,26100,0
20250117,182200,6982244050,26100,26100,26100,26100,0
20250117,182100,6982244050,26100,26100,26100,26100,0
20250117,182000,6982244050,26100,26100,26100,26100,0
20250117,181900,6982244050,26100,26100,26100,26100,0
20250117,181800,6982244050,26100,26100,26100,26100,0
20250117,181700,6982244050,26100,26100,26100,26100,0
20250117,181600,6982244050,26100,26100,26100,26100,0
20250117,181500,6982244050,26100,26100,26100,26100,0
20250117,181400,6982244050,26100,26100,26100,26100,0
20250117,181300,6982244050,26100,26100,26100,26100,0
20250117,181200,6982244050,26100,26100,26100,26100,0
20250117,181100,6982244050,26100,26100,26100,26100,0
20250117,181000,6982244050,26100,26100,26100,26100,0
20250117,180900,6982244050,26100,26100,26100,26100,0
20250117,180800,6982244050,26100,26100,26100,26100,0
20250117,180700,6982244050,26100,26100,26100,26100,0
20250117,180600,6982244050,26100,26100,26100,26100,0
20250117,180500,6982244050,26100,26100,26100,26100,0
20250117,180400,6982244050,26100,26100,26100,26100,0
20250117,180300,6982244050,26100,26100,26100,26100,0
20250117,180200,6982244050,26100,26100,26100,26100,0
20250117,180100,6982244050,26100,26100,26100,26100,2402
20250117,180000,6982244050,26100,26100,26100,26100,0
20250117,175900,6982244050,26100,26100,26100,26100,0
20250117,175800,6982244050,26100,26100,26100,26100,0
20250117,175700,6982244050,26100,26100,26100,26100,0
20250117,175600,6982244050,26100,26100,26100,26100,0
20250117,175500,6982244050,26100,26100,26100,26100,0
20250117,175400,6982244050,26100,26100,26100,26100,0
20250117,175300,6982244050,26100,26100,26100,26100,0
20250117,175200,6982244050,26100,26100,26100,26100,0
20250117,175100,6982244050,26100,26100,26100,26100,0
20250117,175000,6982244050,26100,26100,26100,26100,0
20250117,174900,6982244050,26100,26100,26100,26100,0
20250117,174800,6982244050,26100,26100,26100,26100,0
20250117,174700,6982244050,26100,26100,26100,26100,0
20250117,174600,6982244050,26100,26100,26100,26100,0
20250117,174500,6982244050,26100,26100,26100,26100,0
20250117,174400,6982244050,26100,26100,26100,26100,0
20250117,174300,6982244050,26100,26100,26100,26100,0
20250117,174200,6982244050,26100,26100,26100,26100,0
20250117,174100,6982244050,26100,26100,26100,26100,0
20250117,174000,6982244050,26100,26100,26100,26100,0
20250117,173900,6982244050,26100,26100,26100,26100,0
20250117,173800,6982244050,26100,26100,26100,26100,0
20250117,173700,6982244050,26100,26100,26100,26100,0
20250117,173600,6982244050,26100,26100,26100,26100,0
20250117,173500,6982244050,26100,26100,26100,26100,0
20250117,173400,6982244050,26100,26100,26100,26100,0
20250117,173300,6982244050,26100,26100,26100,26100,0
20250117,173200,6982244050,26100,26100,26100,26100,0
20250117,173100,6982244050,26100,26100,26100,26100,2402
20250117,173000,6982244050,26100,26100,26100,26100,0
20250117,172900,6982244050,26100,26100,26100,26100,0
20250117,172800,6982244050,26100,26100,26100,26100,0
20250117,172700,6982244050,26100,26100,26100,26100,0
20250117,172600,6982244050,26100,26100,26100,26100,0
20250117,172500,6982244050,26100,26100,26100,26100,0
20250117,172400,6982244050,26100,26100,26100,26100,0
20250117,172300,6982244050,26100,26100,26100,26100,0
20250117,172200,6982244050,26100,26100,26100,26100,0
20250117,172100,6982244050,26100,26100,26100,26100,0
20250117,172000,6982244050,26100,26100,26100,26100,0
20250117,171900,6982244050,26100,26100,26100,26100,0
20250117,171800,6982244050,26100,26100,26100,26100,0
20250117,171700,6982244050,26100,26100,26100,26100,0
20250117,171600,6982244050,26100,26100,26100,26100,0
20250117,171500,6982244050,26100,26100,26100,26100,0
20250117,171400,6982244050,26100,26100,26100,26100,0
20250117,171300,6982244050,26100,26100,26100,26100,0
20250117,171200,6982244050,26100,26100,26100,26100,0
20250117,171100,6982244050,26100,26100,26100,26100,0
20250117,171000,6982244050,26100,26100,26100,26100,0
20250117,170900,6982244050,26100,26100,26100,26100,0
20250117,170800,6982244050,26100,26100,26100,26100,0
20250117,170700,6982244050,26100,26100,26100,26100,0
20250117,170600,6982244050,26100,26100,26100,26100,0
20250117,170500,6982244050,26100,26100,26100,26100,0
20250117,170400,6982244050,26100,26100,26100,26100,0
20250117,170300,6982244050,26100,26100,26100,26100,0
20250117,170200,6982244050,26100,26100,26100,26100,0
20250117,170100,6982244050,26100,26100,26100,26100,2402
20250117,170000,6982244050,26100,26100,26100,26100,0
20250117,165900,6982244050,26100,26100,26100,26100,0
20250117,165800,6982244050,26100,26100,26100,26100,0
20250117,165700,6982244050,26100,26100,26100,26100,0
20250117,165600,6982244050,26100,26100,26100,26100,0
20250117,165500,6982244050,26100,26100,26100,26100,0
20250117,165400,6982244050,26100,26100,26100,26100,0
20250117,165300,6982244050,26100,26100,26100,26100,0
20250117,165200,6982244050,26100,26100,26100,26100,0
20250117,165100,6982244050,26100,26100,26100,26100,0
20250117,165000,6982244050,26100,26100,26100,26100,0
20250117,164900,6982244050,26100,26100,26100,26100,0
20250117,164800,6982244050,26100,26100,26100,26100,0
20250117,164700,6982244050,26100,26100,26100,26100,0
20250117,164600,6982244050,26100,26100,26100,26100,0
20250117,164500,6982244050,26100,26100,26100,26100,0
20250117,164400,6982244050,26100,26100,26100,26100,0
20250117,164300,6982244050,26100,26100,26100,26100,0
20250117,164200,6982244050,26100,26100,26100,26100,0
20250117,164100,6982244050,26100,26100,26100,26100,0
20250117,164000,6982244050,26100,26100,26100,26100,0
20250117,163900,6982244050,26100,26100,26100,26100,0
20250117,163800,6982244050,26100,26100,26100,26100,0
20250117,163700,6982244050,26100,26100,26100,26100,0
20250117,163600,6982244050,26100,26100,26100,26100,0
20250117,163500,6982244050,26100,26100,26100,26100,0
20250117,163400,6982244050,26100,26100,26100,26100,0
20250117,163300,6982244050,26100,26100,26100,26100,0
20250117,163200,6982244050,26100,26100,26100,26100,0
20250117,163100,6982244050,26100,26100,26100,26100,2402
20250117,163000,6982244050,26100,26100,26100,26100,0
20250117,162900,6982244050,26100,26100,26100,26100,0
20250117,162800,6982244050,26100,26100,26100,26100,0
20250117,162700,6982244050,26100,26100,26100,26100,0
20250117,162600,6982244050,26100,26100,26100,26100,0
20250117,162500,6982244050,26100,26100,26100,26100,0
20250117,162400,6982244050,26100,26100,26100,26100,0
20250117,162300,6982244050,26100,26100,26100,26100,0
20250117,162200,6982244050,26100,26100,26100,26100,0
20250117,162100,6982244050,26100,26100,26100,26100,0
20250117,162000,6982244050,26100,26100,26100,26100,0
20250117,161900,6982244050,26100,26100,26100,26100,0
20250117,161800,6982244050,26100,26100,26100,26100,0
20250117,161700,6982244050,26100,26100,26100,26100,0
20250117,161600,6982244050,26100,26100,26100,26100,0
20250117,161500,6982244050,26100,26100,26100,26100,0
20250117,161400,6982244050,26100,26100,26100,26100,0
20250117,161300,6982244050,26100,26100,26100,26100,0
20250117,161200,6982244050,26100,26100,26100,26100,0
20250117,161100,6982244050,26100,26100,26100,26100,0
20250117,161000,6982244050,26100,26100,26100,26100,0
20250117,160900,6982244050,26100,26100,26100,26100,0
20250117,160800,6982244050,26100,26100,26100,26100,0
20250117,160700,6982244050,26100,26100,26100,26100,0
20250117,160600,6982244050,26100,26100,26100,26100,0
20250117,160500,6982244050,26100,26100,26100,26100,0
20250117,160400,6982244050,26100,26100,26100,26100,0
20250117,160300,6982244050,26100,26100,26100,26100,0
20250117,160200,6982244050,26100,26100,26100,26100,0
20250117,160100,6982244050,26100,26100,26100,26100,2402
20250117,160000,6982244050,26100,26100,26100,26100,0
20250117,155900,6982244050,26100,26100,26100,26100,0
20250117,155800,6982244050,26100,26100,26100,26100,0
20250117,155700,6982244050,26100,26100,26100,26100,0
20250117,155600,6982244050,26100,26100,26100,26100,0
20250117,155500,6982244050,26100,26100,26100,26100,0
20250117,155400,6982244050,26100,26100,26100,26100,0
20250117,155300,6982244050,26100,26100,26100,26100,0
20250117,155200,6982244050,26100,26100,26100,26100,0
20250117,155100,6982244050,26100,26100,26100,26100,0
20250117,155000,6982244050,26100,26100,26100,26100,0
20250117,154900,6982244050,26100,26100,26100,26100,0
20250117,154800,6982244050,26100,26100,26100,26100,0
20250117,154700,6982244050,26100,26100,26100,26100,0
20250117,154600,6982244050,26100,26100,26100,26100,0
20250117,154500,6982244050,26100,26100,26100,26100,0
20250117,154400,6982244050,26100,26100,26100,26100,0
20250117,154300,6982244050,26100,26100,26100,26100,0
20250117,154200,6982244050,26100,26100,26100,26100,0
20250117,154100,6982244050,26100,26100,26100,26100,0
20250117,154000,6982244050,26100,26100,26100,26100,0
20250117,153900,6982244050,26100,26100,26100,26100,0
20250117,153800,6982244050,26100,26100,26100,26100,0
20250117,153700,6982244050,26100,26100,26100,26100,0
20250117,153600,6982244050,26100,26100,26100,26100,0
20250117,153500,6982244050,26100,26100,26100,26100,0
20250117,153400,6982244050,26100,26100,26100,26100,0
20250117,153300,6982244050,26100,26100,26100,26100,0
20250117,153200,6982244050,26100,26100,26100,26100,0
20250117,153100,6982244050,26100,26100,26100,26100,2402
20250117,153000,6982244050,26100,26100,26100,26100,2402
20250117,152900,6919551850,26100,26100,26100,26100,0
20250117,152800,6919551850,26100,26100,26100,26100,0
20250117,152700,6919551850,26100,26100,26100,26100,0
20250117,152600,6919551850,26100,26100,26100,26100,0
20250117,152500,6919551850,26100,26100,26100,26100,0
20250117,152400,6919551850,26100,26100,26100,26100,0
20250117,152300,6919551850,26100,26100,26100,26100,0
20250117,152200,6919551850,26100,26100,26100,26100,0
20250117,152100,6919551850,26100,26100,26100,26100,0
20250117,152000,6919551850,26100,26100,26100,26100,0
20250117,151900,6919551850,26100,26150,26150,26100,1620
20250117,151800,6877250750,26100,26050,26150,26050,1894
20250117,151700,6827844150,26050,26050,26100,26050,659
20250117,151600,6810655550,26050,26150,26150,26050,1092
20250117,151500,6782150550,26150,26100,26150,26100,189
20250117,151400,6777217500,26150,26100,26150,26050,1729
20250117,151300,6732088850,26100,26050,26100,26050,1423
20250117,151200,6695006350,26100,26150,26150,26100,5978
20250117,151100,6538975250,26150,26150,26150,26100,778
20250117,151000,6518642650,26150,26150,26150,26100,1134
20250117,150900,6488988600,26150,26150,26150,26100,1685
20250117,150800,6444988150,26150,26050,26150,26050,4299
20250117,150700,6332787250,26050,26100,26100,26050,1975
20250117,150600,6281250700,26050,26100,26150,26050,1476
20250117,150500,6242727400,26100,26100,26150,26100,543
20250117,150400,6228549650,26100,26100,26150,26100,699
20250117,150300,6210281800,26100,25950,26150,25950,16848
20250117,150200,5771898050,26000,26000,26000,25950,867
20250117,150100,5749363550,26000,25950,26000,25950,219
20250117,150000,5743674800,25950,25900,25950,25900,186
20250117,145900,5738848650,25900,25950,26000,25900,1519
20250117,145800,5699461750,25950,25900,26000,25900,6152
20250117,145700,5539813800,25900,25900,25950,25850,909
20250117,145600,5516269450,25900,25900,25950,25900,2273
20250117,145500,5457393450,25850,25800,25850,25800,232
20250117,145400,5451407800,25800,25800,25800,25800,5
20250117,145300,5451278800,25850,25850,25850,25800,136
20250117,145200,5447767400,25850,25850,25850,25850,1946
20250117,145100,5397463300,25800,25800,25800,25750,791
20250117,145000,5377055750,25750,25750,25750,25750,36
20250117,144900,5376128750,25800,25800,25800,25800,992
20250117,144800,5350535150,25750,25750,25750,25750,32
20250117,144700,5349711150,25800,25800,25850,25800,620
20250117,144600,5333714600,25800,25800,25800,25800,264
20250117,144500,5326903400,25800,25800,25800,25800,68
20250117,144400,5325149000,25800,25800,25800,25800,4063
20250117,144300,5220323600,25750,25750,25750,25750,307
20250117,144200,5212418350,25800,25750,25800,25750,41
20250117,144100,5211361550,25750,25750,25750,25750,408
20250117,144000,5200855550,25750,25750,25750,25750,0
20250117,143900,5200855550,25750,25750,25750,25750,1465
20250117,143800,5163131800,25750,25750,25750,25750,227
20250117,143700,5157286550,25750,25800,25800,25750,159
20250117,143600,5153190050,25800,25800,25800,25800,525
20250117,143500,5139645050,25800,25800,25800,25800,265
20250117,143400,5132808050,25850,25850,25850,25850,218
20250117,143300,5127172750,25850,25800,25850,25800,372
20250117,143200,5117556600,25800,25850,25900,25800,1793
20250117,143100,5071209250,25800,25800,25800,25800,10
20250117,143000,5070951250,25800,25800,25850,25800,56
20250117,142900,5069506300,25850,25850,25850,25800,22
20250117,142800,5068938300,25850,25800,25850,25800,131
20250117,142700,5065552450,25850,25850,25850,25850,65
20250117,142600,5063872200,25850,25700,25850,25700,2942
20250117,142500,4988039650,25800,25750,25800,25750,2111
20250117,142400,4933678000,25800,25800,25800,25750,173
20250117,142300,4929216100,25800,25800,25800,25800,49
20250117,142200,4927951900,25750,25650,25750,25650,3321
20250117,142100,4842519000,25650,25650,25700,25650,134
20250117,142000,4839081850,25650,25650,25650,25650,234
20250117,141900,4833079750,25650,25650,25650,25650,61
20250117,141800,4831515100,25650,25650,25650,25650,6
20250117,141700,4831361200,25700,25700,25700,25700,0
20250117,141600,4831361200,25700,25700,25700,25650,130
20250117,141500,4828021350,25700,25650,25700,25650,55
20250117,141400,4826610500,25650,25650,25650,25650,43
20250117,141300,4825507550,25600,25600,25650,25600,146
20250117,141200,4821769700,25650,25650,25650,25600,2135
20250117,141100,4767032700,25650,25650,25650,25650,32
20250117,141000,4766211900,25700,25700,25700,25700,719
20250117,140900,4747733600,25700,25650,25700,25650,68
20250117,140800,4745986250,25700,25700,25700,25650,180
20250117,140700,4741362350,25650,25700,25700,25650,15
20250117,140600,4740977350,25700,25700,25700,25650,485
20250117,140500,4728525950,25700,25650,25700,25650,65
20250117,140400,4726858650,25650,25650,25650,25600,118
20250117,140300,4723832850,25600,25650,25650,25600,504
20250117,140200,4710922850,25650,25600,25650,25600,91
20250117,140100,4708590700,25600,25600,25600,25600,173
20250117,140000,4704161900,25600,25650,25650,25600,191
20250117,135900,4699263500,25650,25650,25650,25650,21
20250117,135800,4698724850,25650,25650,25700,25650,82
20250117,135700,4696621200,25600,25650,25650,25600,167
20250117,135600,4692338650,25650,25650,25650,25650,160
20250117,135500,4688234650,25650,25650,25650,25650,56
20250117,135400,4686798250,25650,25650,25650,25650,40
20250117,135300,4685772250,25650,25650,25700,25650,230
20250117,135200,4679871550,25650,25700,25700,25650,81
20250117,135100,4677791400,25700,25650,25700,25650,31
20250117,135000,4676996150,25650,25650,25650,25650,473
20250117,134900,4664863700,25700,25650,25700,25650,409
20250117,134800,4654369950,25700,25650,25700,25650,53
20250117,134700,4653010450,25650,25650,25650,25650,148
20250117,134600,4649214250,25700,25700,25700,25700,0
20250117,134500,4649214250,25700,25700,25700,25700,2
20250117,134400,4649162850,25700,25700,25700,25700,1
20250117,134300,4649137150,25650,25650,25650,25650,31
20250117,134200,4648342000,25700,25650,25700,25650,478
20250117,134100,4636078750,25700,25700,25700,25700,104
20250117,134000,4633405950,25700,25750,25750,25700,664
20250117,133900,4616337500,25750,25700,25750,25700,208
20250117,133800,4610981700,25700,25700,25700,25700,124
20250117,133700,4607794900,25750,25750,25750,25750,50
20250117,133600,4606507400,25700,25700,25700,25700,17
20250117,133500,4606070500,25700,25750,25750,25700,200
20250117,133400,4600925500,25750,25700,25750,25700,190
20250117,133300,4596040750,25700,25700,25700,25700,29
20250117,133200,4595295450,25700,25750,25750,25700,408
20250117,133100,4584794850,25700,25750,25750,25700,6
20250117,133000,4584640400,25700,25700,25700,25700,136
20250117,132900,4581145200,25700,25700,25700,25700,0
20250117,132800,4581145200,25700,25700,25700,25650,68
20250117,132700,4579397850,25700,25700,25700,25700,217
20250117,132600,4573820950,25700,25750,25750,25700,339
20250117,132500,4565108500,25750,25700,25750,25700,68
20250117,132400,4563360750,25700,25700,25700,25700,8
20250117,132300,4563155150,25700,25700,25700,25700,216
20250117,132200,4557603950,25700,25700,25750,25700,157
20250117,132100,4553569000,25700,25750,25750,25700,110
20250117,132000,4550739000,25750,25750,25750,25750,0
20250117,131900,4550739000,25750,25750,25750,25700,102
20250117,131800,4548117500,25700,25700,25700,25700,526
20250117,131700,4534599300,25750,25750,25750,25750,115
20250117,131600,4531638050,25750,25750,25800,25750,275
20250117,131500,4524556550,25700,25700,25700,25700,12
20250117,131400,4524248150,25700,25750,25750,25700,696
20250117,131300,4506355950,25750,25750,25750,25700,240
20250117,131200,4500179000,25750,25750,25750,25750,31
20250117,131100,4499380750,25750,25750,25750,25750,166
20250117,131000,4495106250,25750,25750,25750,25750,195
20250117,130900,4490085000,25800,25800,25800,25700,743
20250117,130800,4470932100,25800,25800,25800,25800,118
20250117,130700,4467887700,25750,25750,25750,25700,415
20250117,130600,4457201550,25750,25750,25750,25700,150
20250117,130500,4453340150,25750,25700,25750,25700,238
20250117,130400,4447221650,25700,25750,25750,25700,172
20250117,130300,4442792700,25750,25700,25800,25700,422
20250117,130200,4431928950,25750,25750,25750,25750,203
20250117,130100,4426701700,25750,25750,25750,25750,35
20250117,130000,4425800450,25750,25700,25750,25650,404
20250117,125900,4415420550,25700,25700,25700,25700,202
20250117,125800,4410229150,25700,25700,25700,25700,11
20250117,125700,4409946450,25700,25700,25700,25700,548
20250117,125600,4395862850,25600,25600,25600,25600,22
20250117,125500,4395299650,25600,25600,25600,25600,2
20250117,125400,4395248450,25600,25650,25650,25600,338
20250117,125300,4386582900,25700,25650,25700,25650,23
20250117,125200,4385992300,25650,25650,25650,25650,0
20250117,125100,4385992300,25650,25650,25650,25650,31
20250117,125000,4385197150,25650,25650,25650,25650,257
20250117,124900,4378605100,25650,25700,25700,25650,15
20250117,124800,4378219700,25700,25700,25700,25650,129
20250117,124700,4374905500,25700,25700,25700,25700,26
20250117,124600,4374237300,25600,25650,25700,25600,251
20250117,124500,4367794150,25600,25600,25600,25600,11
20250117,124400,4367512550,25650,25650,25650,25650,17
20250117,124300,4367076500,25600,25600,25600,25600,206
20250117,124200,4361802900,25650,25650,25650,25650,2
20250117,124100,4361751600,25650,25650,25650,25650,179
20250117,124000,4357160250,25650,25650,25650,25650,31
20250117,123900,4356365100,25650,25700,25700,25650,111
20250117,123800,4353516450,25700,25650,25700,25650,304
20250117,123700,4345704150,25650,25650,25650,25650,0
20250117,123600,4345704150,25650,25650,25650,25650,4
20250117,123500,4345601550,25700,25700,25700,25700,17
20250117,123400,4345164650,25700,25700,25700,25700,6
20250117,123300,4345010450,25650,25650,25650,25650,138
20250117,123200,4341470750,25600,25600,25600,25600,105
20250117,123100,4338782750,25600,25600,25600,25600,241
20250117,123000,4332613150,25600,25600,25600,25600,4
20250117,122900,4332510750,25550,25550,25550,25550,199
20250117,122800,4327426300,25550,25550,25550,25550,784
20250117,122700,4307395100,25600,25600,25600,25550,23
20250117,122600,4306806850,25600,25600,25600,25550,47
20250117,122500,4305605650,25600,25600,25600,25600,121
20250117,122400,4302508050,25600,25600,25600,25550,62
20250117,122300,4300920950,25600,25600,25600,25550,251
20250117,122200,4294499850,25550,25550,25550,25550,448
20250117,122100,4283053450,25550,25550,25550,25550,35
20250117,122000,4282159200,25550,25600,25600,25550,300
20250117,121900,4274494000,25550,25600,25600,25550,114
20250117,121800,4271581250,25600,25600,25600,25600,358
20250117,121700,4262416450,25600,25600,25600,25600,4
20250117,121600,4262314050,25600,25650,25650,25600,206
20250117,121500,4257040400,25650,25650,25650,25650,55
20250117,121400,4255629650,25600,25600,25600,25600,283
20250117,121300,4248384850,25600,25650,25650,25600,1236
20250117,121200,4216714950,25700,25650,25700,25600,273
20250117,121100,4209721050,25650,25650,25650,25650,13
20250117,121000,4209387600,25650,25650,25650,25650,105
20250117,120900,4206694350,25650,25650,25650,25650,109
20250117,120800,4203898500,25650,25650,25650,25650,1273
20250117,120700,4171246050,25650,25650,25650,25650,1270
20250117,120600,4138670550,25650,25650,25700,25650,506
20250117,120500,4125691600,25700,25700,25700,25700,120
20250117,120400,4122607600,25700,25700,25750,25700,4124
20250117,120300,4016620650,25750,25750,25750,25750,3
20250117,120200,4016543400,25750,25750,25750,25750,5
20250117,120100,4016414650,25700,25700,25700,25700,105
20250117,120000,4013716150,25700,25750,25750,25700,45
20250117,115900,4012559400,25700,25750,25750,25700,34
20250117,115800,4011685050,25750,25750,25750,25700,128
20250117,115700,4008394050,25700,25700,25700,25700,791
20250117,115600,3988065350,25750,25750,25750,25750,63
20250117,115500,3986443100,25750,25700,25750,25700,1528
20250117,115400,3947124300,25700,25750,25750,25700,348
20250117,115300,3938163450,25750,25750,25800,25750,678
20250117,115200,3920702950,25800,25750,25800,25750,221
20250117,115100,3915001200,25750,25750,25750,25750,50
20250117,115000,3913713700,25750,25750,25750,25750,0
20250117,114900,3913713700,25750,25750,25750,25750,107
20250117,114800,3910958450,25750,25750,25750,25750,55
20250117,114700,3909542200,25750,25750,25750,25700,367
20250117,114600,3900095950,25750,25750,25750,25700,329
20250117,114500,3891638600,25800,25750,25800,25750,303
20250117,114400,3883835350,25750,25750,25750,25750,212
20250117,114300,3878376350,25750,25750,25750,25750,62
20250117,114200,3876779850,25750,25750,25750,25750,120
20250117,114100,3873689850,25750,25800,25800,25750,778
20250117,114000,3853656300,25800,25800,25800,25800,500
20250117,113900,3840756300,25800,25800,25800,25750,200
20250117,113800,3835597050,25800,25800,25800,25800,515
20250117,113700,3822310050,25850,25850,25850,25850,189
20250117,113600,3817424400,25850,25900,25900,25850,65
20250117,113500,3815742600,25850,25900,25900,25850,273
20250117,113400,3808681900,25900,25900,25900,25900,107
20250117,113300,3805910600,25900,25900,25900,25900,630
20250117,113200,3789593600,25900,25850,25950,25850,2488
20250117,113100,3725142450,25900,25850,25900,25850,75
20250117,113000,3723201450,25750,25850,25900,25750,1382
20250117,112900,3687561700,25800,25800,25850,25800,969
20250117,112800,3662529050,25750,25750,25750,25750,331
20250117,112700,3654005800,25750,25750,25750,25750,100
20250117,112600,3651430800,25750,25750,25750,25700,74
20250117,112500,3649528350,25700,25600,25700,25600,388
20250117,112400,3639591850,25600,25700,25700,25600,1145
20250117,112300,3610215150,25700,25750,25800,25700,585
20250117,112200,3595153150,25750,25750,25750,25700,965
20250117,112100,3570349850,25700,25750,25750,25700,31
20250117,112000,3569553100,25750,25750,25750,25750,197
20250117,111900,3564480350,25750,25800,25800,25750,50
20250117,111800,3563190850,25750,25750,25750,25750,241
20250117,111700,3556985100,25750,25800,25800,25750,303
20250117,111600,3549177850,25750,25750,25800,25750,312
20250117,111500,3541143700,25750,25800,25800,25750,380
20250117,111400,3531343550,25800,25800,25850,25800,372
20250117,111300,3521745400,25800,25800,25850,25800,1329
20250117,111200,3487447200,25850,25800,25850,25800,168
20250117,111100,3483109550,25850,25800,25850,25800,1017
20250117,111000,3456868850,25800,25800,25850,25800,3874
20250117,110900,3356888900,25800,25800,25800,25800,142
20250117,110800,3353225300,25800,25800,25850,25800,84
20250117,110700,3351056700,25800,25850,25850,25800,424
20250117,110600,3340106000,25850,25850,25850,25800,642
20250117,110500,3323515550,25850,25850,25850,25800,386
20250117,110400,3313555950,25850,25850,25900,25850,1052
20250117,110300,3286359550,25850,25900,25900,25850,125
20250117,110200,3283122150,25900,25900,25900,25900,141
20250117,110100,3279470250,25900,25850,25900,25850,821
20250117,110000,3258232750,25900,25900,25900,25900,229
20250117,105900,3252301650,25850,25900,25900,25850,387
20250117,105800,3242293950,25850,25800,25850,25800,752
20250117,105700,3222864350,25850,25850,25850,25800,302
20250117,105600,3215061500,25800,25850,25850,25800,76
20250117,105500,3213100250,25850,25800,25850,25800,90
20250117,105400,3210773850,25850,25800,25850,25800,1265
20250117,105300,3178100150,25800,25800,25800,25800,229
20250117,105200,3172191950,25750,25750,25750,25750,917
20250117,105100,3148579200,25750,25750,25750,25700,279
20250117,105000,3141397950,25700,25700,25700,25700,51
20250117,104900,3140087250,25750,25750,25750,25700,399
20250117,104800,3129818450,25750,25750,25750,25750,216
20250117,104700,3124256450,25800,25800,25800,25800,133
20250117,104600,3120825050,25800,25750,25800,25750,425
20250117,104500,3109876250,25750,25750,25750,25750,252
20250117,104400,3103387250,25750,25800,25800,25750,551
20250117,104300,3089182300,25800,25750,25800,25750,239
20250117,104200,3083024000,25750,25800,25800,25750,555
20250117,104100,3068730500,25800,25850,25850,25800,1198
20250117,104000,3037816700,25850,25850,25900,25850,404
20250117,103900,3027370400,25850,25800,25850,25750,227
20250117,103800,3021514350,25800,25900,25950,25750,13107
20250117,103700,2682028950,25900,25800,25900,25750,1031
20250117,103600,2655368000,25850,25950,25950,25850,2185
20250117,103500,2598877350,25950,25950,26000,25850,3839
20250117,103400,2499358800,25900,25800,25950,25800,3137
20250117,103300,2418188100,25800,25800,25800,25800,558
20250117,103200,2403791700,25850,25700,25850,25700,1097
20250117,103100,2375532050,25700,25600,25750,25600,934
20250117,103000,2351559650,25550,25650,25650,25550,215
20250117,102900,2346055000,25650,25700,25700,25650,260
20250117,102800,2339379850,25700,25600,25700,25600,6453
20250117,102700,2174107300,25600,25500,25600,25450,1453
20250117,102600,2136982800,25450,25450,25450,25450,378
20250117,102500,2127362700,25450,25500,25500,25450,40
20250117,102400,2126344500,25500,25500,25500,25450,705
20250117,102300,2108394750,25500,25500,25500,25500,406
20250117,102200,2098041750,25500,25450,25500,25450,56
20250117,102100,2096614800,25500,25500,25500,25450,275
20250117,102000,2089602350,25500,25500,25500,25450,356
20250117,101900,2080524600,25500,25500,25500,25500,154
20250117,101800,2076597600,25500,25450,25550,25450,247
20250117,101700,2070297050,25450,25500,25550,25450,225
20250117,101600,2064569550,25500,25400,25500,25400,1256
20250117,101500,2032550150,25400,25450,25450,25400,184
20250117,101400,2027876500,25450,25450,25450,25450,210
20250117,101300,2022532000,25400,25500,25500,25400,980
20250117,101200,1997600700,25500,25500,25500,25450,28
20250117,101100,1996886900,25500,25450,25500,25450,22
20250117,101000,1996326850,25450,25500,25500,25450,162
20250117,100900,1992197100,25500,25450,25500,25450,2
20250117,100800,1992146150,25450,25450,25500,25450,236
20250117,100700,1986139900,25500,25450,25500,25450,56
20250117,100600,1984714400,25450,25500,25500,25450,9
20250117,100500,1984485100,25500,25550,25550,25450,358
20250117,100400,1975357000,25500,25550,25550,25500,610
20250117,100300,1959801900,25500,25400,25500,25400,362
20250117,100200,1950575500,25500,25450,25500,25400,1216
20250117,100100,1919629050,25450,25400,25450,25400,461
20250117,100000,1907917850,25400,25400,25450,25400,584
20250117,095900,1893084000,25450,25400,25450,25400,594
20250117,095800,1877995100,25400,25400,25400,25400,3900
20250117,095700,1778935100,25400,25500,25500,25400,3603
20250117,095600,1687414350,25500,25450,25500,25450,1353
20250117,095500,1652970650,25450,25450,25500,25450,31
20250117,095400,1652181400,25450,25450,25450,25450,80
20250117,095300,1650145400,25500,25500,25500,25500,658
20250117,095200,1633366400,25500,25550,25550,25500,63
20250117,095100,1631757400,25550,25550,25550,25550,429
20250117,095000,1620796450,25600,25600,25600,25600,65
20250117,094900,1619132450,25600,25500,25600,25500,1852
20250117,094800,1571816500,25400,25400,25400,25400,1497
20250117,094700,1533792700,25400,25500,25500,25400,89
20250117,094600,1531523300,25450,25300,25450,25300,320
20250117,094500,1523395250,25350,25400,25400,25300,120
20250117,094400,1520357600,25400,25350,25400,25350,768
20250117,094300,1500878400,25300,25350,25350,25300,897
20250117,094200,1478140850,25350,25400,25400,25350,679
20250117,094100,1460919200,25400,25350,25400,25350,224
20250117,094000,1455233300,25400,25450,25450,25400,2
20250117,093900,1455182450,25350,25400,25400,25350,261
20250117,093800,1448553300,25350,25300,25350,25300,1300
20250117,093700,1415649600,25300,25350,25350,25300,13
20250117,093600,1415320550,25350,25300,25350,25300,673
20250117,093500,1398292650,25300,25350,25350,25300,1341
20250117,093400,1364351750,25250,25300,25300,25250,3199
20250117,093300,1283439550,25300,25350,25350,25300,745
20250117,093200,1264585300,25350,25400,25400,25350,1700
20250117,093100,1221447950,25400,25450,25500,25400,718
20250117,093000,1203184600,25450,25450,25500,25450,165
20250117,092900,1198982700,25500,25500,25500,25500,61
20250117,092800,1197427200,25500,25500,25500,25450,113
20250117,092700,1194551200,25450,25450,25450,25450,253
20250117,092600,1188112350,25500,25500,25500,25450,624
20250117,092500,1172201650,25500,25500,25500,25500,329
20250117,092400,1163812150,25500,25450,25550,25450,521
20250117,092300,1150526450,25500,25450,25500,25450,189
20250117,092200,1145707000,25450,25500,25500,25450,1306
20250117,092100,1112454850,25500,25500,25550,25450,427
20250117,092000,1101566800,25450,25400,25450,25350,870
20250117,091900,1079473150,25450,25450,25500,25400,307
20250117,091800,1071655550,25450,25350,25500,25350,463
20250117,091700,1059880700,25350,25300,25400,25300,1583
20250117,091600,1019798300,25300,25450,25500,25300,6047
20250117,091500,866615300,25450,25400,25650,25400,2259
20250117,091400,808854850,25450,25450,25450,25400,682
20250117,091300,791524850,25400,25300,25450,25300,2040
20250117,091200,739816400,25300,25300,25350,25300,1359
20250117,091100,705432550,25300,25450,25500,25300,3904
20250117,091000,606354900,25450,25500,25500,25400,806
20250117,090900,585830850,25500,25700,25700,25500,1415
20250117,090800,549621700,25600,25550,25700,25500,1133
20250117,090700,520643400,25550,25500,25550,25400,540
20250117,090600,506879950,25500,25400,25500,25400,446
20250117,090500,495548300,25400,25450,25500,25400,2345
20250117,090400,435809850,25400,25350,25500,25300,1502
20250117,090300,397574100,25400,25400,25450,25250,4553
20250117,090200,282246650,25500,25400,25500,25350,1738
20250117,090100,238156150,25400,25400,25500,25350,2997
20250117,090000,162008300,25400,25700,25700,25200,5915