KissMeData/115310/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,201600,465185500,24200,24200,24200,24200,566
20250117,201500,465185500,24200,24200,24200,24200,0
20250117,201400,465185500,24200,24200,24200,24200,0
20250117,201300,465185500,24200,24200,24200,24200,0
20250117,201200,465185500,24200,24200,24200,24200,0
20250117,201100,465185500,24200,24200,24200,24200,0
20250117,201000,465185500,24200,24200,24200,24200,0
20250117,200900,465185500,24200,24200,24200,24200,0
20250117,200800,465185500,24200,24200,24200,24200,0
20250117,200700,465185500,24200,24200,24200,24200,0
20250117,200600,465185500,24200,24200,24200,24200,0
20250117,200500,465185500,24200,24200,24200,24200,0
20250117,200400,465185500,24200,24200,24200,24200,0
20250117,200300,465185500,24200,24200,24200,24200,0
20250117,200200,465185500,24200,24200,24200,24200,0
20250117,200100,465185500,24200,24200,24200,24200,0
20250117,200000,465185500,24200,24200,24200,24200,0
20250117,195900,465185500,24200,24200,24200,24200,0
20250117,195800,465185500,24200,24200,24200,24200,0
20250117,195700,465185500,24200,24200,24200,24200,0
20250117,195600,465185500,24200,24200,24200,24200,0
20250117,195500,465185500,24200,24200,24200,24200,0
20250117,195400,465185500,24200,24200,24200,24200,0
20250117,195300,465185500,24200,24200,24200,24200,0
20250117,195200,465185500,24200,24200,24200,24200,0
20250117,195100,465185500,24200,24200,24200,24200,0
20250117,195000,465185500,24200,24200,24200,24200,0
20250117,194900,465185500,24200,24200,24200,24200,0
20250117,194800,465185500,24200,24200,24200,24200,0
20250117,194700,465185500,24200,24200,24200,24200,0
20250117,194600,465185500,24200,24200,24200,24200,566
20250117,194500,465185500,24200,24200,24200,24200,0
20250117,194400,465185500,24200,24200,24200,24200,0
20250117,194300,465185500,24200,24200,24200,24200,0
20250117,194200,465185500,24200,24200,24200,24200,0
20250117,194100,465185500,24200,24200,24200,24200,0
20250117,194000,465185500,24200,24200,24200,24200,0
20250117,193900,465185500,24200,24200,24200,24200,0
20250117,193800,465185500,24200,24200,24200,24200,0
20250117,193700,465185500,24200,24200,24200,24200,0
20250117,193600,465185500,24200,24200,24200,24200,0
20250117,193500,465185500,24200,24200,24200,24200,0
20250117,193400,465185500,24200,24200,24200,24200,0
20250117,193300,465185500,24200,24200,24200,24200,0
20250117,193200,465185500,24200,24200,24200,24200,0
20250117,193100,465185500,24200,24200,24200,24200,0
20250117,193000,465185500,24200,24200,24200,24200,0
20250117,192900,465185500,24200,24200,24200,24200,0
20250117,192800,465185500,24200,24200,24200,24200,0
20250117,192700,465185500,24200,24200,24200,24200,0
20250117,192600,465185500,24200,24200,24200,24200,0
20250117,192500,465185500,24200,24200,24200,24200,0
20250117,192400,465185500,24200,24200,24200,24200,0
20250117,192300,465185500,24200,24200,24200,24200,0
20250117,192200,465185500,24200,24200,24200,24200,0
20250117,192100,465185500,24200,24200,24200,24200,0
20250117,192000,465185500,24200,24200,24200,24200,0
20250117,191900,465185500,24200,24200,24200,24200,0
20250117,191800,465185500,24200,24200,24200,24200,0
20250117,191700,465185500,24200,24200,24200,24200,0
20250117,191600,465185500,24200,24200,24200,24200,566
20250117,191500,465185500,24200,24200,24200,24200,0
20250117,191400,465185500,24200,24200,24200,24200,0
20250117,191300,465185500,24200,24200,24200,24200,0
20250117,191200,465185500,24200,24200,24200,24200,0
20250117,191100,465185500,24200,24200,24200,24200,0
20250117,191000,465185500,24200,24200,24200,24200,0
20250117,190900,465185500,24200,24200,24200,24200,0
20250117,190800,465185500,24200,24200,24200,24200,0
20250117,190700,465185500,24200,24200,24200,24200,0
20250117,190600,465185500,24200,24200,24200,24200,0
20250117,190500,465185500,24200,24200,24200,24200,0
20250117,190400,465185500,24200,24200,24200,24200,0
20250117,190300,465185500,24200,24200,24200,24200,0
20250117,190200,465185500,24200,24200,24200,24200,0
20250117,190100,465185500,24200,24200,24200,24200,0
20250117,190000,465185500,24200,24200,24200,24200,0
20250117,185900,465185500,24200,24200,24200,24200,0
20250117,185800,465185500,24200,24200,24200,24200,0
20250117,185700,465185500,24200,24200,24200,24200,0
20250117,185600,465185500,24200,24200,24200,24200,0
20250117,185500,465185500,24200,24200,24200,24200,0
20250117,185400,465185500,24200,24200,24200,24200,0
20250117,185300,465185500,24200,24200,24200,24200,0
20250117,185200,465185500,24200,24200,24200,24200,0
20250117,185100,465185500,24200,24200,24200,24200,0
20250117,185000,465185500,24200,24200,24200,24200,0
20250117,184900,465185500,24200,24200,24200,24200,0
20250117,184800,465185500,24200,24200,24200,24200,0
20250117,184700,465185500,24200,24200,24200,24200,0
20250117,184600,465185500,24200,24200,24200,24200,566
20250117,184500,465185500,24200,24200,24200,24200,0
20250117,184400,465185500,24200,24200,24200,24200,0
20250117,184300,465185500,24200,24200,24200,24200,0
20250117,184200,465185500,24200,24200,24200,24200,0
20250117,184100,465185500,24200,24200,24200,24200,0
20250117,184000,465185500,24200,24200,24200,24200,0
20250117,183900,465185500,24200,24200,24200,24200,0
20250117,183800,465185500,24200,24200,24200,24200,0
20250117,183700,465185500,24200,24200,24200,24200,0
20250117,183600,465185500,24200,24200,24200,24200,0
20250117,183500,465185500,24200,24200,24200,24200,0
20250117,183400,465185500,24200,24200,24200,24200,0
20250117,183300,465185500,24200,24200,24200,24200,0
20250117,183200,465185500,24200,24200,24200,24200,0
20250117,183100,465185500,24200,24200,24200,24200,0
20250117,183000,465185500,24200,24200,24200,24200,0
20250117,182900,465185500,24200,24200,24200,24200,0
20250117,182800,465185500,24200,24200,24200,24200,0
20250117,182700,465185500,24200,24200,24200,24200,0
20250117,182600,465185500,24200,24200,24200,24200,0
20250117,182500,465185500,24200,24200,24200,24200,0
20250117,182400,465185500,24200,24200,24200,24200,0
20250117,182300,465185500,24200,24200,24200,24200,0
20250117,182200,465185500,24200,24200,24200,24200,0
20250117,182100,465185500,24200,24200,24200,24200,0
20250117,182000,465185500,24200,24200,24200,24200,0
20250117,181900,465185500,24200,24200,24200,24200,0
20250117,181800,465185500,24200,24200,24200,24200,0
20250117,181700,465185500,24200,24200,24200,24200,0
20250117,181600,465185500,24200,24200,24200,24200,566
20250117,181500,465185500,24200,24200,24200,24200,0
20250117,181400,465185500,24200,24200,24200,24200,0
20250117,181300,465185500,24200,24200,24200,24200,0
20250117,181200,465185500,24200,24200,24200,24200,0
20250117,181100,465185500,24200,24200,24200,24200,0
20250117,181000,465185500,24200,24200,24200,24200,0
20250117,180900,465185500,24200,24200,24200,24200,0
20250117,180800,465185500,24200,24200,24200,24200,0
20250117,180700,465185500,24200,24200,24200,24200,0
20250117,180600,465185500,24200,24200,24200,24200,0
20250117,180500,465185500,24200,24200,24200,24200,0
20250117,180400,465185500,24200,24200,24200,24200,0
20250117,180300,465185500,24200,24200,24200,24200,0
20250117,180200,465185500,24200,24200,24200,24200,0
20250117,180100,465185500,24200,24200,24200,24200,0
20250117,180000,465185500,24200,24200,24200,24200,0
20250117,175900,465185500,24200,24200,24200,24200,0
20250117,175800,465185500,24200,24200,24200,24200,0
20250117,175700,465185500,24200,24200,24200,24200,0
20250117,175600,465185500,24200,24200,24200,24200,0
20250117,175500,465185500,24200,24200,24200,24200,0
20250117,175400,465185500,24200,24200,24200,24200,0
20250117,175300,465185500,24200,24200,24200,24200,0
20250117,175200,465185500,24200,24200,24200,24200,0
20250117,175100,465185500,24200,24200,24200,24200,0
20250117,175000,465185500,24200,24200,24200,24200,0
20250117,174900,465185500,24200,24200,24200,24200,0
20250117,174800,465185500,24200,24200,24200,24200,0
20250117,174700,465185500,24200,24200,24200,24200,0
20250117,174600,465185500,24200,24200,24200,24200,566
20250117,174500,465185500,24200,24200,24200,24200,0
20250117,174400,465185500,24200,24200,24200,24200,0
20250117,174300,465185500,24200,24200,24200,24200,0
20250117,174200,465185500,24200,24200,24200,24200,0
20250117,174100,465185500,24200,24200,24200,24200,0
20250117,174000,465185500,24200,24200,24200,24200,0
20250117,173900,465185500,24200,24200,24200,24200,0
20250117,173800,465185500,24200,24200,24200,24200,0
20250117,173700,465185500,24200,24200,24200,24200,0
20250117,173600,465185500,24200,24200,24200,24200,0
20250117,173500,465185500,24200,24200,24200,24200,0
20250117,173400,465185500,24200,24200,24200,24200,0
20250117,173300,465185500,24200,24200,24200,24200,0
20250117,173200,465185500,24200,24200,24200,24200,0
20250117,173100,465185500,24200,24200,24200,24200,0
20250117,173000,465185500,24200,24200,24200,24200,0
20250117,172900,465185500,24200,24200,24200,24200,0
20250117,172800,465185500,24200,24200,24200,24200,0
20250117,172700,465185500,24200,24200,24200,24200,0
20250117,172600,465185500,24200,24200,24200,24200,0
20250117,172500,465185500,24200,24200,24200,24200,0
20250117,172400,465185500,24200,24200,24200,24200,0
20250117,172300,465185500,24200,24200,24200,24200,0
20250117,172200,465185500,24200,24200,24200,24200,0
20250117,172100,465185500,24200,24200,24200,24200,0
20250117,172000,465185500,24200,24200,24200,24200,0
20250117,171900,465185500,24200,24200,24200,24200,0
20250117,171800,465185500,24200,24200,24200,24200,0
20250117,171700,465185500,24200,24200,24200,24200,0
20250117,171600,465185500,24200,24200,24200,24200,566
20250117,171500,465185500,24200,24200,24200,24200,0
20250117,171400,465185500,24200,24200,24200,24200,0
20250117,171300,465185500,24200,24200,24200,24200,0
20250117,171200,465185500,24200,24200,24200,24200,0
20250117,171100,465185500,24200,24200,24200,24200,0
20250117,171000,465185500,24200,24200,24200,24200,0
20250117,170900,465185500,24200,24200,24200,24200,0
20250117,170800,465185500,24200,24200,24200,24200,0
20250117,170700,465185500,24200,24200,24200,24200,0
20250117,170600,465185500,24200,24200,24200,24200,0
20250117,170500,465185500,24200,24200,24200,24200,0
20250117,170400,465185500,24200,24200,24200,24200,0
20250117,170300,465185500,24200,24200,24200,24200,0
20250117,170200,465185500,24200,24200,24200,24200,0
20250117,170100,465185500,24200,24200,24200,24200,0
20250117,170000,465185500,24200,24200,24200,24200,0
20250117,165900,465185500,24200,24200,24200,24200,0
20250117,165800,465185500,24200,24200,24200,24200,0
20250117,165700,465185500,24200,24200,24200,24200,0
20250117,165600,465185500,24200,24200,24200,24200,0
20250117,165500,465185500,24200,24200,24200,24200,0
20250117,165400,465185500,24200,24200,24200,24200,0
20250117,165300,465185500,24200,24200,24200,24200,0
20250117,165200,465185500,24200,24200,24200,24200,0
20250117,165100,465185500,24200,24200,24200,24200,0
20250117,165000,465185500,24200,24200,24200,24200,0
20250117,164900,465185500,24200,24200,24200,24200,0
20250117,164800,465185500,24200,24200,24200,24200,0
20250117,164700,465185500,24200,24200,24200,24200,0
20250117,164600,465185500,24200,24200,24200,24200,566
20250117,164500,465185500,24200,24200,24200,24200,0
20250117,164400,465185500,24200,24200,24200,24200,0
20250117,164300,465185500,24200,24200,24200,24200,0
20250117,164200,465185500,24200,24200,24200,24200,0
20250117,164100,465185500,24200,24200,24200,24200,0
20250117,164000,465185500,24200,24200,24200,24200,0
20250117,163900,465185500,24200,24200,24200,24200,0
20250117,163800,465185500,24200,24200,24200,24200,0
20250117,163700,465185500,24200,24200,24200,24200,0
20250117,163600,465185500,24200,24200,24200,24200,0
20250117,163500,465185500,24200,24200,24200,24200,0
20250117,163400,465185500,24200,24200,24200,24200,0
20250117,163300,465185500,24200,24200,24200,24200,0
20250117,163200,465185500,24200,24200,24200,24200,0
20250117,163100,465185500,24200,24200,24200,24200,0
20250117,163000,465185500,24200,24200,24200,24200,0
20250117,162900,465185500,24200,24200,24200,24200,0
20250117,162800,465185500,24200,24200,24200,24200,0
20250117,162700,465185500,24200,24200,24200,24200,0
20250117,162600,465185500,24200,24200,24200,24200,0
20250117,162500,465185500,24200,24200,24200,24200,0
20250117,162400,465185500,24200,24200,24200,24200,0
20250117,162300,465185500,24200,24200,24200,24200,0
20250117,162200,465185500,24200,24200,24200,24200,0
20250117,162100,465185500,24200,24200,24200,24200,0
20250117,162000,465185500,24200,24200,24200,24200,0
20250117,161900,465185500,24200,24200,24200,24200,0
20250117,161800,465185500,24200,24200,24200,24200,0
20250117,161700,465185500,24200,24200,24200,24200,0
20250117,161600,465185500,24200,24200,24200,24200,566
20250117,161500,465185500,24200,24200,24200,24200,0
20250117,161400,465185500,24200,24200,24200,24200,0
20250117,161300,465185500,24200,24200,24200,24200,0
20250117,161200,465185500,24200,24200,24200,24200,0
20250117,161100,465185500,24200,24200,24200,24200,0
20250117,161000,465185500,24200,24200,24200,24200,0
20250117,160900,465185500,24200,24200,24200,24200,0
20250117,160800,465185500,24200,24200,24200,24200,0
20250117,160700,465185500,24200,24200,24200,24200,0
20250117,160600,465185500,24200,24200,24200,24200,0
20250117,160500,465185500,24200,24200,24200,24200,0
20250117,160400,465185500,24200,24200,24200,24200,0
20250117,160300,465185500,24200,24200,24200,24200,0
20250117,160200,465185500,24200,24200,24200,24200,0
20250117,160100,465185500,24200,24200,24200,24200,0
20250117,160000,465185500,24200,24200,24200,24200,0
20250117,155900,465185500,24200,24200,24200,24200,0
20250117,155800,465185500,24200,24200,24200,24200,0
20250117,155700,465185500,24200,24200,24200,24200,0
20250117,155600,465185500,24200,24200,24200,24200,0
20250117,155500,465185500,24200,24200,24200,24200,0
20250117,155400,465185500,24200,24200,24200,24200,0
20250117,155300,465185500,24200,24200,24200,24200,0
20250117,155200,465185500,24200,24200,24200,24200,0
20250117,155100,465185500,24200,24200,24200,24200,0
20250117,155000,465185500,24200,24200,24200,24200,0
20250117,154900,465185500,24200,24200,24200,24200,0
20250117,154800,465185500,24200,24200,24200,24200,0
20250117,154700,465185500,24200,24200,24200,24200,0
20250117,154600,465185500,24200,24200,24200,24200,566
20250117,154500,465185500,24200,24200,24200,24200,0
20250117,154400,465185500,24200,24200,24200,24200,0
20250117,154300,465185500,24200,24200,24200,24200,0
20250117,154200,465185500,24200,24200,24200,24200,0
20250117,154100,465185500,24200,24200,24200,24200,0
20250117,154000,465185500,24200,24200,24200,24200,0
20250117,153900,465185500,24200,24200,24200,24200,0
20250117,153800,465185500,24200,24200,24200,24200,0
20250117,153700,465185500,24200,24200,24200,24200,0
20250117,153600,465185500,24200,24200,24200,24200,0
20250117,153500,465185500,24200,24200,24200,24200,0
20250117,153400,465185500,24200,24200,24200,24200,0
20250117,153300,465185500,24200,24200,24200,24200,0
20250117,153200,465185500,24200,24200,24200,24200,0
20250117,153100,465185500,24200,24200,24200,24200,0
20250117,153000,465185500,24200,24200,24200,24200,566
20250117,152900,451488300,24300,24300,24300,24300,0
20250117,152800,451488300,24300,24300,24300,24300,0
20250117,152700,451488300,24300,24300,24300,24300,0
20250117,152600,451488300,24300,24300,24300,24300,0
20250117,152500,451488300,24300,24300,24300,24300,0
20250117,152400,451488300,24300,24300,24300,24300,0
20250117,152300,451488300,24300,24300,24300,24300,0
20250117,152200,451488300,24300,24300,24300,24300,0
20250117,152100,451488300,24300,24300,24300,24300,0
20250117,152000,451488300,24300,24300,24300,24300,0
20250117,151900,451488300,24300,24300,24300,24250,6
20250117,151800,451342600,24200,24200,24200,24200,12
20250117,151700,451052200,24200,24200,24200,24200,0
20250117,151600,451052200,24200,24200,24200,24200,1
20250117,151500,451028000,24200,24200,24200,24200,0
20250117,151400,451028000,24200,24200,24200,24200,20
20250117,151300,450544000,24200,24200,24200,24200,0
20250117,151200,450544000,24200,24300,24300,24200,22
20250117,151100,450010450,24350,24350,24350,24350,0
20250117,151000,450010450,24350,24350,24350,24350,2
20250117,150900,449961750,24300,24300,24300,24300,0
20250117,150800,449961750,24300,24300,24300,24300,100
20250117,150700,447531750,24300,24400,24400,24300,62
20250117,150600,446023100,24400,24400,24400,24400,0
20250117,150500,446023100,24400,24400,24400,24400,41
20250117,150400,445022700,24400,24400,24400,24400,18
20250117,150300,444583500,24400,24350,24400,24350,115
20250117,150200,441783000,24350,24350,24350,24350,1
20250117,150100,441758650,24300,24300,24300,24300,1
20250117,150000,441734350,24300,24300,24300,24300,0
20250117,145900,441734350,24300,24300,24350,24300,98
20250117,145800,439350950,24350,24350,24350,24350,100
20250117,145700,436915950,24400,24300,24400,24300,19
20250117,145600,436453250,24400,24400,24400,24400,43
20250117,145500,435404050,24400,24400,24400,24400,1
20250117,145400,435379650,24350,24350,24350,24350,0
20250117,145300,435379650,24350,24350,24350,24350,463
20250117,145200,424105600,24350,24350,24350,24350,52
20250117,145100,422839400,24350,24300,24350,24200,508
20250117,145000,410473700,24300,24300,24300,24300,100
20250117,144900,408043700,24300,24300,24300,24300,41
20250117,144800,407047400,24300,24300,24300,24300,10
20250117,144700,406804400,24300,24300,24300,24300,110
20250117,144600,404131400,24300,24300,24300,24300,14
20250117,144500,403791200,24300,24250,24300,24250,665
20250117,144400,387648350,24200,24200,24200,24200,0
20250117,144300,387648350,24200,24200,24200,24200,1
20250117,144200,387624150,24200,24200,24200,24200,110
20250117,144100,384962150,24200,24150,24200,24150,700
20250117,144000,368022200,24150,24150,24200,24150,4
20250117,143900,367925550,24200,24200,24200,24200,33
20250117,143800,367126950,24200,24200,24200,24200,0
20250117,143700,367126950,24200,24200,24200,24200,0
20250117,143600,367126950,24200,24200,24200,24200,102
20250117,143500,364658550,24200,24200,24200,24200,0
20250117,143400,364658550,24200,24200,24200,24200,165
20250117,143300,360665550,24150,24100,24150,24100,388
20250117,143200,351302800,24100,24100,24100,24100,0
20250117,143100,351302800,24100,24100,24100,24100,60
20250117,143000,349856800,24050,24050,24050,24050,0
20250117,142900,349856800,24050,24050,24050,24050,20
20250117,142800,349375800,24100,24100,24100,24100,10
20250117,142700,349134800,24100,24100,24100,24100,1
20250117,142600,349110700,24100,24100,24100,24100,9
20250117,142500,348893800,24050,24050,24050,24050,15
20250117,142400,348533050,24100,24100,24100,24100,0
20250117,142300,348533050,24100,24100,24100,24100,0
20250117,142200,348533050,24100,24100,24100,24100,1
20250117,142100,348508950,24100,24100,24100,24100,0
20250117,142000,348508950,24100,24100,24100,24100,0
20250117,141900,348508950,24100,24100,24100,24100,0
20250117,141800,348508950,24100,24100,24100,24100,0
20250117,141700,348508950,24100,24100,24100,24100,0
20250117,141600,348508950,24100,24100,24100,24100,0
20250117,141500,348508950,24100,24100,24100,24100,0
20250117,141400,348508950,24100,24100,24100,24100,141
20250117,141300,345110850,24100,24100,24100,24100,0
20250117,141200,345110850,24100,24100,24100,24100,0
20250117,141100,345110850,24100,24100,24100,24100,0
20250117,141000,345110850,24100,24100,24100,24100,0
20250117,140900,345110850,24100,24100,24100,24100,22
20250117,140800,344580650,24150,24150,24150,24150,10
20250117,140700,344339150,24150,24150,24150,24150,258
20250117,140600,338108450,24100,24000,24100,24000,782
20250117,140500,319281750,24000,24000,24000,24000,0
20250117,140400,319281750,24000,24000,24000,24000,0
20250117,140300,319281750,24000,24000,24000,24000,2
20250117,140200,319233750,24000,24100,24100,24000,215
20250117,140100,314073550,24100,24100,24100,24100,9
20250117,140000,313856650,24100,24100,24100,24100,5
20250117,135900,313736150,24100,24100,24100,24100,0
20250117,135800,313736150,24100,24100,24100,24100,0
20250117,135700,313736150,24100,24100,24100,24100,0
20250117,135600,313736150,24100,24050,24100,24050,142
20250117,135500,310314100,24050,24050,24050,24050,15
20250117,135400,309953350,24050,24050,24050,24050,24
20250117,135300,309376150,24100,24100,24100,24100,0
20250117,135200,309376150,24100,24100,24100,24100,0
20250117,135100,309376150,24100,24100,24100,24100,5
20250117,135000,309255650,24100,24100,24100,24100,0
20250117,134900,309255650,24100,24100,24100,24100,0
20250117,134800,309255650,24100,24100,24100,24100,70
20250117,134700,307568650,24100,24050,24100,24050,2
20250117,134600,307520500,24100,24100,24100,24100,0
20250117,134500,307520500,24100,24100,24100,24100,5
20250117,134400,307400000,24050,24100,24100,24050,2
20250117,134300,307351850,24100,24100,24100,24100,2
20250117,134200,307303650,24100,24150,24150,24100,77
20250117,134100,305445950,24100,24000,24100,24000,17
20250117,134000,305036450,24000,24000,24100,24000,74
20250117,133900,303255250,24000,24000,24000,24000,21
20250117,133800,302751250,24000,24100,24100,24000,31
20250117,133700,302005800,24100,24050,24100,24050,2
20250117,133600,301957650,24100,24100,24100,24100,26
20250117,133500,301331050,24100,24100,24100,24100,0
20250117,133400,301331050,24100,24100,24100,24050,37
20250117,133300,300439400,24050,24100,24100,24050,32
20250117,133200,299669750,24100,24100,24100,24100,42
20250117,133100,298657550,24100,24000,24100,24000,6
20250117,133000,298513050,24100,24100,24150,24100,50
20250117,132900,297308000,24100,24100,24100,24100,39
20250117,132800,296368100,24100,23950,24100,23950,700
20250117,132700,279554700,23950,23950,23950,23950,70
20250117,132600,277878200,23950,24000,24000,23950,127
20250117,132500,274832800,23950,23950,23950,23950,0
20250117,132400,274832800,23950,23950,23950,23950,182
20250117,132300,270473900,23950,23950,23950,23900,30
20250117,132200,269755450,23950,23900,23950,23900,6
20250117,132100,269611900,23900,23900,23900,23900,6
20250117,132000,269468500,23900,23900,23900,23900,0
20250117,131900,269468500,23900,23900,23900,23900,0
20250117,131800,269468500,23900,23950,23950,23900,14
20250117,131700,269133250,23950,23950,23950,23950,54
20250117,131600,267839950,23950,23950,23950,23950,0
20250117,131500,267839950,23950,23950,23950,23950,276
20250117,131400,261229750,23900,23900,23900,23900,3
20250117,131300,261158050,23950,23950,23950,23950,36
20250117,131200,260295850,23900,23950,23950,23900,14
20250117,131100,259960600,23950,23850,23950,23850,91
20250117,131000,257787650,23850,23950,23950,23850,55
20250117,130900,256475700,24000,23850,24000,23850,913
20250117,130800,234609550,23850,23850,23850,23850,0
20250117,130700,234609550,23850,23900,23900,23850,21
20250117,130600,234107700,23850,23850,23900,23850,81
20250117,130500,232173350,23850,23850,23850,23850,50
20250117,130400,230980850,23800,23850,23850,23800,610
20250117,130300,216457350,23850,23850,23850,23850,30
20250117,130200,215741850,23850,23850,23850,23800,78
20250117,130100,213881800,23800,23850,23850,23800,133
20250117,130000,210715750,23850,23850,23850,23800,75
20250117,125900,208927200,23850,23850,23900,23800,80
20250117,125800,207016950,23850,23750,23850,23650,682
20250117,125700,190776600,23750,23750,23750,23650,11
20250117,125600,190515450,23750,23700,23750,23700,233
20250117,125500,184983350,23700,23700,23700,23700,10
20250117,125400,184746350,23700,23700,23700,23700,0
20250117,125300,184746350,23700,23700,23700,23700,0
20250117,125200,184746350,23700,23700,23700,23700,8
20250117,125100,184556750,23650,23650,23650,23650,0
20250117,125000,184556750,23650,23650,23650,23650,1
20250117,124900,184533100,23700,23700,23700,23700,0
20250117,124800,184533100,23700,23700,23700,23700,320
20250117,124700,176949100,23700,23650,23700,23650,5
20250117,124600,176830700,23650,23650,23650,23650,0
20250117,124500,176830700,23650,23650,23650,23650,0
20250117,124400,176830700,23650,23650,23650,23650,230
20250117,124300,171391200,23650,23650,23650,23650,5
20250117,124200,171272950,23600,23600,23600,23600,60
20250117,124100,169856950,23600,23600,23600,23600,0
20250117,124000,169856950,23600,23600,23600,23600,0
20250117,123900,169856950,23600,23600,23600,23600,29
20250117,123800,169172550,23600,23600,23600,23600,0
20250117,123700,169172550,23600,23550,23600,23550,109
20250117,123600,166600600,23550,23550,23550,23550,1
20250117,123500,166577050,23600,23600,23600,23600,41
20250117,123400,165609450,23550,23550,23550,23550,21
20250117,123300,165114900,23400,23400,23400,23400,0
20250117,123200,165114900,23400,23400,23400,23400,0
20250117,123100,165114900,23400,23400,23400,23400,0
20250117,123000,165114900,23400,23400,23400,23400,0
20250117,122900,165114900,23400,23400,23400,23400,0
20250117,122800,165114900,23400,23400,23400,23400,0
20250117,122700,165114900,23400,23400,23400,23400,0
20250117,122600,165114900,23400,23400,23400,23400,0
20250117,122500,165114900,23400,23400,23400,23400,0
20250117,122400,165114900,23400,23400,23400,23400,0
20250117,122300,165114900,23400,23400,23400,23400,0
20250117,122200,165114900,23400,23400,23400,23400,0
20250117,122100,165114900,23400,23450,23450,23400,99
20250117,122000,162795700,23700,23700,23700,23700,0
20250117,121900,162795700,23700,23700,23700,23700,0
20250117,121800,162795700,23700,23700,23700,23700,0
20250117,121700,162795700,23700,23700,23700,23700,0
20250117,121600,162795700,23700,23700,23700,23700,21
20250117,121500,162298000,23700,23700,23700,23700,0
20250117,121400,162298000,23700,23700,23700,23700,0
20250117,121300,162298000,23700,23600,23700,23600,112
20250117,121200,159646900,23600,23600,23600,23600,2
20250117,121100,159599700,23650,23650,23650,23650,16
20250117,121000,159221300,23650,23650,23650,23650,201
20250117,120900,154467650,23600,23600,23600,23600,9
20250117,120800,154255250,23600,23600,23600,23600,0
20250117,120700,154255250,23600,23600,23600,23600,91
20250117,120600,152107650,23600,23600,23600,23600,0
20250117,120500,152107650,23600,23600,23600,23600,0
20250117,120400,152107650,23600,23600,23600,23600,26
20250117,120300,151494050,23600,23600,23600,23600,61
20250117,120200,150054450,23450,23450,23450,23450,0
20250117,120100,150054450,23450,23450,23450,23450,0
20250117,120000,150054450,23450,23450,23450,23450,0
20250117,115900,150054450,23450,23450,23450,23450,0
20250117,115800,150054450,23450,23450,23450,23450,26
20250117,115700,149444750,23400,23400,23400,23400,0
20250117,115600,149444750,23400,23400,23400,23400,0
20250117,115500,149444750,23400,23400,23400,23400,1
20250117,115400,149421350,23650,23550,23650,23550,334
20250117,115300,141530650,23550,23550,23550,23550,0
20250117,115200,141530650,23550,23550,23550,23550,0
20250117,115100,141530650,23550,23400,23550,23400,450
20250117,115000,130950350,23400,23400,23400,23400,88
20250117,114900,128891150,23400,23400,23400,23400,22
20250117,114800,128376350,23400,23450,23450,23400,30
20250117,114700,127674200,23400,23400,23400,23400,0
20250117,114600,127674200,23400,23400,23400,23400,13
20250117,114500,127370000,23300,23300,23300,23300,0
20250117,114400,127370000,23300,23300,23300,23300,98
20250117,114300,125086600,23350,23350,23350,23350,2
20250117,114200,125039900,23350,23350,23350,23350,100
20250117,114100,122704900,23300,23300,23300,23300,111
20250117,114000,120118600,23300,23350,23350,23300,82
20250117,113900,118204800,23350,23350,23350,23350,0
20250117,113800,118204800,23350,23350,23350,23350,0
20250117,113700,118204800,23350,23350,23350,23350,0
20250117,113600,118204800,23350,23350,23350,23350,0
20250117,113500,118204800,23350,23350,23350,23350,0
20250117,113400,118204800,23350,23350,23350,23350,0
20250117,113300,118204800,23350,23350,23350,23350,0
20250117,113200,118204800,23350,23350,23350,23350,0
20250117,113100,118204800,23350,23350,23350,23350,0
20250117,113000,118204800,23350,23350,23350,23350,0
20250117,112900,118204800,23350,23350,23350,23350,1
20250117,112800,118181450,23350,23350,23350,23350,0
20250117,112700,118181450,23350,23350,23350,23350,0
20250117,112600,118181450,23350,23350,23350,23350,56
20250117,112500,116873850,23350,23350,23350,23350,0
20250117,112400,116873850,23350,23350,23350,23350,0
20250117,112300,116873850,23350,23350,23350,23350,0
20250117,112200,116873850,23350,23350,23350,23350,0
20250117,112100,116873850,23350,23350,23350,23350,1
20250117,112000,116850500,23350,23350,23350,23350,0
20250117,111900,116850500,23350,23350,23350,23350,0
20250117,111800,116850500,23350,23350,23350,23350,1
20250117,111700,116827150,23500,23500,23500,23500,0
20250117,111600,116827150,23500,23500,23500,23500,0
20250117,111500,116827150,23500,23500,23500,23500,1
20250117,111400,116803650,23500,23400,23500,23400,2
20250117,111300,116756750,23500,23500,23500,23500,0
20250117,111200,116756750,23500,23500,23500,23500,13
20250117,111100,116451250,23500,23500,23500,23500,0
20250117,111000,116451250,23500,23500,23500,23500,0
20250117,110900,116451250,23500,23500,23500,23500,0
20250117,110800,116451250,23500,23500,23500,23500,0
20250117,110700,116451250,23500,23500,23500,23500,0
20250117,110600,116451250,23500,23500,23500,23500,0
20250117,110500,116451250,23500,23500,23500,23500,0
20250117,110400,116451250,23500,23500,23500,23500,0
20250117,110300,116451250,23500,23500,23500,23500,0
20250117,110200,116451250,23500,23500,23500,23500,1
20250117,110100,116427750,23500,23500,23500,23500,0
20250117,110000,116427750,23500,23500,23500,23500,0
20250117,105900,116427750,23500,23500,23500,23500,0
20250117,105800,116427750,23500,23500,23500,23500,0
20250117,105700,116427750,23500,23500,23500,23500,0
20250117,105600,116427750,23500,23500,23500,23500,0
20250117,105500,116427750,23500,23500,23500,23500,1
20250117,105400,116404250,23500,23500,23500,23500,0
20250117,105300,116404250,23500,23500,23500,23500,0
20250117,105200,116404250,23500,23500,23500,23500,0
20250117,105100,116404250,23500,23500,23500,23500,2
20250117,105000,116357250,23500,23500,23500,23500,0
20250117,104900,116357250,23500,23500,23500,23500,0
20250117,104800,116357250,23500,23500,23500,23500,0
20250117,104700,116357250,23500,23500,23500,23500,2
20250117,104600,116310250,23450,23450,23450,23450,163
20250117,104500,112487900,23400,23400,23400,23400,0
20250117,104400,112487900,23400,23400,23400,23400,141
20250117,104300,109188500,23300,23300,23300,23300,5
20250117,104200,109072000,23300,23300,23300,23300,1
20250117,104100,109048700,23300,23300,23300,23300,4
20250117,104000,108955500,23300,23300,23300,23300,0
20250117,103900,108955500,23300,23300,23300,23300,91
20250117,103800,106835200,23300,23300,23300,23300,0
20250117,103700,106835200,23300,23300,23300,23300,0
20250117,103600,106835200,23300,23300,23300,23300,0
20250117,103500,106835200,23300,23300,23300,23300,0
20250117,103400,106835200,23300,23300,23300,23300,0
20250117,103300,106835200,23300,23300,23300,23300,0
20250117,103200,106835200,23300,23300,23300,23300,0
20250117,103100,106835200,23300,23300,23300,23300,110
20250117,103000,104272200,23400,23400,23400,23400,20
20250117,102900,103804200,23400,23400,23400,23400,0
20250117,102800,103804200,23400,23400,23400,23400,0
20250117,102700,103804200,23400,23400,23400,23400,0
20250117,102600,103804200,23400,23400,23400,23400,0
20250117,102500,103804200,23400,23400,23400,23400,0
20250117,102400,103804200,23400,23350,23400,23350,5
20250117,102300,103687300,23300,23300,23300,23300,25
20250117,102200,103104800,23350,23350,23350,23350,38
20250117,102100,102217500,23350,23350,23350,23350,0
20250117,102000,102217500,23350,23350,23350,23350,0
20250117,101900,102217500,23350,23350,23350,23350,0
20250117,101800,102217500,23350,23350,23350,23350,0
20250117,101700,102217500,23350,23350,23350,23350,0
20250117,101600,102217500,23350,23350,23350,23350,0
20250117,101500,102217500,23350,23350,23350,23350,0
20250117,101400,102217500,23350,23350,23350,23350,0
20250117,101300,102217500,23350,23350,23350,23350,0
20250117,101200,102217500,23350,23350,23350,23350,10
20250117,101100,101984000,23400,23400,23400,23400,0
20250117,101000,101984000,23400,23400,23400,23400,100
20250117,100900,99644000,23400,23400,23400,23400,0
20250117,100800,99644000,23400,23400,23400,23400,0
20250117,100700,99644000,23400,23400,23400,23400,0
20250117,100600,99644000,23400,23400,23400,23400,0
20250117,100500,99644000,23400,23400,23400,23400,0
20250117,100400,99644000,23400,23400,23400,23400,14
20250117,100300,99316400,23450,23450,23450,23450,0
20250117,100200,99316400,23450,23450,23450,23450,0
20250117,100100,99316400,23450,23450,23450,23450,0
20250117,100000,99316400,23450,23450,23450,23250,11
20250117,095900,99058650,23150,23300,23300,23150,184
20250117,095800,94787750,23400,23400,23400,23400,0
20250117,095700,94787750,23400,23400,23400,23400,2
20250117,095600,94740950,23400,23400,23400,23400,14
20250117,095500,94413350,23400,23400,23400,23400,0
20250117,095400,94413350,23400,23400,23400,23400,0
20250117,095300,94413350,23400,23400,23400,23400,0
20250117,095200,94413350,23400,23400,23400,23400,158
20250117,095100,90716150,23400,23400,23400,23400,4
20250117,095000,90622550,23400,23400,23400,23400,24
20250117,094900,90060950,23400,23400,23400,23400,6
20250117,094800,89920550,23400,23300,23400,23300,30
20250117,094700,89218700,23350,23350,23350,23350,0
20250117,094600,89218700,23350,23350,23350,23350,1
20250117,094500,89195350,23150,23300,23300,23150,183
20250117,094400,84945200,23350,23350,23350,23350,0
20250117,094300,84945200,23350,23350,23350,23350,5
20250117,094200,84828450,23350,23350,23350,23350,0
20250117,094100,84828450,23350,23350,23350,23350,0
20250117,094000,84828450,23350,23350,23350,23350,0
20250117,093900,84828450,23350,23300,23350,23300,461
20250117,093800,74067150,23300,23350,23350,23300,374
20250117,093700,65347950,23350,23400,23400,23350,21
20250117,093600,64857550,23400,23450,23450,23400,47
20250117,093500,63757600,23550,23550,23550,23550,0
20250117,093400,63757600,23550,23550,23550,23550,0
20250117,093300,63757600,23550,23550,23550,23550,5
20250117,093200,63639850,23350,23350,23350,23350,0
20250117,093100,63639850,23350,23350,23350,23350,0
20250117,093000,63639850,23350,23350,23350,23350,0
20250117,092900,63639850,23350,23350,23350,23350,0
20250117,092800,63639850,23350,23350,23350,23350,0
20250117,092700,63639850,23350,23350,23350,23350,0
20250117,092600,63639850,23350,23350,23350,23350,0
20250117,092500,63639850,23350,23350,23350,23350,0
20250117,092400,63639850,23350,23350,23350,23350,0
20250117,092300,63639850,23350,23450,23450,23350,30
20250117,092200,62938850,23350,23350,23350,23350,0
20250117,092100,62938850,23350,23350,23350,23350,0
20250117,092000,62938850,23350,23450,23450,23350,32
20250117,091900,62189650,23450,23550,23550,23450,79
20250117,091800,60332300,23500,23500,23500,23500,11
20250117,091700,60073800,23550,23400,23550,23400,19
20250117,091600,59628650,23400,23350,23400,23350,77
20250117,091500,57829100,23350,23350,23350,23350,40
20250117,091400,56895100,23350,23350,23350,23350,38
20250117,091300,56007800,23350,23350,23350,23350,0
20250117,091200,56007800,23350,23350,23350,23350,0
20250117,091100,56007800,23350,23350,23350,23350,0
20250117,091000,56007800,23350,23350,23350,23350,0
20250117,090900,56007800,23350,23350,23350,23350,1
20250117,090800,55984450,23350,23350,23350,23350,1
20250117,090700,55961100,23350,23250,23350,23250,5
20250117,090600,55844750,23150,23150,23150,23150,0
20250117,090500,55844750,23150,23200,23200,23150,27
20250117,090400,55219350,23200,23300,23300,23200,485
20250117,090300,43920150,23200,23200,23200,23200,3
20250117,090200,43850550,23150,23150,23150,23150,3
20250117,090100,43781100,23650,23300,23800,23200,1548
20250117,090000,7190800,23300,23250,23300,23250,309