KissMeData/072710/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,195100,98439600,63200,63200,63200,63200,37
20250114,195000,98439600,63200,63200,63200,63200,0
20250114,194900,98439600,63200,63200,63200,63200,0
20250114,194800,98439600,63200,63200,63200,63200,0
20250114,194700,98439600,63200,63200,63200,63200,0
20250114,194600,98439600,63200,63200,63200,63200,0
20250114,194500,98439600,63200,63200,63200,63200,0
20250114,194400,98439600,63200,63200,63200,63200,0
20250114,194300,98439600,63200,63200,63200,63200,0
20250114,194200,98439600,63200,63200,63200,63200,0
20250114,194100,98439600,63200,63200,63200,63200,0
20250114,194000,98439600,63200,63200,63200,63200,0
20250114,193900,98439600,63200,63200,63200,63200,0
20250114,193800,98439600,63200,63200,63200,63200,0
20250114,193700,98439600,63200,63200,63200,63200,0
20250114,193600,98439600,63200,63200,63200,63200,0
20250114,193500,98439600,63200,63200,63200,63200,0
20250114,193400,98439600,63200,63200,63200,63200,0
20250114,193300,98439600,63200,63200,63200,63200,0
20250114,193200,98439600,63200,63200,63200,63200,0
20250114,193100,98439600,63200,63200,63200,63200,0
20250114,193000,98439600,63200,63200,63200,63200,0
20250114,192900,98439600,63200,63200,63200,63200,0
20250114,192800,98439600,63200,63200,63200,63200,0
20250114,192700,98439600,63200,63200,63200,63200,0
20250114,192600,98439600,63200,63200,63200,63200,0
20250114,192500,98439600,63200,63200,63200,63200,0
20250114,192400,98439600,63200,63200,63200,63200,0
20250114,192300,98439600,63200,63200,63200,63200,0
20250114,192200,98439600,63200,63200,63200,63200,0
20250114,192100,98439600,63200,63200,63200,63200,37
20250114,192000,98439600,63200,63200,63200,63200,0
20250114,191900,98439600,63200,63200,63200,63200,0
20250114,191800,98439600,63200,63200,63200,63200,0
20250114,191700,98439600,63200,63200,63200,63200,0
20250114,191600,98439600,63200,63200,63200,63200,0
20250114,191500,98439600,63200,63200,63200,63200,0
20250114,191400,98439600,63200,63200,63200,63200,0
20250114,191300,98439600,63200,63200,63200,63200,0
20250114,191200,98439600,63200,63200,63200,63200,0
20250114,191100,98439600,63200,63200,63200,63200,0
20250114,191000,98439600,63200,63200,63200,63200,0
20250114,190900,98439600,63200,63200,63200,63200,0
20250114,190800,98439600,63200,63200,63200,63200,0
20250114,190700,98439600,63200,63200,63200,63200,0
20250114,190600,98439600,63200,63200,63200,63200,0
20250114,190500,98439600,63200,63200,63200,63200,0
20250114,190400,98439600,63200,63200,63200,63200,0
20250114,190300,98439600,63200,63200,63200,63200,0
20250114,190200,98439600,63200,63200,63200,63200,0
20250114,190100,98439600,63200,63200,63200,63200,0
20250114,190000,98439600,63200,63200,63200,63200,0
20250114,185900,98439600,63200,63200,63200,63200,0
20250114,185800,98439600,63200,63200,63200,63200,0
20250114,185700,98439600,63200,63200,63200,63200,0
20250114,185600,98439600,63200,63200,63200,63200,0
20250114,185500,98439600,63200,63200,63200,63200,0
20250114,185400,98439600,63200,63200,63200,63200,0
20250114,185300,98439600,63200,63200,63200,63200,0
20250114,185200,98439600,63200,63200,63200,63200,0
20250114,185100,98439600,63200,63200,63200,63200,37
20250114,185000,98439600,63200,63200,63200,63200,0
20250114,184900,98439600,63200,63200,63200,63200,0
20250114,184800,98439600,63200,63200,63200,63200,0
20250114,184700,98439600,63200,63200,63200,63200,0
20250114,184600,98439600,63200,63200,63200,63200,0
20250114,184500,98439600,63200,63200,63200,63200,0
20250114,184400,98439600,63200,63200,63200,63200,0
20250114,184300,98439600,63200,63200,63200,63200,0
20250114,184200,98439600,63200,63200,63200,63200,0
20250114,184100,98439600,63200,63200,63200,63200,0
20250114,184000,98439600,63200,63200,63200,63200,0
20250114,183900,98439600,63200,63200,63200,63200,0
20250114,183800,98439600,63200,63200,63200,63200,0
20250114,183700,98439600,63200,63200,63200,63200,0
20250114,183600,98439600,63200,63200,63200,63200,0
20250114,183500,98439600,63200,63200,63200,63200,0
20250114,183400,98439600,63200,63200,63200,63200,0
20250114,183300,98439600,63200,63200,63200,63200,0
20250114,183200,98439600,63200,63200,63200,63200,0
20250114,183100,98439600,63200,63200,63200,63200,0
20250114,183000,98439600,63200,63200,63200,63200,0
20250114,182900,98439600,63200,63200,63200,63200,0
20250114,182800,98439600,63200,63200,63200,63200,0
20250114,182700,98439600,63200,63200,63200,63200,0
20250114,182600,98439600,63200,63200,63200,63200,0
20250114,182500,98439600,63200,63200,63200,63200,0
20250114,182400,98439600,63200,63200,63200,63200,0
20250114,182300,98439600,63200,63200,63200,63200,0
20250114,182200,98439600,63200,63200,63200,63200,0
20250114,182100,98439600,63200,63200,63200,63200,37
20250114,182000,98439600,63200,63200,63200,63200,0
20250114,181900,98439600,63200,63200,63200,63200,0
20250114,181800,98439600,63200,63200,63200,63200,0
20250114,181700,98439600,63200,63200,63200,63200,0
20250114,181600,98439600,63200,63200,63200,63200,0
20250114,181500,98439600,63200,63200,63200,63200,0
20250114,181400,98439600,63200,63200,63200,63200,0
20250114,181300,98439600,63200,63200,63200,63200,0
20250114,181200,98439600,63200,63200,63200,63200,0
20250114,181100,98439600,63200,63200,63200,63200,0
20250114,181000,98439600,63200,63200,63200,63200,0
20250114,180900,98439600,63200,63200,63200,63200,0
20250114,180800,98439600,63200,63200,63200,63200,0
20250114,180700,98439600,63200,63200,63200,63200,0
20250114,180600,98439600,63200,63200,63200,63200,0
20250114,180500,98439600,63200,63200,63200,63200,0
20250114,180400,98439600,63200,63200,63200,63200,0
20250114,180300,98439600,63200,63200,63200,63200,0
20250114,180200,98439600,63200,63200,63200,63200,0
20250114,180100,98439600,63200,63200,63200,63200,0
20250114,180000,98439600,63200,63200,63200,63200,0
20250114,175900,98439600,63200,63200,63200,63200,0
20250114,175800,98439600,63200,63200,63200,63200,0
20250114,175700,98439600,63200,63200,63200,63200,0
20250114,175600,98439600,63200,63200,63200,63200,0
20250114,175500,98439600,63200,63200,63200,63200,0
20250114,175400,98439600,63200,63200,63200,63200,0
20250114,175300,98439600,63200,63200,63200,63200,0
20250114,175200,98439600,63200,63200,63200,63200,0
20250114,175100,98439600,63200,63200,63200,63200,37
20250114,175000,98439600,63200,63200,63200,63200,0
20250114,174900,98439600,63200,63200,63200,63200,0
20250114,174800,98439600,63200,63200,63200,63200,0
20250114,174700,98439600,63200,63200,63200,63200,0
20250114,174600,98439600,63200,63200,63200,63200,0
20250114,174500,98439600,63200,63200,63200,63200,0
20250114,174400,98439600,63200,63200,63200,63200,0
20250114,174300,98439600,63200,63200,63200,63200,0
20250114,174200,98439600,63200,63200,63200,63200,0
20250114,174100,98439600,63200,63200,63200,63200,0
20250114,174000,98439600,63200,63200,63200,63200,0
20250114,173900,98439600,63200,63200,63200,63200,0
20250114,173800,98439600,63200,63200,63200,63200,0
20250114,173700,98439600,63200,63200,63200,63200,0
20250114,173600,98439600,63200,63200,63200,63200,0
20250114,173500,98439600,63200,63200,63200,63200,0
20250114,173400,98439600,63200,63200,63200,63200,0
20250114,173300,98439600,63200,63200,63200,63200,0
20250114,173200,98439600,63200,63200,63200,63200,0
20250114,173100,98439600,63200,63200,63200,63200,0
20250114,173000,98439600,63200,63200,63200,63200,0
20250114,172900,98439600,63200,63200,63200,63200,0
20250114,172800,98439600,63200,63200,63200,63200,0
20250114,172700,98439600,63200,63200,63200,63200,0
20250114,172600,98439600,63200,63200,63200,63200,0
20250114,172500,98439600,63200,63200,63200,63200,0
20250114,172400,98439600,63200,63200,63200,63200,0
20250114,172300,98439600,63200,63200,63200,63200,0
20250114,172200,98439600,63200,63200,63200,63200,0
20250114,172100,98439600,63200,63200,63200,63200,37
20250114,172000,98439600,63200,63200,63200,63200,0
20250114,171900,98439600,63200,63200,63200,63200,0
20250114,171800,98439600,63200,63200,63200,63200,0
20250114,171700,98439600,63200,63200,63200,63200,0
20250114,171600,98439600,63200,63200,63200,63200,0
20250114,171500,98439600,63200,63200,63200,63200,0
20250114,171400,98439600,63200,63200,63200,63200,0
20250114,171300,98439600,63200,63200,63200,63200,0
20250114,171200,98439600,63200,63200,63200,63200,0
20250114,171100,98439600,63200,63200,63200,63200,0
20250114,171000,98439600,63200,63200,63200,63200,0
20250114,170900,98439600,63200,63200,63200,63200,0
20250114,170800,98439600,63200,63200,63200,63200,0
20250114,170700,98439600,63200,63200,63200,63200,0
20250114,170600,98439600,63200,63200,63200,63200,0
20250114,170500,98439600,63200,63200,63200,63200,0
20250114,170400,98439600,63200,63200,63200,63200,0
20250114,170300,98439600,63200,63200,63200,63200,0
20250114,170200,98439600,63200,63200,63200,63200,0
20250114,170100,98439600,63200,63200,63200,63200,0
20250114,170000,98439600,63200,63200,63200,63200,0
20250114,165900,98439600,63200,63200,63200,63200,0
20250114,165800,98439600,63200,63200,63200,63200,0
20250114,165700,98439600,63200,63200,63200,63200,0
20250114,165600,98439600,63200,63200,63200,63200,0
20250114,165500,98439600,63200,63200,63200,63200,0
20250114,165400,98439600,63200,63200,63200,63200,0
20250114,165300,98439600,63200,63200,63200,63200,0
20250114,165200,98439600,63200,63200,63200,63200,0
20250114,165100,98439600,63200,63200,63200,63200,37
20250114,165000,98439600,63200,63200,63200,63200,0
20250114,164900,98439600,63200,63200,63200,63200,0
20250114,164800,98439600,63200,63200,63200,63200,0
20250114,164700,98439600,63200,63200,63200,63200,0
20250114,164600,98439600,63200,63200,63200,63200,0
20250114,164500,98439600,63200,63200,63200,63200,0
20250114,164400,98439600,63200,63200,63200,63200,0
20250114,164300,98439600,63200,63200,63200,63200,0
20250114,164200,98439600,63200,63200,63200,63200,0
20250114,164100,98439600,63200,63200,63200,63200,0
20250114,164000,98439600,63200,63200,63200,63200,0
20250114,163900,98439600,63200,63200,63200,63200,0
20250114,163800,98439600,63200,63200,63200,63200,0
20250114,163700,98439600,63200,63200,63200,63200,0
20250114,163600,98439600,63200,63200,63200,63200,0
20250114,163500,98439600,63200,63200,63200,63200,0
20250114,163400,98439600,63200,63200,63200,63200,0
20250114,163300,98439600,63200,63200,63200,63200,0
20250114,163200,98439600,63200,63200,63200,63200,0
20250114,163100,98439600,63200,63200,63200,63200,0
20250114,163000,98439600,63200,63200,63200,63200,0
20250114,162900,98439600,63200,63200,63200,63200,0
20250114,162800,98439600,63200,63200,63200,63200,0
20250114,162700,98439600,63200,63200,63200,63200,0
20250114,162600,98439600,63200,63200,63200,63200,0
20250114,162500,98439600,63200,63200,63200,63200,0
20250114,162400,98439600,63200,63200,63200,63200,0
20250114,162300,98439600,63200,63200,63200,63200,0
20250114,162200,98439600,63200,63200,63200,63200,0
20250114,162100,98439600,63200,63200,63200,63200,37
20250114,162000,98439600,63200,63200,63200,63200,0
20250114,161900,98439600,63200,63200,63200,63200,0
20250114,161800,98439600,63200,63200,63200,63200,0
20250114,161700,98439600,63200,63200,63200,63200,0
20250114,161600,98439600,63200,63200,63200,63200,0
20250114,161500,98439600,63200,63200,63200,63200,0
20250114,161400,98439600,63200,63200,63200,63200,0
20250114,161300,98439600,63200,63200,63200,63200,0
20250114,161200,98439600,63200,63200,63200,63200,0
20250114,161100,98439600,63200,63200,63200,63200,0
20250114,161000,98439600,63200,63200,63200,63200,0
20250114,160900,98439600,63200,63200,63200,63200,0
20250114,160800,98439600,63200,63200,63200,63200,0
20250114,160700,98439600,63200,63200,63200,63200,0
20250114,160600,98439600,63200,63200,63200,63200,0
20250114,160500,98439600,63200,63200,63200,63200,0
20250114,160400,98439600,63200,63200,63200,63200,0
20250114,160300,98439600,63200,63200,63200,63200,0
20250114,160200,98439600,63200,63200,63200,63200,0
20250114,160100,98439600,63200,63200,63200,63200,0
20250114,160000,98439600,63200,63200,63200,63200,0
20250114,155900,98439600,63200,63200,63200,63200,0
20250114,155800,98439600,63200,63200,63200,63200,0
20250114,155700,98439600,63200,63200,63200,63200,0
20250114,155600,98439600,63200,63200,63200,63200,0
20250114,155500,98439600,63200,63200,63200,63200,0
20250114,155400,98439600,63200,63200,63200,63200,0
20250114,155300,98439600,63200,63200,63200,63200,0
20250114,155200,98439600,63200,63200,63200,63200,0
20250114,155100,98439600,63200,63200,63200,63200,37
20250114,155000,98439600,63200,63200,63200,63200,0
20250114,154900,98439600,63200,63200,63200,63200,0
20250114,154800,98439600,63200,63200,63200,63200,0
20250114,154700,98439600,63200,63200,63200,63200,0
20250114,154600,98439600,63200,63200,63200,63200,0
20250114,154500,98439600,63200,63200,63200,63200,0
20250114,154400,98439600,63200,63200,63200,63200,0
20250114,154300,98439600,63200,63200,63200,63200,0
20250114,154200,98439600,63200,63200,63200,63200,0
20250114,154100,98439600,63200,63200,63200,63200,0
20250114,154000,98439600,63200,63200,63200,63200,0
20250114,153900,98439600,63200,63200,63200,63200,0
20250114,153800,98439600,63200,63200,63200,63200,0
20250114,153700,98439600,63200,63200,63200,63200,0
20250114,153600,98439600,63200,63200,63200,63200,0
20250114,153500,98439600,63200,63200,63200,63200,0
20250114,153400,98439600,63200,63200,63200,63200,0
20250114,153300,98439600,63200,63200,63200,63200,0
20250114,153200,98439600,63200,63200,63200,63200,0
20250114,153100,98439600,63200,63200,63200,63200,0
20250114,153000,98439600,63200,63200,63200,63200,37
20250114,152900,96101200,62900,62900,62900,62900,0
20250114,152800,96101200,62900,62900,62900,62900,0
20250114,152700,96101200,62900,62900,62900,62900,0
20250114,152600,96101200,62900,62900,62900,62900,0
20250114,152500,96101200,62900,62900,62900,62900,0
20250114,152400,96101200,62900,62900,62900,62900,0
20250114,152300,96101200,62900,62900,62900,62900,0
20250114,152200,96101200,62900,62900,62900,62900,0
20250114,152100,96101200,62900,62900,62900,62900,0
20250114,152000,96101200,62900,62900,62900,62900,0
20250114,151900,96101200,62900,62900,62900,62900,0
20250114,151800,96101200,62900,62900,62900,62900,1
20250114,151700,96038300,62900,62900,62900,62900,0
20250114,151600,96038300,62900,62900,62900,62900,0
20250114,151500,96038300,62900,62900,62900,62900,0
20250114,151400,96038300,62900,62900,62900,62900,0
20250114,151300,96038300,62900,62900,62900,62900,0
20250114,151200,96038300,62900,62900,62900,62900,0
20250114,151100,96038300,62900,62900,62900,62900,0
20250114,151000,96038300,62900,62900,62900,62900,2
20250114,150900,95912500,63000,63000,63000,63000,0
20250114,150800,95912500,63000,63000,63000,63000,0
20250114,150700,95912500,63000,63000,63000,63000,0
20250114,150600,95912500,63000,63000,63000,63000,0
20250114,150500,95912500,63000,63000,63000,63000,0
20250114,150400,95912500,63000,63000,63000,63000,0
20250114,150300,95912500,63000,63000,63000,63000,0
20250114,150200,95912500,63000,63000,63000,63000,0
20250114,150100,95912500,63000,63000,63000,63000,2
20250114,150000,95786500,63000,63100,63100,63000,2
20250114,145900,95660400,63100,63100,63100,63100,101
20250114,145800,89287300,63100,63100,63100,63100,10
20250114,145700,88656300,62900,62900,62900,62900,63
20250114,145600,84693600,62900,62900,62900,62900,0
20250114,145500,84693600,62900,62900,62900,62900,31
20250114,145400,82743700,63100,63100,63100,63100,1
20250114,145300,82680600,63100,63100,63100,63100,14
20250114,145200,81797200,63000,63000,63000,63000,0
20250114,145100,81797200,63000,63000,63000,63000,0
20250114,145000,81797200,63000,63000,63000,63000,0
20250114,144900,81797200,63000,63000,63000,63000,0
20250114,144800,81797200,63000,63000,63000,63000,36
20250114,144700,79529200,63000,63000,63000,63000,50
20250114,144600,76379200,63000,63000,63000,63000,0
20250114,144500,76379200,63000,63000,63000,63000,0
20250114,144400,76379200,63000,63000,63000,63000,0
20250114,144300,76379200,63000,63000,63000,63000,6
20250114,144200,76001200,62900,62900,62900,62900,0
20250114,144100,76001200,62900,62900,62900,62900,0
20250114,144000,76001200,62900,62900,62900,62900,0
20250114,143900,76001200,62900,62900,62900,62900,0
20250114,143800,76001200,62900,62900,62900,62900,0
20250114,143700,76001200,62900,62900,62900,62900,0
20250114,143600,76001200,62900,62900,62900,62900,0
20250114,143500,76001200,62900,62900,62900,62900,0
20250114,143400,76001200,62900,62900,62900,62900,0
20250114,143300,76001200,62900,62900,62900,62900,0
20250114,143200,76001200,62900,62900,62900,62900,0
20250114,143100,76001200,62900,62900,62900,62900,0
20250114,143000,76001200,62900,62900,62900,62900,0
20250114,142900,76001200,62900,62900,62900,62900,1
20250114,142800,75938300,63000,63000,63000,63000,50
20250114,142700,72788300,63000,63000,63000,63000,0
20250114,142600,72788300,63000,63000,63000,63000,0
20250114,142500,72788300,63000,63000,63000,63000,123
20250114,142400,65039300,62900,62900,62900,62900,2
20250114,142300,64913500,62900,62900,62900,62900,0
20250114,142200,64913500,62900,62900,62900,62900,1
20250114,142100,64850600,62900,62900,62900,62900,0
20250114,142000,64850600,62900,62900,62900,62900,2
20250114,141900,64724800,62900,62900,62900,62900,0
20250114,141800,64724800,62900,62900,62900,62900,3
20250114,141700,64536100,62900,62900,62900,62900,0
20250114,141600,64536100,62900,62900,62900,62900,3
20250114,141500,64347400,62900,62900,62900,62900,0
20250114,141400,64347400,62900,62900,62900,62900,1
20250114,141300,64284500,62900,62900,62900,62900,0
20250114,141200,64284500,62900,62900,62900,62900,1
20250114,141100,64221600,63000,63000,63000,63000,0
20250114,141000,64221600,63000,63000,63000,63000,1
20250114,140900,64158600,62900,62900,62900,62900,0
20250114,140800,64158600,62900,62900,62900,62900,2
20250114,140700,64032800,62900,62900,62900,62900,0
20250114,140600,64032800,62900,62900,62900,62900,2
20250114,140500,63907000,63000,63000,63000,63000,0
20250114,140400,63907000,63000,62900,63000,62900,3
20250114,140300,63718200,62900,62900,62900,62900,0
20250114,140200,63718200,62900,62900,62900,62900,1
20250114,140100,63655300,62900,62900,62900,62900,18
20250114,140000,62523100,63000,63000,63000,63000,0
20250114,135900,62523100,63000,63000,63000,63000,20
20250114,135800,61263100,62900,62900,62900,62900,3
20250114,135700,61074400,62900,62900,62900,62900,0
20250114,135600,61074400,62900,62900,62900,62900,0
20250114,135500,61074400,62900,62900,62900,62900,3
20250114,135400,60885700,62900,62900,62900,62900,0
20250114,135300,60885700,62900,62900,62900,62900,3
20250114,135200,60697000,62900,62900,62900,62900,31
20250114,135100,58747100,62900,62900,62900,62900,2
20250114,135000,58621300,63000,63000,63000,63000,0
20250114,134900,58621300,63000,63000,63000,63000,0
20250114,134800,58621300,63000,63000,63000,63000,0
20250114,134700,58621300,63000,63000,63000,63000,0
20250114,134600,58621300,63000,63000,63000,63000,0
20250114,134500,58621300,63000,63000,63000,63000,9
20250114,134400,58054300,63000,63000,63000,63000,32
20250114,134300,56038300,62800,62800,62800,62800,2
20250114,134200,55912700,63000,63000,63000,63000,0
20250114,134100,55912700,63000,63000,63000,63000,0
20250114,134000,55912700,63000,63000,63000,63000,0
20250114,133900,55912700,63000,63000,63000,63000,0
20250114,133800,55912700,63000,63000,63000,63000,0
20250114,133700,55912700,63000,63000,63000,63000,0
20250114,133600,55912700,63000,63000,63000,63000,14
20250114,133500,55030700,63000,63000,63000,63000,0
20250114,133400,55030700,63000,63000,63000,63000,5
20250114,133300,54715700,63000,63000,63000,63000,0
20250114,133200,54715700,63000,63000,63000,63000,0
20250114,133100,54715700,63000,63000,63000,63000,0
20250114,133000,54715700,63000,63000,63000,63000,9
20250114,132900,54148700,62800,62800,62800,62800,2
20250114,132800,54023100,62800,62800,62800,62800,0
20250114,132700,54023100,62800,62800,62800,62800,2
20250114,132600,53897500,62800,62900,62900,62800,115
20250114,132500,46673300,63000,63000,63000,63000,0
20250114,132400,46673300,63000,63000,63000,63000,0
20250114,132300,46673300,63000,63000,63000,63000,5
20250114,132200,46358300,63000,63000,63000,63000,0
20250114,132100,46358300,63000,63000,63000,63000,0
20250114,132000,46358300,63000,63000,63000,63000,0
20250114,131900,46358300,63000,63000,63000,63000,0
20250114,131800,46358300,63000,62900,63000,62900,18
20250114,131700,45224400,62900,62900,62900,62900,0
20250114,131600,45224400,62900,62900,62900,62900,0
20250114,131500,45224400,62900,62900,62900,62900,0
20250114,131400,45224400,62900,62800,62900,62800,90
20250114,131300,39563600,62800,62800,62800,62800,0
20250114,131200,39563600,62800,62800,62800,62800,2
20250114,131100,39438000,62900,62900,62900,62900,0
20250114,131000,39438000,62900,62800,62900,62800,7
20250114,130900,38997900,62900,62900,62900,62900,0
20250114,130800,38997900,62900,62800,62900,62800,5
20250114,130700,38683600,62800,62800,62800,62800,0
20250114,130600,38683600,62800,62800,62800,62800,1
20250114,130500,38620800,62900,62900,62900,62900,0
20250114,130400,38620800,62900,62900,62900,62900,0
20250114,130300,38620800,62900,62900,62900,62900,0
20250114,130200,38620800,62900,62900,62900,62900,0
20250114,130100,38620800,62900,62900,62900,62900,0
20250114,130000,38620800,62900,62800,62900,62800,33
20250114,125900,36547800,62900,62900,62900,62900,9
20250114,125800,35981700,62900,62900,62900,62900,0
20250114,125700,35981700,62900,62900,62900,62900,0
20250114,125600,35981700,62900,62900,62900,62900,0
20250114,125500,35981700,62900,62900,62900,62900,0
20250114,125400,35981700,62900,62900,62900,62900,0
20250114,125300,35981700,62900,62900,62900,62900,0
20250114,125200,35981700,62900,62900,62900,62900,0
20250114,125100,35981700,62900,62900,62900,62900,2
20250114,125000,35855900,62800,62800,62800,62800,0
20250114,124900,35855900,62800,62800,62800,62800,1
20250114,124800,35793100,62800,62800,62800,62800,0
20250114,124700,35793100,62800,62800,62800,62800,2
20250114,124600,35667500,62800,62800,62800,62800,0
20250114,124500,35667500,62800,62800,62800,62800,1
20250114,124400,35604700,62800,62800,62800,62800,0
20250114,124300,35604700,62800,62800,62800,62800,2
20250114,124200,35479100,62800,62800,62800,62800,0
20250114,124100,35479100,62800,62800,62800,62800,2
20250114,124000,35353500,62800,62800,62800,62800,0
20250114,123900,35353500,62800,62800,62800,62800,1
20250114,123800,35290700,62800,62800,62800,62800,0
20250114,123700,35290700,62800,62800,62800,62800,2
20250114,123600,35165100,62800,62800,62800,62800,0
20250114,123500,35165100,62800,62800,62800,62800,1
20250114,123400,35102300,62800,62800,62800,62800,0
20250114,123300,35102300,62800,62800,62800,62800,2
20250114,123200,34976700,62800,62800,62800,62800,0
20250114,123100,34976700,62800,62800,62800,62800,1
20250114,123000,34913900,62800,62800,62800,62800,0
20250114,122900,34913900,62800,62800,62800,62800,2
20250114,122800,34788300,62800,62800,62800,62800,0
20250114,122700,34788300,62800,62800,62800,62800,3
20250114,122600,34599900,62800,62800,62800,62800,0
20250114,122500,34599900,62800,62800,62800,62800,3
20250114,122400,34411500,62800,62800,62800,62800,0
20250114,122300,34411500,62800,62800,62800,62800,3
20250114,122200,34223100,62800,62800,62800,62800,0
20250114,122100,34223100,62800,62800,62800,62800,2
20250114,122000,34097500,63000,63000,63000,63000,0
20250114,121900,34097500,63000,63000,63000,63000,0
20250114,121800,34097500,63000,63000,63000,63000,0
20250114,121700,34097500,63000,63000,63000,63000,0
20250114,121600,34097500,63000,63000,63000,63000,0
20250114,121500,34097500,63000,63000,63000,63000,0
20250114,121400,34097500,63000,63000,63000,63000,25
20250114,121300,32522500,62800,62800,62800,62800,0
20250114,121200,32522500,62800,62800,62800,62800,1
20250114,121100,32459700,62800,62800,62800,62800,0
20250114,121000,32459700,62800,62800,62800,62800,2
20250114,120900,32334100,62800,62800,62800,62800,0
20250114,120800,32334100,62800,62800,62800,62800,1
20250114,120700,32271300,62800,62800,62800,62800,0
20250114,120600,32271300,62800,62800,62800,62800,2
20250114,120500,32145700,62800,62800,62800,62800,0
20250114,120400,32145700,62800,62800,62800,62800,1
20250114,120300,32082900,62800,62800,62800,62800,0
20250114,120200,32082900,62800,62800,62800,62800,2
20250114,120100,31957300,62800,62800,62800,62800,0
20250114,120000,31957300,62800,62800,62800,62800,1
20250114,115900,31894500,62800,62800,62800,62800,0
20250114,115800,31894500,62800,62800,62800,62800,4
20250114,115700,31643300,62800,62800,62800,62800,0
20250114,115600,31643300,62800,62800,62800,62800,2
20250114,115500,31517700,62800,62800,62800,62800,0
20250114,115400,31517700,62800,62800,62800,62800,4
20250114,115300,31266500,62800,62800,62800,62800,0
20250114,115200,31266500,62800,62800,62800,62800,1
20250114,115100,31203700,63000,63000,63000,63000,0
20250114,115000,31203700,63000,63000,63000,63000,0
20250114,114900,31203700,63000,63000,63000,63000,0
20250114,114800,31203700,63000,63000,63000,63000,0
20250114,114700,31203700,63000,63000,63000,63000,0
20250114,114600,31203700,63000,63000,63000,63000,0
20250114,114500,31203700,63000,63000,63000,63000,0
20250114,114400,31203700,63000,62900,63000,62900,4
20250114,114300,30951900,62900,62900,63000,62900,4
20250114,114200,30700200,62800,62800,62800,62800,3
20250114,114100,30511800,62800,62800,62800,62800,0
20250114,114000,30511800,62800,62800,62800,62800,3
20250114,113900,30323400,62800,62800,62800,62800,0
20250114,113800,30323400,62800,62800,62800,62800,3
20250114,113700,30135000,62800,62800,62800,62800,0
20250114,113600,30135000,62800,62800,62800,62800,2
20250114,113500,30009400,62900,62900,62900,62900,0
20250114,113400,30009400,62900,62900,62900,62900,0
20250114,113300,30009400,62900,62900,62900,62900,0
20250114,113200,30009400,62900,62900,62900,62900,0
20250114,113100,30009400,62900,62900,62900,62900,0
20250114,113000,30009400,62900,62900,62900,62900,0
20250114,112900,30009400,62900,62900,62900,62900,0
20250114,112800,30009400,62900,62900,62900,62900,5
20250114,112700,29694900,62900,62900,62900,62900,0
20250114,112600,29694900,62900,62900,62900,62900,0
20250114,112500,29694900,62900,62900,62900,62900,1
20250114,112400,29632000,62900,62900,62900,62900,9
20250114,112300,29065900,62800,62800,62800,62800,1
20250114,112200,29003100,62800,62800,62800,62800,0
20250114,112100,29003100,62800,62800,62800,62800,2
20250114,112000,28877500,62800,62800,62800,62800,0
20250114,111900,28877500,62800,62800,62800,62800,1
20250114,111800,28814700,62800,62800,62800,62800,7
20250114,111700,28375100,62800,62800,62800,62800,0
20250114,111600,28375100,62800,62800,62800,62800,0
20250114,111500,28375100,62800,62800,62800,62800,0
20250114,111400,28375100,62800,62800,62800,62800,0
20250114,111300,28375100,62800,62800,62800,62800,0
20250114,111200,28375100,62800,62800,62800,62800,0
20250114,111100,28375100,62800,62600,62800,62600,6
20250114,111000,27998600,62700,62700,62700,62700,0
20250114,110900,27998600,62700,62700,62700,62700,28
20250114,110800,26243000,62700,62700,62700,62700,0
20250114,110700,26243000,62700,62700,62700,62700,0
20250114,110600,26243000,62700,62700,62700,62700,188
20250114,110500,14455400,62800,62800,62800,62800,0
20250114,110400,14455400,62800,62800,62800,62800,0
20250114,110300,14455400,62800,62800,62800,62800,0
20250114,110200,14455400,62800,62800,62800,62800,15
20250114,110100,13513400,62800,62800,62800,62800,3
20250114,110000,13325000,62800,62800,62800,62800,0
20250114,105900,13325000,62800,62800,62800,62800,3
20250114,105800,13136600,62800,62800,62800,62800,0
20250114,105700,13136600,62800,62800,62800,62800,1
20250114,105600,13073800,62800,62800,62800,62800,0
20250114,105500,13073800,62800,62800,62800,62800,1
20250114,105400,13011000,62900,62900,62900,62900,0
20250114,105300,13011000,62900,62800,62900,62800,4
20250114,105200,12759600,62800,62900,62900,62800,12
20250114,105100,12005000,62800,62800,62800,62800,0
20250114,105000,12005000,62800,62800,62800,62800,4
20250114,104900,11753800,62800,62800,62800,62800,0
20250114,104800,11753800,62800,62800,62800,62800,24
20250114,104700,10246600,63000,63000,63000,63000,0
20250114,104600,10246600,63000,63000,63000,63000,0
20250114,104500,10246600,63000,63000,63000,63000,0
20250114,104400,10246600,63000,63000,63000,63000,0
20250114,104300,10246600,63000,63000,63000,63000,0
20250114,104200,10246600,63000,63000,63000,63000,0
20250114,104100,10246600,63000,63000,63000,63000,5
20250114,104000,9931600,62800,62800,62800,62800,3
20250114,103900,9743200,62800,62800,62800,62800,0
20250114,103800,9743200,62800,62800,62800,62800,1
20250114,103700,9680400,62800,62800,62800,62800,0
20250114,103600,9680400,62800,62800,62800,62800,2
20250114,103500,9554800,62800,62800,62800,62800,0
20250114,103400,9554800,62800,62800,62800,62800,1
20250114,103300,9492000,62800,62800,62800,62800,0
20250114,103200,9492000,62800,62800,62800,62800,3
20250114,103100,9303600,62800,62800,62800,62800,0
20250114,103000,9303600,62800,62800,62800,62800,2
20250114,102900,9178000,62800,62800,62800,62800,0
20250114,102800,9178000,62800,62800,62800,62800,2
20250114,102700,9052400,62800,62800,62800,62800,0
20250114,102600,9052400,62800,62800,62800,62800,1
20250114,102500,8989600,62900,62900,62900,62900,0
20250114,102400,8989600,62900,62900,62900,62900,17
20250114,102300,7920300,62900,62900,62900,62900,0
20250114,102200,7920300,62900,62900,62900,62900,4
20250114,102100,7668700,62900,62900,62900,62900,0
20250114,102000,7668700,62900,62900,62900,62900,2
20250114,101900,7542900,63000,63000,63000,63000,0
20250114,101800,7542900,63000,63000,63000,63000,1
20250114,101700,7479900,63000,63000,63000,63000,0
20250114,101600,7479900,63000,63000,63000,63000,0
20250114,101500,7479900,63000,63000,63000,63000,2
20250114,101400,7353900,63000,63000,63000,63000,0
20250114,101300,7353900,63000,63000,63000,63000,1
20250114,101200,7290900,62900,62900,62900,62900,0
20250114,101100,7290900,62900,62900,62900,62900,1
20250114,101000,7228000,62900,62900,62900,62900,1
20250114,100900,7165100,62900,62900,62900,62900,4
20250114,100800,6913500,62900,62900,62900,62900,0
20250114,100700,6913500,62900,62800,62900,62800,5
20250114,100600,6599100,62800,62800,62800,62800,0
20250114,100500,6599100,62800,62800,62800,62800,2
20250114,100400,6473500,62800,62800,62800,62800,0
20250114,100300,6473500,62800,62900,62900,62800,4
20250114,100200,6222000,62900,62900,62900,62900,5
20250114,100100,5907500,62900,62900,62900,62900,5
20250114,100000,5593000,62900,62900,62900,62900,3
20250114,095900,5404300,62900,62900,62900,62900,0
20250114,095800,5404300,62900,62900,62900,62900,0
20250114,095700,5404300,62900,62900,62900,62900,0
20250114,095600,5404300,62900,62900,62900,62900,0
20250114,095500,5404300,62900,62900,62900,62900,1
20250114,095400,5341400,62900,62900,62900,62900,5
20250114,095300,5026900,62900,62900,62900,62900,0
20250114,095200,5026900,62900,62900,62900,62900,0
20250114,095100,5026900,62900,62800,62900,62800,3
20250114,095000,4838300,62800,62800,62800,62800,2
20250114,094900,4712700,62900,62800,62900,62800,4
20250114,094800,4461300,62800,62800,62800,62800,1
20250114,094700,4398500,62900,62900,62900,62900,0
20250114,094600,4398500,62900,62900,62900,62900,0
20250114,094500,4398500,62900,62900,62900,62900,0
20250114,094400,4398500,62900,62900,62900,62900,0
20250114,094300,4398500,62900,62900,62900,62900,0
20250114,094200,4398500,62900,62900,62900,62900,0
20250114,094100,4398500,62900,62900,62900,62900,0
20250114,094000,4398500,62900,62900,62900,62900,2
20250114,093900,4272700,62900,62900,62900,62900,2
20250114,093800,4146900,62800,62800,62800,62800,2
20250114,093700,4021300,62900,62800,62900,62800,6
20250114,093600,3644200,62900,62800,62900,62800,12
20250114,093500,2890000,62900,62800,62900,62800,6
20250114,093400,2512900,62700,62700,62700,62700,0
20250114,093300,2512900,62700,62700,62700,62700,0
20250114,093200,2512900,62700,62700,62700,62700,0
20250114,093100,2512900,62700,62700,62700,62700,2
20250114,093000,2387500,62700,62700,62700,62700,1
20250114,092900,2324800,62700,62700,62700,62700,0
20250114,092800,2324800,62700,62700,62700,62700,0
20250114,092700,2324800,62700,62700,62700,62700,0
20250114,092600,2324800,62700,62700,62700,62700,0
20250114,092500,2324800,62700,62800,62800,62700,10
20250114,092400,1696900,62700,62800,62800,62700,5
20250114,092300,1383000,62700,62700,62700,62700,0
20250114,092200,1383000,62700,62700,62700,62700,0
20250114,092100,1383000,62700,63000,63000,62700,7
20250114,092000,943500,62900,62800,62900,62800,4
20250114,091900,692000,62900,62900,62900,62900,0
20250114,091800,692000,62900,62900,62900,62900,0
20250114,091700,692000,62900,62900,62900,62900,0
20250114,091600,692000,62900,62900,62900,62900,0
20250114,091500,692000,62900,62800,62900,62800,2
20250114,091400,566300,63000,63000,63000,63000,0
20250114,091300,566300,63000,63000,63000,63000,0
20250114,091200,566300,63000,63000,63000,63000,0
20250114,091100,566300,63000,63000,63000,63000,0
20250114,091000,566300,63000,63000,63000,63000,1
20250114,090900,503300,63000,63000,63000,63000,0
20250114,090800,503300,63000,63000,63000,63000,0
20250114,090700,503300,63000,63000,63000,63000,0
20250114,090600,503300,63000,63000,63000,63000,0
20250114,090500,503300,63000,63000,63000,63000,0
20250114,090400,503300,63000,63000,63000,63000,1
20250114,090300,440300,62900,62900,62900,62900,0
20250114,090200,440300,62900,62900,62900,62900,0
20250114,090100,440300,62900,62900,62900,62900,0
20250114,090000,440300,62900,62900,62900,62900,7