KissMeData/145720/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202600,2211046100,67200,67200,67200,67200,815
20250117,202500,2211046100,67200,67200,67200,67200,0
20250117,202400,2211046100,67200,67200,67200,67200,0
20250117,202300,2211046100,67200,67200,67200,67200,0
20250117,202200,2211046100,67200,67200,67200,67200,0
20250117,202100,2211046100,67200,67200,67200,67200,0
20250117,202000,2211046100,67200,67200,67200,67200,0
20250117,201900,2211046100,67200,67200,67200,67200,0
20250117,201800,2211046100,67200,67200,67200,67200,0
20250117,201700,2211046100,67200,67200,67200,67200,0
20250117,201600,2211046100,67200,67200,67200,67200,0
20250117,201500,2211046100,67200,67200,67200,67200,0
20250117,201400,2211046100,67200,67200,67200,67200,0
20250117,201300,2211046100,67200,67200,67200,67200,0
20250117,201200,2211046100,67200,67200,67200,67200,0
20250117,201100,2211046100,67200,67200,67200,67200,0
20250117,201000,2211046100,67200,67200,67200,67200,0
20250117,200900,2211046100,67200,67200,67200,67200,0
20250117,200800,2211046100,67200,67200,67200,67200,0
20250117,200700,2211046100,67200,67200,67200,67200,0
20250117,200600,2211046100,67200,67200,67200,67200,0
20250117,200500,2211046100,67200,67200,67200,67200,0
20250117,200400,2211046100,67200,67200,67200,67200,0
20250117,200300,2211046100,67200,67200,67200,67200,0
20250117,200200,2211046100,67200,67200,67200,67200,0
20250117,200100,2211046100,67200,67200,67200,67200,0
20250117,200000,2211046100,67200,67200,67200,67200,0
20250117,195900,2211046100,67200,67200,67200,67200,0
20250117,195800,2211046100,67200,67200,67200,67200,0
20250117,195700,2211046100,67200,67200,67200,67200,0
20250117,195600,2211046100,67200,67200,67200,67200,815
20250117,195500,2211046100,67200,67200,67200,67200,0
20250117,195400,2211046100,67200,67200,67200,67200,0
20250117,195300,2211046100,67200,67200,67200,67200,0
20250117,195200,2211046100,67200,67200,67200,67200,0
20250117,195100,2211046100,67200,67200,67200,67200,0
20250117,195000,2211046100,67200,67200,67200,67200,0
20250117,194900,2211046100,67200,67200,67200,67200,0
20250117,194800,2211046100,67200,67200,67200,67200,0
20250117,194700,2211046100,67200,67200,67200,67200,0
20250117,194600,2211046100,67200,67200,67200,67200,0
20250117,194500,2211046100,67200,67200,67200,67200,0
20250117,194400,2211046100,67200,67200,67200,67200,0
20250117,194300,2211046100,67200,67200,67200,67200,0
20250117,194200,2211046100,67200,67200,67200,67200,0
20250117,194100,2211046100,67200,67200,67200,67200,0
20250117,194000,2211046100,67200,67200,67200,67200,0
20250117,193900,2211046100,67200,67200,67200,67200,0
20250117,193800,2211046100,67200,67200,67200,67200,0
20250117,193700,2211046100,67200,67200,67200,67200,0
20250117,193600,2211046100,67200,67200,67200,67200,0
20250117,193500,2211046100,67200,67200,67200,67200,0
20250117,193400,2211046100,67200,67200,67200,67200,0
20250117,193300,2211046100,67200,67200,67200,67200,0
20250117,193200,2211046100,67200,67200,67200,67200,0
20250117,193100,2211046100,67200,67200,67200,67200,0
20250117,193000,2211046100,67200,67200,67200,67200,0
20250117,192900,2211046100,67200,67200,67200,67200,0
20250117,192800,2211046100,67200,67200,67200,67200,0
20250117,192700,2211046100,67200,67200,67200,67200,0
20250117,192600,2211046100,67200,67200,67200,67200,815
20250117,192500,2211046100,67200,67200,67200,67200,0
20250117,192400,2211046100,67200,67200,67200,67200,0
20250117,192300,2211046100,67200,67200,67200,67200,0
20250117,192200,2211046100,67200,67200,67200,67200,0
20250117,192100,2211046100,67200,67200,67200,67200,0
20250117,192000,2211046100,67200,67200,67200,67200,0
20250117,191900,2211046100,67200,67200,67200,67200,0
20250117,191800,2211046100,67200,67200,67200,67200,0
20250117,191700,2211046100,67200,67200,67200,67200,0
20250117,191600,2211046100,67200,67200,67200,67200,0
20250117,191500,2211046100,67200,67200,67200,67200,0
20250117,191400,2211046100,67200,67200,67200,67200,0
20250117,191300,2211046100,67200,67200,67200,67200,0
20250117,191200,2211046100,67200,67200,67200,67200,0
20250117,191100,2211046100,67200,67200,67200,67200,0
20250117,191000,2211046100,67200,67200,67200,67200,0
20250117,190900,2211046100,67200,67200,67200,67200,0
20250117,190800,2211046100,67200,67200,67200,67200,0
20250117,190700,2211046100,67200,67200,67200,67200,0
20250117,190600,2211046100,67200,67200,67200,67200,0
20250117,190500,2211046100,67200,67200,67200,67200,0
20250117,190400,2211046100,67200,67200,67200,67200,0
20250117,190300,2211046100,67200,67200,67200,67200,0
20250117,190200,2211046100,67200,67200,67200,67200,0
20250117,190100,2211046100,67200,67200,67200,67200,0
20250117,190000,2211046100,67200,67200,67200,67200,0
20250117,185900,2211046100,67200,67200,67200,67200,0
20250117,185800,2211046100,67200,67200,67200,67200,0
20250117,185700,2211046100,67200,67200,67200,67200,0
20250117,185600,2211046100,67200,67200,67200,67200,815
20250117,185500,2211046100,67200,67200,67200,67200,0
20250117,185400,2211046100,67200,67200,67200,67200,0
20250117,185300,2211046100,67200,67200,67200,67200,0
20250117,185200,2211046100,67200,67200,67200,67200,0
20250117,185100,2211046100,67200,67200,67200,67200,0
20250117,185000,2211046100,67200,67200,67200,67200,0
20250117,184900,2211046100,67200,67200,67200,67200,0
20250117,184800,2211046100,67200,67200,67200,67200,0
20250117,184700,2211046100,67200,67200,67200,67200,0
20250117,184600,2211046100,67200,67200,67200,67200,0
20250117,184500,2211046100,67200,67200,67200,67200,0
20250117,184400,2211046100,67200,67200,67200,67200,0
20250117,184300,2211046100,67200,67200,67200,67200,0
20250117,184200,2211046100,67200,67200,67200,67200,0
20250117,184100,2211046100,67200,67200,67200,67200,0
20250117,184000,2211046100,67200,67200,67200,67200,0
20250117,183900,2211046100,67200,67200,67200,67200,0
20250117,183800,2211046100,67200,67200,67200,67200,0
20250117,183700,2211046100,67200,67200,67200,67200,0
20250117,183600,2211046100,67200,67200,67200,67200,0
20250117,183500,2211046100,67200,67200,67200,67200,0
20250117,183400,2211046100,67200,67200,67200,67200,0
20250117,183300,2211046100,67200,67200,67200,67200,0
20250117,183200,2211046100,67200,67200,67200,67200,0
20250117,183100,2211046100,67200,67200,67200,67200,0
20250117,183000,2211046100,67200,67200,67200,67200,0
20250117,182900,2211046100,67200,67200,67200,67200,0
20250117,182800,2211046100,67200,67200,67200,67200,0
20250117,182700,2211046100,67200,67200,67200,67200,0
20250117,182600,2211046100,67200,67200,67200,67200,815
20250117,182500,2211046100,67200,67200,67200,67200,0
20250117,182400,2211046100,67200,67200,67200,67200,0
20250117,182300,2211046100,67200,67200,67200,67200,0
20250117,182200,2211046100,67200,67200,67200,67200,0
20250117,182100,2211046100,67200,67200,67200,67200,0
20250117,182000,2211046100,67200,67200,67200,67200,0
20250117,181900,2211046100,67200,67200,67200,67200,0
20250117,181800,2211046100,67200,67200,67200,67200,0
20250117,181700,2211046100,67200,67200,67200,67200,0
20250117,181600,2211046100,67200,67200,67200,67200,0
20250117,181500,2211046100,67200,67200,67200,67200,0
20250117,181400,2211046100,67200,67200,67200,67200,0
20250117,181300,2211046100,67200,67200,67200,67200,0
20250117,181200,2211046100,67200,67200,67200,67200,0
20250117,181100,2211046100,67200,67200,67200,67200,0
20250117,181000,2211046100,67200,67200,67200,67200,0
20250117,180900,2211046100,67200,67200,67200,67200,0
20250117,180800,2211046100,67200,67200,67200,67200,0
20250117,180700,2211046100,67200,67200,67200,67200,0
20250117,180600,2211046100,67200,67200,67200,67200,0
20250117,180500,2211046100,67200,67200,67200,67200,0
20250117,180400,2211046100,67200,67200,67200,67200,0
20250117,180300,2211046100,67200,67200,67200,67200,0
20250117,180200,2211046100,67200,67200,67200,67200,0
20250117,180100,2211046100,67200,67200,67200,67200,0
20250117,180000,2211046100,67200,67200,67200,67200,0
20250117,175900,2211046100,67200,67200,67200,67200,0
20250117,175800,2211046100,67200,67200,67200,67200,0
20250117,175700,2211046100,67200,67200,67200,67200,0
20250117,175600,2211046100,67200,67200,67200,67200,815
20250117,175500,2211046100,67200,67200,67200,67200,0
20250117,175400,2211046100,67200,67200,67200,67200,0
20250117,175300,2211046100,67200,67200,67200,67200,0
20250117,175200,2211046100,67200,67200,67200,67200,0
20250117,175100,2211046100,67200,67200,67200,67200,0
20250117,175000,2211046100,67200,67200,67200,67200,0
20250117,174900,2211046100,67200,67200,67200,67200,0
20250117,174800,2211046100,67200,67200,67200,67200,0
20250117,174700,2211046100,67200,67200,67200,67200,0
20250117,174600,2211046100,67200,67200,67200,67200,0
20250117,174500,2211046100,67200,67200,67200,67200,0
20250117,174400,2211046100,67200,67200,67200,67200,0
20250117,174300,2211046100,67200,67200,67200,67200,0
20250117,174200,2211046100,67200,67200,67200,67200,0
20250117,174100,2211046100,67200,67200,67200,67200,0
20250117,174000,2211046100,67200,67200,67200,67200,0
20250117,173900,2211046100,67200,67200,67200,67200,0
20250117,173800,2211046100,67200,67200,67200,67200,0
20250117,173700,2211046100,67200,67200,67200,67200,0
20250117,173600,2211046100,67200,67200,67200,67200,0
20250117,173500,2211046100,67200,67200,67200,67200,0
20250117,173400,2211046100,67200,67200,67200,67200,0
20250117,173300,2211046100,67200,67200,67200,67200,0
20250117,173200,2211046100,67200,67200,67200,67200,0
20250117,173100,2211046100,67200,67200,67200,67200,0
20250117,173000,2211046100,67200,67200,67200,67200,0
20250117,172900,2211046100,67200,67200,67200,67200,0
20250117,172800,2211046100,67200,67200,67200,67200,0
20250117,172700,2211046100,67200,67200,67200,67200,0
20250117,172600,2211046100,67200,67200,67200,67200,815
20250117,172500,2211046100,67200,67200,67200,67200,0
20250117,172400,2211046100,67200,67200,67200,67200,0
20250117,172300,2211046100,67200,67200,67200,67200,0
20250117,172200,2211046100,67200,67200,67200,67200,0
20250117,172100,2211046100,67200,67200,67200,67200,0
20250117,172000,2211046100,67200,67200,67200,67200,0
20250117,171900,2211046100,67200,67200,67200,67200,0
20250117,171800,2211046100,67200,67200,67200,67200,0
20250117,171700,2211046100,67200,67200,67200,67200,0
20250117,171600,2211046100,67200,67200,67200,67200,0
20250117,171500,2211046100,67200,67200,67200,67200,0
20250117,171400,2211046100,67200,67200,67200,67200,0
20250117,171300,2211046100,67200,67200,67200,67200,0
20250117,171200,2211046100,67200,67200,67200,67200,0
20250117,171100,2211046100,67200,67200,67200,67200,0
20250117,171000,2211046100,67200,67200,67200,67200,0
20250117,170900,2211046100,67200,67200,67200,67200,0
20250117,170800,2211046100,67200,67200,67200,67200,0
20250117,170700,2211046100,67200,67200,67200,67200,0
20250117,170600,2211046100,67200,67200,67200,67200,0
20250117,170500,2211046100,67200,67200,67200,67200,0
20250117,170400,2211046100,67200,67200,67200,67200,0
20250117,170300,2211046100,67200,67200,67200,67200,0
20250117,170200,2211046100,67200,67200,67200,67200,0
20250117,170100,2211046100,67200,67200,67200,67200,0
20250117,170000,2211046100,67200,67200,67200,67200,0
20250117,165900,2211046100,67200,67200,67200,67200,0
20250117,165800,2211046100,67200,67200,67200,67200,0
20250117,165700,2211046100,67200,67200,67200,67200,0
20250117,165600,2211046100,67200,67200,67200,67200,815
20250117,165500,2211046100,67200,67200,67200,67200,0
20250117,165400,2211046100,67200,67200,67200,67200,0
20250117,165300,2211046100,67200,67200,67200,67200,0
20250117,165200,2211046100,67200,67200,67200,67200,0
20250117,165100,2211046100,67200,67200,67200,67200,0
20250117,165000,2211046100,67200,67200,67200,67200,0
20250117,164900,2211046100,67200,67200,67200,67200,0
20250117,164800,2211046100,67200,67200,67200,67200,0
20250117,164700,2211046100,67200,67200,67200,67200,0
20250117,164600,2211046100,67200,67200,67200,67200,0
20250117,164500,2211046100,67200,67200,67200,67200,0
20250117,164400,2211046100,67200,67200,67200,67200,0
20250117,164300,2211046100,67200,67200,67200,67200,0
20250117,164200,2211046100,67200,67200,67200,67200,0
20250117,164100,2211046100,67200,67200,67200,67200,0
20250117,164000,2211046100,67200,67200,67200,67200,0
20250117,163900,2211046100,67200,67200,67200,67200,0
20250117,163800,2211046100,67200,67200,67200,67200,0
20250117,163700,2211046100,67200,67200,67200,67200,0
20250117,163600,2211046100,67200,67200,67200,67200,0
20250117,163500,2211046100,67200,67200,67200,67200,0
20250117,163400,2211046100,67200,67200,67200,67200,0
20250117,163300,2211046100,67200,67200,67200,67200,0
20250117,163200,2211046100,67200,67200,67200,67200,0
20250117,163100,2211046100,67200,67200,67200,67200,0
20250117,163000,2211046100,67200,67200,67200,67200,0
20250117,162900,2211046100,67200,67200,67200,67200,0
20250117,162800,2211046100,67200,67200,67200,67200,0
20250117,162700,2211046100,67200,67200,67200,67200,0
20250117,162600,2211046100,67200,67200,67200,67200,815
20250117,162500,2211046100,67200,67200,67200,67200,0
20250117,162400,2211046100,67200,67200,67200,67200,0
20250117,162300,2211046100,67200,67200,67200,67200,0
20250117,162200,2211046100,67200,67200,67200,67200,0
20250117,162100,2211046100,67200,67200,67200,67200,0
20250117,162000,2211046100,67200,67200,67200,67200,0
20250117,161900,2211046100,67200,67200,67200,67200,0
20250117,161800,2211046100,67200,67200,67200,67200,0
20250117,161700,2211046100,67200,67200,67200,67200,0
20250117,161600,2211046100,67200,67200,67200,67200,0
20250117,161500,2211046100,67200,67200,67200,67200,0
20250117,161400,2211046100,67200,67200,67200,67200,0
20250117,161300,2211046100,67200,67200,67200,67200,0
20250117,161200,2211046100,67200,67200,67200,67200,0
20250117,161100,2211046100,67200,67200,67200,67200,0
20250117,161000,2211046100,67200,67200,67200,67200,0
20250117,160900,2211046100,67200,67200,67200,67200,0
20250117,160800,2211046100,67200,67200,67200,67200,0
20250117,160700,2211046100,67200,67200,67200,67200,0
20250117,160600,2211046100,67200,67200,67200,67200,0
20250117,160500,2211046100,67200,67200,67200,67200,0
20250117,160400,2211046100,67200,67200,67200,67200,0
20250117,160300,2211046100,67200,67200,67200,67200,0
20250117,160200,2211046100,67200,67200,67200,67200,0
20250117,160100,2211046100,67200,67200,67200,67200,0
20250117,160000,2211046100,67200,67200,67200,67200,0
20250117,155900,2211046100,67200,67200,67200,67200,0
20250117,155800,2211046100,67200,67200,67200,67200,0
20250117,155700,2211046100,67200,67200,67200,67200,0
20250117,155600,2211046100,67200,67200,67200,67200,815
20250117,155500,2211046100,67200,67200,67200,67200,0
20250117,155400,2211046100,67200,67200,67200,67200,0
20250117,155300,2211046100,67200,67200,67200,67200,0
20250117,155200,2211046100,67200,67200,67200,67200,0
20250117,155100,2211046100,67200,67200,67200,67200,0
20250117,155000,2211046100,67200,67200,67200,67200,0
20250117,154900,2211046100,67200,67200,67200,67200,0
20250117,154800,2211046100,67200,67200,67200,67200,0
20250117,154700,2211046100,67200,67200,67200,67200,0
20250117,154600,2211046100,67200,67200,67200,67200,0
20250117,154500,2211046100,67200,67200,67200,67200,0
20250117,154400,2211046100,67200,67200,67200,67200,0
20250117,154300,2211046100,67200,67200,67200,67200,0
20250117,154200,2211046100,67200,67200,67200,67200,0
20250117,154100,2211046100,67200,67200,67200,67200,0
20250117,154000,2211046100,67200,67200,67200,67200,0
20250117,153900,2211046100,67200,67200,67200,67200,0
20250117,153800,2211046100,67200,67200,67200,67200,0
20250117,153700,2211046100,67200,67200,67200,67200,0
20250117,153600,2211046100,67200,67200,67200,67200,0
20250117,153500,2211046100,67200,67200,67200,67200,0
20250117,153400,2211046100,67200,67200,67200,67200,0
20250117,153300,2211046100,67200,67200,67200,67200,0
20250117,153200,2211046100,67200,67200,67200,67200,0
20250117,153100,2211046100,67200,67200,67200,67200,0
20250117,153000,2211046100,67200,67200,67200,67200,815
20250117,152900,2156278100,67200,67200,67200,67200,0
20250117,152800,2156278100,67200,67200,67200,67200,0
20250117,152700,2156278100,67200,67200,67200,67200,0
20250117,152600,2156278100,67200,67200,67200,67200,0
20250117,152500,2156278100,67200,67200,67200,67200,0
20250117,152400,2156278100,67200,67200,67200,67200,0
20250117,152300,2156278100,67200,67200,67200,67200,0
20250117,152200,2156278100,67200,67200,67200,67200,0
20250117,152100,2156278100,67200,67200,67200,67200,0
20250117,152000,2156278100,67200,67200,67200,67200,0
20250117,151900,2156278100,67200,67400,67400,67200,146
20250117,151800,2146453900,67300,67400,67400,67300,132
20250117,151700,2137564700,67300,67400,67400,67300,31
20250117,151600,2135478300,67400,67400,67400,67300,108
20250117,151500,2128201500,67400,67400,67400,67400,206
20250117,151400,2114317100,67400,67400,67400,67400,24
20250117,151300,2112699500,67400,67400,67400,67300,184
20250117,151200,2100310100,67300,67400,67400,67300,59
20250117,151100,2096333600,67400,67400,67400,67300,274
20250117,151000,2077867000,67300,67300,67400,67300,61
20250117,150900,2073758800,67400,67400,67400,67300,62
20250117,150800,2069580400,67300,67400,67400,67300,12
20250117,150700,2068772600,67300,67300,67300,67300,1
20250117,150600,2068705300,67400,67300,67400,67300,69
20250117,150500,2064060500,67300,67300,67300,67300,4
20250117,150400,2063791300,67400,67300,67400,67300,3
20250117,150300,2063589200,67300,67400,67400,67300,6
20250117,150200,2063185100,67400,67400,67400,67400,8
20250117,150100,2062645900,67400,67400,67400,67400,2
20250117,150000,2062511100,67400,67300,67400,67300,18
20250117,145900,2061299200,67400,67300,67400,67300,8
20250117,145800,2060760200,67300,67300,67300,67300,3
20250117,145700,2060558300,67400,67300,67400,67300,18
20250117,145600,2059346400,67300,67400,67400,67300,22
20250117,145500,2057864800,67300,67400,67400,67300,43
20250117,145400,2054967800,67300,67400,67400,67300,52
20250117,145300,2051463200,67400,67300,67400,67300,24
20250117,145200,2049847700,67300,67300,67300,67300,3
20250117,145100,2049645800,67400,67300,67400,67300,8
20250117,145000,2049106800,67300,67400,67400,67300,37
20250117,144900,2046615400,67300,67400,67400,67300,54
20250117,144800,2042977000,67300,67400,67400,67300,4
20250117,144700,2042707600,67400,67400,67400,67300,162
20250117,144600,2031790000,67300,67300,67400,67300,65
20250117,144500,2027410100,67400,67500,67500,67300,46
20250117,144400,2024305900,67500,67300,67500,67300,344
20250117,144300,2001118800,67300,67300,67300,67300,13
20250117,144200,2000243900,67400,67300,67400,67300,96
20250117,144100,1993778400,67400,67400,67500,67300,265
20250117,144000,1975917900,67400,67500,67500,67400,155
20250117,143900,1965456100,67400,67400,67500,67400,35
20250117,143800,1963096500,67600,67500,67600,67500,182
20250117,143700,1950811300,67500,67300,67500,67300,20
20250117,143600,1949462500,67500,67400,67500,67300,105
20250117,143500,1942379100,67300,67300,67300,67300,14
20250117,143400,1941436900,67300,67300,67300,67200,113
20250117,143300,1933832200,67300,67300,67300,67200,20
20250117,143200,1932487200,67300,67200,67300,67200,50
20250117,143100,1929125300,67200,67200,67200,67200,20
20250117,143000,1927781300,67300,67100,67300,67100,61
20250117,142900,1923684200,67300,67200,67300,67100,145
20250117,142800,1913927100,67200,67100,67200,67100,3
20250117,142700,1913725700,67100,67200,67200,67100,35
20250117,142600,1911373900,67200,67200,67200,67100,6
20250117,142500,1910971100,67200,67300,67300,67200,76
20250117,142400,1905862700,67200,67200,67200,67200,4
20250117,142300,1905593900,67200,67200,67200,67100,115
20250117,142200,1897866100,67100,67000,67100,67000,272
20250117,142100,1879615000,67000,67000,67100,67000,7
20250117,142000,1879145600,67000,67000,67100,67000,15
20250117,141900,1878139400,67000,67000,67100,67000,26
20250117,141800,1876395800,67000,67000,67000,67000,2
20250117,141700,1876261800,67000,67000,67100,67000,48
20250117,141600,1873043200,67000,67000,67000,66900,220
20250117,141500,1858303300,67100,67000,67100,67000,26
20250117,141400,1856559100,67000,67000,67000,66900,218
20250117,141300,1841953300,67000,66900,67000,66900,30
20250117,141200,1839943500,66900,66900,67000,66900,65
20250117,141100,1835590200,66900,66900,66900,66900,45
20250117,141000,1832579700,66900,67000,67000,66900,88
20250117,140900,1826690900,66900,67000,67000,66900,17
20250117,140800,1825552300,66900,67000,67000,66900,47
20250117,140700,1822403500,66900,67000,67000,66900,315
20250117,140600,1801306700,67000,67000,67100,67000,137
20250117,140500,1792127500,67000,67000,67000,67000,9
20250117,140400,1791524500,67000,67000,67000,67000,2
20250117,140300,1791390500,67000,67000,67000,67000,5
20250117,140200,1791055500,67000,67000,67100,67000,13
20250117,140100,1790184300,67000,67000,67000,67000,4
20250117,140000,1789916300,67000,67100,67100,67000,13
20250117,135900,1789044300,67100,67100,67100,67000,16
20250117,135800,1787971600,67100,67000,67100,67000,13
20250117,135700,1787099500,67000,67000,67100,67000,18
20250117,135600,1785893100,67100,67000,67100,67000,8
20250117,135500,1785356600,67100,67100,67100,67000,32
20250117,135400,1783210400,67100,67100,67100,67000,4
20250117,135300,1782942200,67100,67000,67100,67000,14
20250117,135200,1782003700,67000,67000,67000,67000,19
20250117,135100,1780730700,67000,67100,67100,67000,6
20250117,135000,1780328400,67000,67000,67000,67000,15
20250117,134900,1779323400,67000,67000,67100,67000,6
20250117,134800,1778921300,67000,67000,67000,67000,8
20250117,134700,1778385300,67100,67000,67100,67000,14
20250117,134600,1777446900,67000,67000,67000,67000,18
20250117,134500,1776240900,67000,67100,67100,66900,126
20250117,134400,1767796900,67200,67100,67200,67100,7
20250117,134300,1767327000,67200,67100,67200,67100,5
20250117,134200,1766991200,67100,67100,67100,67100,12
20250117,134100,1766186000,67100,67000,67100,67000,19
20250117,134000,1764911300,67000,67000,67100,67000,264
20250117,133900,1747223000,66900,66900,67000,66900,23
20250117,133800,1745682300,66900,67000,67000,66900,17
20250117,133700,1744544200,66900,66900,66900,66900,2
20250117,133600,1744410400,66900,67000,67000,66900,42
20250117,133500,1741596700,66900,67000,67000,66900,68
20250117,133400,1737041100,67000,67100,67200,67000,96
20250117,133300,1730604000,67200,67100,67200,67100,16
20250117,133200,1729529000,67200,67100,67200,67100,6
20250117,133100,1729126200,67100,67100,67100,67100,9
20250117,133000,1728522300,67200,67200,67300,67200,26
20250117,132900,1726774600,67300,67300,67300,67200,6
20250117,132800,1726371200,67300,67300,67300,67100,39
20250117,132700,1723747500,67300,67300,67300,67200,94
20250117,132600,1717421500,67300,67200,67300,67200,49
20250117,132500,1714125700,67100,67100,67200,67000,277
20250117,132400,1695529900,67100,66900,67100,66900,277
20250117,132300,1676966900,66900,67000,67000,66900,9
20250117,132200,1676364100,66900,66900,66900,66900,3
20250117,132100,1676163400,66900,66900,67000,66900,18
20250117,132000,1674958500,66900,66900,66900,66900,5
20250117,131900,1674624000,66900,66900,67000,66900,65
20250117,131800,1670274800,66900,66900,66900,66900,8
20250117,131700,1669739600,66900,67000,67000,66800,584
20250117,131600,1630619700,67000,66900,67000,66900,9
20250117,131500,1630016900,66900,67000,67000,66900,5
20250117,131400,1629682200,66900,66900,67000,66900,13
20250117,131300,1628812200,66900,66900,66900,66800,9
20250117,131200,1628210200,66900,66900,66900,66900,3
20250117,131100,1628009500,66900,66800,66900,66800,9
20250117,131000,1627407600,66800,66900,66900,66800,76
20250117,130900,1622323400,67000,66800,67000,66800,15
20250117,130800,1621319600,66800,66900,66900,66800,75
20250117,130700,1616303000,66800,66800,66800,66800,3
20250117,130600,1616102600,66800,66800,66900,66800,18
20250117,130500,1614898900,66800,66800,66800,66800,14
20250117,130400,1613963700,66800,66800,66900,66800,11
20250117,130300,1613228800,66800,66800,66800,66800,2
20250117,130200,1613095200,66900,66800,66900,66800,6
20250117,130100,1612694100,66800,66800,66800,66800,9
20250117,130000,1612092900,66900,66900,66900,66800,10
20250117,125900,1611424000,66800,66800,66800,66800,21
20250117,125800,1610021200,66800,67000,67000,66800,22
20250117,125700,1608550500,66900,66900,66900,66800,35
20250117,125600,1606209800,66900,66900,66900,66800,15
20250117,125500,1605206500,66800,66800,66800,66800,104
20250117,125400,1598259300,66800,66800,66900,66800,28
20250117,125300,1596388100,66800,66800,66900,66800,8
20250117,125200,1595853200,66900,66800,66900,66800,7
20250117,125100,1595385200,66900,66800,66900,66800,12
20250117,125000,1594583300,66800,66800,66800,66800,9
20250117,124900,1593982100,66800,66900,66900,66800,12
20250117,124800,1593179800,66900,66800,66900,66800,6
20250117,124700,1592778700,66900,66900,66900,66800,11
20250117,124600,1592043500,66800,66900,66900,66800,11
20250117,124500,1591307800,66800,66800,66900,66800,6
20250117,124400,1590906700,66800,66900,66900,66800,5
20250117,124300,1590572400,66900,66900,66900,66800,38
20250117,124200,1588030500,66800,66800,66900,66800,52
20250117,124100,1584552000,66800,66800,66900,66800,64
20250117,124000,1580275400,66800,66900,66900,66800,37
20250117,123900,1577800900,66800,66800,66900,66800,62
20250117,123800,1573653600,66800,66800,66800,66800,21
20250117,123700,1572250800,66900,66800,66900,66800,11
20250117,123600,1571515700,66900,66900,66900,66800,9
20250117,123500,1570913800,66800,66900,66900,66800,55
20250117,123400,1567234400,66900,66900,67000,66900,10
20250117,123300,1566565300,66900,66900,66900,66900,1
20250117,123200,1566498400,66900,67000,67000,66900,3
20250117,123100,1566297600,66900,66900,66900,66900,3
20250117,123000,1566096900,66900,66900,66900,66900,90
20250117,122900,1560075900,66800,66900,66900,66800,8
20250117,122800,1559540900,66900,67000,67100,66900,10
20250117,122700,1558870800,66900,67000,67000,66900,33
20250117,122600,1556660700,66900,66900,67000,66900,5
20250117,122500,1556326000,66900,66900,66900,66900,93
20250117,122400,1550104300,67000,66900,67000,66900,6
20250117,122300,1549702500,66900,66900,66900,66900,27
20250117,122200,1547896200,67000,67100,67100,66900,23
20250117,122100,1546354100,66900,66900,66900,66900,55
20250117,122000,1542674600,66900,67000,67100,66900,77
20250117,121900,1537521200,67000,67000,67000,67000,15
20250117,121800,1536516200,66900,66900,66900,66900,3
20250117,121700,1536315500,66900,66900,67000,66900,103
20250117,121600,1529415400,66900,67000,67100,66900,409
20250117,121500,1502013000,67100,67000,67100,67000,60
20250117,121400,1497988300,67000,67300,67300,67000,126
20250117,121300,1489514700,67200,67100,67300,67000,245
20250117,121200,1473042500,67000,67000,67100,67000,25
20250117,121100,1471366600,67000,67000,67100,67000,8
20250117,121000,1470830300,67000,67000,67000,67000,15
20250117,120900,1469825300,67100,67100,67100,67000,148
20250117,120800,1459895000,67100,67100,67100,67100,3
20250117,120700,1459693700,67200,67100,67200,67100,15
20250117,120600,1458686800,67100,67200,67200,67100,22
20250117,120500,1457209600,67100,67100,67200,67100,54
20250117,120400,1453585600,67100,67100,67100,67100,2
20250117,120300,1453451400,67200,67100,67200,67100,10
20250117,120200,1452779600,67200,67300,67300,67200,195
20250117,120100,1439662800,67300,67300,67300,67300,5
20250117,120000,1439326300,67400,67300,67400,67300,17
20250117,115900,1438181700,67300,67200,67300,67200,12
20250117,115800,1437374600,67300,67300,67300,67200,17
20250117,115700,1436230800,67200,67300,67300,67200,3
20250117,115600,1436029100,67200,67300,67300,67200,22
20250117,115500,1434549500,67400,67200,67400,67200,4
20250117,115400,1434280500,67200,67200,67300,67200,25
20250117,115300,1432598200,67300,67300,67300,67200,14
20250117,115200,1431656900,67300,67300,67300,67200,7
20250117,115100,1431186000,67200,67200,67300,67200,10
20250117,115000,1430513900,67300,67300,67300,67200,13
20250117,114900,1429639300,67300,67400,67400,67200,17
20250117,114800,1428494200,67200,67200,67300,67200,18
20250117,114700,1427284200,67400,67300,67500,67200,23
20250117,114600,1425735900,67200,67200,67300,67200,13
20250117,114500,1424862200,67300,67300,67400,67200,128
20250117,114400,1416246800,67300,67500,67500,67300,45
20250117,114300,1413214100,67400,67400,67500,67300,564
20250117,114200,1375200600,67300,67300,67300,67300,4
20250117,114100,1374931400,67400,67300,67400,67300,14
20250117,114000,1373988200,67400,67400,67400,67300,7
20250117,113900,1373516500,67400,67200,67400,67200,55
20250117,113800,1369812800,67200,67200,67400,67200,47
20250117,113700,1366651700,67400,67300,67400,67200,75
20250117,113600,1361604800,67200,67300,67300,67200,9
20250117,113500,1360999900,67300,67300,67300,67200,10
20250117,113400,1360327200,67200,67300,67300,67200,16
20250117,113300,1359251800,67300,67300,67300,67200,22
20250117,113200,1357771300,67300,67300,67300,67200,60
20250117,113100,1353734300,67300,67200,67300,67200,6
20250117,113000,1353330800,67300,67300,67300,67200,14
20250117,112900,1352388800,67300,67400,67400,67300,27
20250117,112800,1350571200,67300,67400,67400,67200,9
20250117,112700,1349965600,67400,67300,67400,67300,30
20250117,112600,1347946400,67400,67300,67400,67300,51
20250117,112500,1344510400,67400,67500,67500,67300,26
20250117,112400,1342757300,67300,67300,67500,67300,129
20250117,112300,1334051600,67500,67300,67500,67300,63
20250117,112200,1329806000,67300,67400,67500,67300,84
20250117,112100,1324146300,67400,67400,67400,67200,62
20250117,112000,1319968100,67300,67400,67400,67300,94
20250117,111900,1313640600,67400,67300,67400,67300,13
20250117,111800,1312765500,67400,67300,67400,67300,10
20250117,111700,1312092200,67300,67300,67400,67300,8
20250117,111600,1311553500,67400,67400,67400,67300,16
20250117,111500,1310475500,67400,67500,67500,67300,89
20250117,111400,1304473000,67400,67400,67500,67400,20
20250117,111300,1303123500,67500,67500,67500,67400,22
20250117,111200,1301638800,67500,67500,67500,67400,13
20250117,111100,1300762200,67500,67500,67600,67400,114
20250117,111000,1293068700,67700,67500,67700,67500,134
20250117,110900,1284019600,67500,67200,67500,67200,181
20250117,110800,1271820300,67200,67200,67200,67000,125
20250117,110700,1263421100,67100,67000,67200,67000,39
20250117,110600,1260805500,67000,67000,67000,66900,51
20250117,110500,1257388700,67000,66800,67100,66800,34
20250117,110400,1255113000,66600,66900,66900,66600,487
20250117,110300,1222606500,66900,66900,66900,66800,28
20250117,110200,1220733600,66800,66900,66900,66800,30
20250117,110100,1218727300,66900,66900,67000,66800,208
20250117,110000,1204812400,66900,67000,67000,66900,120
20250117,105900,1196772600,67100,67000,67100,67000,213
20250117,105800,1182499300,67100,67100,67100,67100,7
20250117,105700,1182029600,67100,67100,67100,67100,28
20250117,105600,1180150800,67200,67200,67200,67100,21
20250117,105500,1178740400,67200,67100,67300,67100,24
20250117,105400,1177129500,67100,67300,67300,67100,56
20250117,105300,1173365100,67300,67200,67300,67200,122
20250117,105200,1165166600,67200,67200,67200,67100,66
20250117,105100,1160734000,67200,67100,67200,67100,104
20250117,105000,1153754800,67100,67300,67300,67100,23
20250117,104900,1152210300,67200,67200,67200,67200,14
20250117,104800,1151269500,67200,67300,67300,67200,122
20250117,104700,1143069400,67300,67200,67300,67200,38
20250117,104600,1140512600,67200,67200,67300,67200,9
20250117,104500,1139907500,67200,67200,67300,67200,13
20250117,104400,1139033700,67300,67200,67300,67200,17
20250117,104300,1137890200,67300,67200,67300,67200,9
20250117,104200,1137284700,67300,67300,67400,67200,37
20250117,104100,1134795300,67300,67300,67300,67200,100
20250117,104000,1128070600,67200,67300,67300,67200,18
20250117,103900,1126860300,67300,67300,67300,67200,35
20250117,103800,1124505900,67300,67200,67300,67200,21
20250117,103700,1123094600,67200,67200,67300,67200,48
20250117,103600,1119864900,67300,67300,67400,67200,367
20250117,103500,1095165800,67300,67400,67500,67300,32
20250117,103400,1093008100,67400,67600,67600,67400,12
20250117,103300,1092197700,67400,67400,67500,67300,143
20250117,103200,1082560700,67400,67600,67600,67400,280
20250117,103100,1063672800,67600,67500,67600,67500,40
20250117,103000,1060972300,67500,67500,67600,67500,13
20250117,102900,1060094700,67600,67500,67600,67500,52
20250117,102800,1056581700,67500,67500,67500,67400,63
20250117,102700,1052329500,67500,67500,67500,67400,15
20250117,102600,1051317200,67500,67500,67600,67400,59
20250117,102500,1047334500,67500,67500,67500,67500,268
20250117,102400,1029244500,67500,67600,67600,67500,101
20250117,102300,1022420800,67600,67600,67700,67600,104
20250117,102200,1015389700,67700,67700,67700,67600,47
20250117,102100,1012208000,67600,67500,67600,67500,29
20250117,102000,1010248000,67600,67700,67800,67600,191
20250117,101900,997318500,67700,67900,67900,67700,254
20250117,101800,980100100,67900,67900,67900,67800,240
20250117,101700,963804600,67800,67800,67900,67800,11
20250117,101600,963058400,67800,67900,67900,67800,42
20250117,101500,960207000,67900,67900,67900,67800,4
20250117,101400,959935500,67900,68000,68000,67800,400
20250117,101300,932760600,67800,67800,68000,67700,608
20250117,101200,891520100,67800,67800,67800,67600,240
20250117,101100,875273500,67800,67600,67800,67600,84
20250117,101000,869586800,67700,67600,67700,67600,77
20250117,100900,864374200,67500,67500,67700,67500,234
20250117,100800,848560300,67500,67600,67600,67400,944
20250117,100700,784924800,67600,67600,67600,67400,189
20250117,100600,772165400,67600,67600,67600,67600,49
20250117,100500,768853000,67600,67700,67700,67600,127
20250117,100400,760262100,67600,67600,67700,67600,148
20250117,100300,750252200,67600,67700,67700,67600,370
20250117,100200,725216800,67700,67500,67700,67500,133
20250117,100100,716224900,67500,67200,67600,67200,1058
20250117,100000,644899400,67300,67200,67300,67100,189
20250117,095900,632198000,67200,67200,67200,67100,87
20250117,095800,626357900,67200,67200,67200,67200,19
20250117,095700,625081100,67100,67000,67100,67000,26
20250117,095600,623336900,67100,67200,67200,67000,166
20250117,095500,612190300,67200,67100,67200,67100,147
20250117,095400,602316600,67100,67100,67100,67100,88
20250117,095300,596411800,67100,67000,67100,67000,39
20250117,095200,593797100,67000,67100,67100,67000,19
20250117,095100,592522600,67000,67000,67100,67000,13
20250117,095000,591651500,67000,67000,67100,67000,24
20250117,094900,590041300,67000,67000,67000,67000,2
20250117,094800,589907300,67000,67100,67100,67000,30
20250117,094700,587894900,67200,67000,67200,67000,3
20250117,094600,587693500,67000,67200,67200,67000,119
20250117,094500,579709300,67200,67100,67200,67100,17
20250117,094400,578568400,67100,67100,67200,67100,125
20250117,094300,570175400,67000,67100,67100,67000,68
20250117,094200,565612700,67100,67000,67100,67000,540
20250117,094100,529397600,67000,66900,67000,66900,206
20250117,094000,515598600,66900,66900,66900,66900,268
20250117,093900,497669400,66900,66800,66900,66800,216
20250117,093800,483230400,66800,66700,66800,66700,7
20250117,093700,482763100,66800,66900,66900,66800,19
20250117,093600,481492700,66800,66800,66800,66800,1
20250117,093500,481425900,66800,66800,66900,66800,26
20250117,093400,479688100,66800,66800,66800,66800,9
20250117,093300,479086900,66800,66900,66900,66800,91
20250117,093200,473005200,66800,66900,67000,66800,84
20250117,093100,467386400,66900,67000,67000,66900,92
20250117,093000,461227000,67000,67000,67000,66900,375
20250117,092900,436110200,67100,67100,67100,67100,35
20250117,092800,433761700,67100,67200,67200,67100,12
20250117,092700,432956300,67200,67200,67200,67100,349
20250117,092600,409529200,67200,67200,67300,67100,702
20250117,092500,362338600,67200,66700,67200,66700,1438
20250117,092400,266057500,66700,66700,66700,66700,57
20250117,092300,262255600,66600,66600,66600,66600,3
20250117,092200,262055800,66800,66700,66800,66700,171
20250117,092100,250649600,66700,66600,66700,66600,45
20250117,092000,247651200,66600,66800,66800,66600,109
20250117,091900,240380600,66700,66600,66700,66600,387
20250117,091800,214596100,66500,66600,66600,66500,116
20250117,091700,206881500,66600,66600,66600,66600,6
20250117,091600,206481900,66600,66700,66700,66600,55
20250117,091500,202816600,66700,66600,66700,66600,8
20250117,091400,202283700,66600,66600,66700,66600,68
20250117,091300,197754300,66700,66700,66700,66700,0
20250117,091200,197754300,66700,66600,66700,66600,61
20250117,091100,193689700,66700,66500,66700,66500,54
20250117,091000,190089800,66500,66600,66600,66300,460
20250117,090900,159508200,66700,66800,66900,66700,203
20250117,090800,145952700,66800,66900,67000,66800,581
20250117,090700,107070000,66900,66700,66900,66700,334
20250117,090600,84774100,66600,66600,66700,66500,110
20250117,090500,77447000,66500,66400,66600,66400,87
20250117,090400,71654600,66400,66300,66400,66300,216
20250117,090300,57320900,66300,66200,66300,66200,238
20250117,090200,41558000,66200,66200,66200,66200,20
20250117,090100,40234000,66200,66000,66200,66000,254
20250117,090000,23430000,66000,66000,66000,66000,355