KissMeData/001040/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,183300,5328508100,96000,96000,96000,96000,4523
20250123,183200,5328508100,96000,96000,96000,96000,0
20250123,183100,5328508100,96000,96000,96000,96000,0
20250123,183000,5328508100,96000,96000,96000,96000,0
20250123,182900,5328508100,96000,96000,96000,96000,0
20250123,182800,5328508100,96000,96000,96000,96000,0
20250123,182700,5328508100,96000,96000,96000,96000,0
20250123,182600,5328508100,96000,96000,96000,96000,0
20250123,182500,5328508100,96000,96000,96000,96000,0
20250123,182400,5328508100,96000,96000,96000,96000,0
20250123,182300,5328508100,96000,96000,96000,96000,0
20250123,182200,5328508100,96000,96000,96000,96000,0
20250123,182100,5328508100,96000,96000,96000,96000,0
20250123,182000,5328508100,96000,96000,96000,96000,0
20250123,181900,5328508100,96000,96000,96000,96000,0
20250123,181800,5328508100,96000,96000,96000,96000,0
20250123,181700,5328508100,96000,96000,96000,96000,0
20250123,181600,5328508100,96000,96000,96000,96000,0
20250123,181500,5328508100,96000,96000,96000,96000,0
20250123,181400,5328508100,96000,96000,96000,96000,0
20250123,181300,5328508100,96000,96000,96000,96000,0
20250123,181200,5328508100,96000,96000,96000,96000,0
20250123,181100,5328508100,96000,96000,96000,96000,0
20250123,181000,5328508100,96000,96000,96000,96000,0
20250123,180900,5328508100,96000,96000,96000,96000,0
20250123,180800,5328508100,96000,96000,96000,96000,0
20250123,180700,5328508100,96000,96000,96000,96000,0
20250123,180600,5328508100,96000,96000,96000,96000,0
20250123,180500,5328508100,96000,96000,96000,96000,0
20250123,180400,5328508100,96000,96000,96000,96000,0
20250123,180300,5328508100,96000,96000,96000,96000,4523
20250123,180200,5328508100,96000,96000,96000,96000,0
20250123,180100,5328508100,96000,96000,96000,96000,0
20250123,180000,5328508100,96000,96000,96000,96000,0
20250123,175900,5328508100,96000,96000,96000,96000,0
20250123,175800,5328508100,96000,96000,96000,96000,0
20250123,175700,5328508100,96000,96000,96000,96000,0
20250123,175600,5328508100,96000,96000,96000,96000,0
20250123,175500,5328508100,96000,96000,96000,96000,0
20250123,175400,5328508100,96000,96000,96000,96000,0
20250123,175300,5328508100,96000,96000,96000,96000,0
20250123,175200,5328508100,96000,96000,96000,96000,0
20250123,175100,5328508100,96000,96000,96000,96000,0
20250123,175000,5328508100,96000,96000,96000,96000,0
20250123,174900,5328508100,96000,96000,96000,96000,0
20250123,174800,5328508100,96000,96000,96000,96000,0
20250123,174700,5328508100,96000,96000,96000,96000,0
20250123,174600,5328508100,96000,96000,96000,96000,0
20250123,174500,5328508100,96000,96000,96000,96000,0
20250123,174400,5328508100,96000,96000,96000,96000,0
20250123,174300,5328508100,96000,96000,96000,96000,0
20250123,174200,5328508100,96000,96000,96000,96000,0
20250123,174100,5328508100,96000,96000,96000,96000,0
20250123,174000,5328508100,96000,96000,96000,96000,0
20250123,173900,5328508100,96000,96000,96000,96000,0
20250123,173800,5328508100,96000,96000,96000,96000,0
20250123,173700,5328508100,96000,96000,96000,96000,0
20250123,173600,5328508100,96000,96000,96000,96000,0
20250123,173500,5328508100,96000,96000,96000,96000,0
20250123,173400,5328508100,96000,96000,96000,96000,0
20250123,173300,5328508100,96000,96000,96000,96000,4523
20250123,173200,5328508100,96000,96000,96000,96000,0
20250123,173100,5328508100,96000,96000,96000,96000,0
20250123,173000,5328508100,96000,96000,96000,96000,0
20250123,172900,5328508100,96000,96000,96000,96000,0
20250123,172800,5328508100,96000,96000,96000,96000,0
20250123,172700,5328508100,96000,96000,96000,96000,0
20250123,172600,5328508100,96000,96000,96000,96000,0
20250123,172500,5328508100,96000,96000,96000,96000,0
20250123,172400,5328508100,96000,96000,96000,96000,0
20250123,172300,5328508100,96000,96000,96000,96000,0
20250123,172200,5328508100,96000,96000,96000,96000,0
20250123,172100,5328508100,96000,96000,96000,96000,0
20250123,172000,5328508100,96000,96000,96000,96000,0
20250123,171900,5328508100,96000,96000,96000,96000,0
20250123,171800,5328508100,96000,96000,96000,96000,0
20250123,171700,5328508100,96000,96000,96000,96000,0
20250123,171600,5328508100,96000,96000,96000,96000,0
20250123,171500,5328508100,96000,96000,96000,96000,0
20250123,171400,5328508100,96000,96000,96000,96000,0
20250123,171300,5328508100,96000,96000,96000,96000,0
20250123,171200,5328508100,96000,96000,96000,96000,0
20250123,171100,5328508100,96000,96000,96000,96000,0
20250123,171000,5328508100,96000,96000,96000,96000,0
20250123,170900,5328508100,96000,96000,96000,96000,0
20250123,170800,5328508100,96000,96000,96000,96000,0
20250123,170700,5328508100,96000,96000,96000,96000,0
20250123,170600,5328508100,96000,96000,96000,96000,0
20250123,170500,5328508100,96000,96000,96000,96000,0
20250123,170400,5328508100,96000,96000,96000,96000,0
20250123,170300,5328508100,96000,96000,96000,96000,4523
20250123,170200,5328508100,96000,96000,96000,96000,0
20250123,170100,5328508100,96000,96000,96000,96000,0
20250123,170000,5328508100,96000,96000,96000,96000,0
20250123,165900,5328508100,96000,96000,96000,96000,0
20250123,165800,5328508100,96000,96000,96000,96000,0
20250123,165700,5328508100,96000,96000,96000,96000,0
20250123,165600,5328508100,96000,96000,96000,96000,0
20250123,165500,5328508100,96000,96000,96000,96000,0
20250123,165400,5328508100,96000,96000,96000,96000,0
20250123,165300,5328508100,96000,96000,96000,96000,0
20250123,165200,5328508100,96000,96000,96000,96000,0
20250123,165100,5328508100,96000,96000,96000,96000,0
20250123,165000,5328508100,96000,96000,96000,96000,0
20250123,164900,5328508100,96000,96000,96000,96000,0
20250123,164800,5328508100,96000,96000,96000,96000,0
20250123,164700,5328508100,96000,96000,96000,96000,0
20250123,164600,5328508100,96000,96000,96000,96000,0
20250123,164500,5328508100,96000,96000,96000,96000,0
20250123,164400,5328508100,96000,96000,96000,96000,0
20250123,164300,5328508100,96000,96000,96000,96000,0
20250123,164200,5328508100,96000,96000,96000,96000,0
20250123,164100,5328508100,96000,96000,96000,96000,0
20250123,164000,5328508100,96000,96000,96000,96000,0
20250123,163900,5328508100,96000,96000,96000,96000,0
20250123,163800,5328508100,96000,96000,96000,96000,0
20250123,163700,5328508100,96000,96000,96000,96000,0
20250123,163600,5328508100,96000,96000,96000,96000,0
20250123,163500,5328508100,96000,96000,96000,96000,0
20250123,163400,5328508100,96000,96000,96000,96000,0
20250123,163300,5328508100,96000,96000,96000,96000,4523
20250123,163200,5328508100,96000,96000,96000,96000,0
20250123,163100,5328508100,96000,96000,96000,96000,0
20250123,163000,5328508100,96000,96000,96000,96000,0
20250123,162900,5328508100,96000,96000,96000,96000,0
20250123,162800,5328508100,96000,96000,96000,96000,0
20250123,162700,5328508100,96000,96000,96000,96000,0
20250123,162600,5328508100,96000,96000,96000,96000,0
20250123,162500,5328508100,96000,96000,96000,96000,0
20250123,162400,5328508100,96000,96000,96000,96000,0
20250123,162300,5328508100,96000,96000,96000,96000,0
20250123,162200,5328508100,96000,96000,96000,96000,0
20250123,162100,5328508100,96000,96000,96000,96000,0
20250123,162000,5328508100,96000,96000,96000,96000,0
20250123,161900,5328508100,96000,96000,96000,96000,0
20250123,161800,5328508100,96000,96000,96000,96000,0
20250123,161700,5328508100,96000,96000,96000,96000,0
20250123,161600,5328508100,96000,96000,96000,96000,0
20250123,161500,5328508100,96000,96000,96000,96000,0
20250123,161400,5328508100,96000,96000,96000,96000,0
20250123,161300,5328508100,96000,96000,96000,96000,0
20250123,161200,5328508100,96000,96000,96000,96000,0
20250123,161100,5328508100,96000,96000,96000,96000,0
20250123,161000,5328508100,96000,96000,96000,96000,0
20250123,160900,5328508100,96000,96000,96000,96000,0
20250123,160800,5328508100,96000,96000,96000,96000,0
20250123,160700,5328508100,96000,96000,96000,96000,0
20250123,160600,5328508100,96000,96000,96000,96000,0
20250123,160500,5328508100,96000,96000,96000,96000,0
20250123,160400,5328508100,96000,96000,96000,96000,0
20250123,160300,5328508100,96000,96000,96000,96000,4523
20250123,160200,5328508100,96000,96000,96000,96000,0
20250123,160100,5328508100,96000,96000,96000,96000,0
20250123,160000,5328508100,96000,96000,96000,96000,0
20250123,155900,5328508100,96000,96000,96000,96000,0
20250123,155800,5328508100,96000,96000,96000,96000,0
20250123,155700,5328508100,96000,96000,96000,96000,0
20250123,155600,5328508100,96000,96000,96000,96000,0
20250123,155500,5328508100,96000,96000,96000,96000,0
20250123,155400,5328508100,96000,96000,96000,96000,0
20250123,155300,5328508100,96000,96000,96000,96000,0
20250123,155200,5328508100,96000,96000,96000,96000,0
20250123,155100,5328508100,96000,96000,96000,96000,0
20250123,155000,5328508100,96000,96000,96000,96000,0
20250123,154900,5328508100,96000,96000,96000,96000,0
20250123,154800,5328508100,96000,96000,96000,96000,0
20250123,154700,5328508100,96000,96000,96000,96000,0
20250123,154600,5328508100,96000,96000,96000,96000,0
20250123,154500,5328508100,96000,96000,96000,96000,0
20250123,154400,5328508100,96000,96000,96000,96000,0
20250123,154300,5328508100,96000,96000,96000,96000,0
20250123,154200,5328508100,96000,96000,96000,96000,0
20250123,154100,5328508100,96000,96000,96000,96000,0
20250123,154000,5328508100,96000,96000,96000,96000,0
20250123,153900,5328508100,96000,96000,96000,96000,0
20250123,153800,5328508100,96000,96000,96000,96000,0
20250123,153700,5328508100,96000,96000,96000,96000,0
20250123,153600,5328508100,96000,96000,96000,96000,0
20250123,153500,5328508100,96000,96000,96000,96000,0
20250123,153400,5328508100,96000,96000,96000,96000,0
20250123,153300,5328508100,96000,96000,96000,96000,4523
20250123,153200,5328508100,96000,96000,96000,96000,0
20250123,153100,5328508100,96000,96000,96000,96000,0
20250123,153000,5328508100,96000,96000,96000,96000,4523
20250123,152900,4894300100,96500,96500,96500,96500,0
20250123,152800,4894300100,96500,96500,96500,96500,0
20250123,152700,4894300100,96500,96500,96500,96500,0
20250123,152600,4894300100,96500,96500,96500,96500,0
20250123,152500,4894300100,96500,96500,96500,96500,0
20250123,152400,4894300100,96500,96500,96500,96500,0
20250123,152300,4894300100,96500,96500,96500,96500,0
20250123,152200,4894300100,96500,96500,96500,96500,0
20250123,152100,4894300100,96500,96500,96500,96500,0
20250123,152000,4894300100,96500,96500,96500,96500,0
20250123,151900,4894300100,96500,96300,96500,96200,237
20250123,151800,4871478700,96400,96500,96500,96300,73
20250123,151700,4864438000,96500,96200,96600,96100,142
20250123,151600,4850752000,96200,96200,96300,96100,284
20250123,151500,4823430900,96100,96300,96400,96100,217
20250123,151400,4802544300,96300,96500,96500,96300,52
20250123,151300,4797529300,96300,96400,96500,96300,202
20250123,151200,4778062600,96400,96400,96400,96300,54
20250123,151100,4772857200,96300,96500,96600,96300,108
20250123,151000,4762436800,96500,96300,96500,96300,127
20250123,150900,4750195100,96400,96300,96500,96300,83
20250123,150800,4742193600,96400,96400,96400,96300,55
20250123,150700,4736892600,96400,96400,96500,96200,240
20250123,150600,4713770600,96400,96600,96700,96400,59
20250123,150500,4708078500,96600,96400,96700,96400,87
20250123,150400,4699674700,96500,96600,96700,96400,141
20250123,150300,4686061400,96500,96400,96600,96300,73
20250123,150200,4679021300,96600,96400,96600,96300,90
20250123,150100,4670339200,96400,96500,96700,96300,156
20250123,150000,4655279300,96600,96400,96700,96300,250
20250123,145900,4631158900,96500,96400,96600,96300,164
20250123,145800,4615343000,96300,96300,96500,96300,146
20250123,145700,4601267100,96300,96500,96500,96300,110
20250123,145600,4590658800,96500,96400,96500,96300,95
20250123,145500,4581495900,96300,96400,96500,96300,85
20250123,145400,4573295700,96500,96500,96600,96400,128
20250123,145300,4560943400,96500,96600,96600,96300,138
20250123,145200,4547639700,96600,96600,96600,96400,140
20250123,145100,4534125400,96600,96400,96600,96400,95
20250123,145000,4524950000,96500,96500,96600,96300,63
20250123,144900,4518871500,96500,96400,96500,96300,140
20250123,144800,4505369300,96400,96500,96500,96300,83
20250123,144700,4497368700,96300,96600,96600,96300,114
20250123,144600,4486363800,96600,96600,96600,96300,75
20250123,144500,4479127100,96600,96400,96600,96300,148
20250123,144400,4464837500,96400,96600,96600,96300,98
20250123,144300,4455383600,96500,96700,96700,96500,119
20250123,144200,4443883600,96500,96600,96600,96400,173
20250123,144100,4427184800,96500,96500,96700,96500,84
20250123,144000,4419069700,96400,96600,96800,96300,139
20250123,143900,4405643000,96700,96600,96700,96600,109
20250123,143800,4395105500,96700,96700,96700,96600,84
20250123,143700,4386985800,96600,96700,96700,96400,56
20250123,143600,4381572100,96400,96600,96700,96400,143
20250123,143500,4367755400,96700,96500,96700,96300,75
20250123,143400,4360516000,96600,96600,96700,96500,301
20250123,143300,4331435500,96500,96600,96600,96500,112
20250123,143200,4320617900,96600,96600,96600,96400,76
20250123,143100,4313281800,96600,96600,96600,96500,87
20250123,143000,4304883500,96600,96600,96700,96400,132
20250123,142900,4292132800,96600,96600,96700,96400,65
20250123,142800,4285857100,96600,96600,96700,96400,160
20250123,142700,4270408100,96500,96700,96700,96500,130
20250123,142600,4257844000,96700,96600,96700,96400,59
20250123,142500,4252141100,96600,96500,96600,96400,117
20250123,142400,4240844900,96600,96600,96600,96500,90
20250123,142300,4232151900,96600,96400,96600,96300,145
20250123,142200,4218161800,96500,96500,96500,96400,86
20250123,142100,4209867100,96500,96500,96600,96400,135
20250123,142000,4196834800,96500,96500,96600,96400,87
20250123,141900,4188438400,96600,96500,96600,96500,68
20250123,141800,4181873300,96500,96500,96600,96400,118
20250123,141700,4170488300,96500,96400,96500,96300,71
20250123,141600,4163637500,96400,96600,96600,96400,168
20250123,141500,4147423700,96600,96700,96700,96500,48
20250123,141400,4142784400,96500,96600,96700,96500,180
20250123,141300,4125388600,96500,96700,96700,96500,54
20250123,141200,4120169300,96700,96700,96700,96500,109
20250123,141100,4109630800,96700,96600,96700,96500,144
20250123,141000,4095711400,96700,96700,96700,96600,95
20250123,140900,4086525900,96700,96600,96700,96600,61
20250123,140800,4080628200,96600,96600,96700,96500,159
20250123,140700,4065264100,96600,96700,96800,96500,85
20250123,140600,4057053200,96800,96700,96800,96600,141
20250123,140500,4043410800,96800,96600,96800,96500,76
20250123,140400,4036066100,96500,96700,96800,96500,104
20250123,140300,4026012600,96700,96700,96800,96700,80
20250123,140200,4018271100,96800,96800,96800,96700,91
20250123,140100,4009463100,96800,96800,96800,96700,65
20250123,140000,4003172400,96700,96700,96800,96600,125
20250123,135900,3991082700,96800,96800,96800,96700,126
20250123,135800,3978886000,96800,96700,96800,96600,120
20250123,135700,3967280400,96600,96700,96700,96500,172
20250123,135600,3950657100,96700,96600,96700,96500,99
20250123,135500,3941091700,96600,96500,96600,96500,160
20250123,135400,3925649700,96500,96500,96500,96400,80
20250123,135300,3917930100,96500,96400,96500,96300,143
20250123,135200,3904143900,96300,96400,96400,96300,57
20250123,135100,3898650200,96300,96400,96400,96300,63
20250123,135000,3892578700,96400,96400,96500,96300,186
20250123,134900,3874647300,96500,96500,96500,96400,64
20250123,134800,3868472200,96500,96400,96500,96300,85
20250123,134700,3860277900,96400,96400,96500,96300,94
20250123,134600,3851214800,96400,96400,96500,96200,131
20250123,134500,3838592200,96300,96400,96500,96300,38
20250123,134400,3834929700,96400,96400,96500,96300,154
20250123,134300,3820088600,96400,96400,96500,96300,157
20250123,134200,3804952200,96400,96500,96500,96400,112
20250123,134100,3794147300,96500,96600,96600,96400,88
20250123,134000,3785656200,96600,96500,96600,96500,114
20250123,133900,3774645300,96400,96500,96600,96400,76
20250123,133800,3767312700,96500,96600,96700,96500,67
20250123,133700,3760837400,96600,96700,96700,96500,161
20250123,133600,3745277700,96600,96700,96700,96400,63
20250123,133500,3739193100,96700,96500,96700,96500,77
20250123,133400,3731754100,96500,96600,96700,96500,98
20250123,133300,3722286400,96600,96600,96700,96500,63
20250123,133200,3716198500,96600,96600,96700,96400,74
20250123,133100,3709054100,96700,96400,96700,96400,155
20250123,133000,3694092100,96500,96600,96700,96400,50
20250123,132900,3689266700,96700,96600,96800,96400,121
20250123,132800,3677576800,96600,96600,96600,96500,74
20250123,132700,3670428700,96600,96600,96600,96500,36
20250123,132600,3666951900,96600,96500,96600,96400,94
20250123,132500,3657878100,96500,96500,96600,96400,135
20250123,132400,3644846200,96600,96700,96700,96500,61
20250123,132300,3638951800,96700,96500,96800,96500,55
20250123,132200,3633639000,96500,96800,96800,96500,173
20250123,132100,3616917200,96700,96800,96900,96700,705
20250123,132000,3548675300,96800,96600,96800,96500,324
20250123,131900,3517354700,96500,96500,96600,96500,110
20250123,131800,3506729200,96500,96600,96600,96500,53
20250123,131700,3501610200,96500,96500,96600,96500,35
20250123,131600,3498230900,96600,96500,96600,96400,238
20250123,131500,3475260100,96500,96400,96500,96400,60
20250123,131400,3469471100,96500,96400,96500,96400,35
20250123,131300,3466094500,96500,96400,96500,96400,64
20250123,131200,3459920000,96500,96500,96500,96400,110
20250123,131100,3449305800,96500,96500,96500,96400,33
20250123,131000,3446121900,96400,96500,96500,96400,62
20250123,130900,3440139700,96400,96500,96500,96400,97
20250123,130800,3430781100,96400,96400,96500,96400,48
20250123,130700,3426151100,96400,96600,96600,96400,52
20250123,130600,3421133500,96600,96500,96600,96400,102
20250123,130500,3411289000,96500,96600,96600,96400,39
20250123,130400,3407526100,96600,96600,96600,96500,59
20250123,130300,3401827800,96600,96600,96600,96500,95
20250123,130200,3392652400,96600,96600,96600,96500,48
20250123,130100,3388015800,96600,96700,96700,96500,123
20250123,130000,3376130000,96600,96700,96700,96600,128
20250123,125900,3363753600,96600,96600,96700,96600,36
20250123,125800,3360274200,96700,96700,96700,96600,110
20250123,125700,3349639300,96700,96600,96700,96600,305
20250123,125600,3320169800,96600,96600,96600,96500,25
20250123,125500,3317755100,96600,96400,96600,96400,90
20250123,125400,3309065700,96500,96500,96600,96500,81
20250123,125300,3301242100,96600,96600,96600,96500,73
20250123,125200,3294190700,96600,96600,96600,96500,67
20250123,125100,3287721600,96600,96500,96600,96300,250
20250123,125000,3263602300,96400,96500,96500,96400,43
20250123,124900,3259453500,96500,96200,96500,96200,77
20250123,124800,3252038000,96200,96400,96400,96200,96
20250123,124700,3242787200,96400,96400,96400,96200,53
20250123,124600,3237679600,96400,96400,96400,96300,80
20250123,124500,3229974400,96300,96400,96400,96300,63
20250123,124400,3223901500,96300,96400,96400,96300,67
20250123,124300,3217447500,96400,96400,96400,96300,47
20250123,124200,3212918900,96400,96400,96400,96300,39
20250123,124100,3209159500,96400,96400,96400,96200,69
20250123,124000,3202513300,96400,96400,96400,96100,22
20250123,123900,3200394100,96400,96400,96400,96300,143
20250123,123800,3186616000,96300,96300,96300,96200,163
20250123,123700,3170922200,96300,96200,96400,96100,95
20250123,123600,3161777200,96300,96300,96300,96200,54
20250123,123500,3156577700,96300,96300,96300,96200,101
20250123,123400,3146852300,96300,96400,96400,96200,46
20250123,123300,3142425400,96300,96300,96400,96200,130
20250123,123200,3129907000,96300,96400,96400,96200,139
20250123,123100,3116520700,96400,96300,96400,96100,114
20250123,123000,3105551100,96300,96500,96500,96300,187
20250123,122900,3087532300,96500,96500,96500,96400,148
20250123,122800,3073252000,96500,96400,96500,96300,144
20250123,122700,3059368900,96500,96500,96500,96300,83
20250123,122600,3051365700,96400,96500,96600,96200,69
20250123,122500,3044710600,96600,96600,96600,96500,96
20250123,122400,3035445700,96600,96300,96600,96200,987
20250123,122300,2940289900,96300,96300,96300,96200,100
20250123,122200,2930661100,96300,96200,96300,96200,34
20250123,122100,2927387400,96300,96200,96300,96200,49
20250123,122000,2922669900,96300,96300,96300,96200,97
20250123,121900,2913330800,96300,96300,96300,96200,26
20250123,121800,2910827200,96200,96300,96300,96100,57
20250123,121700,2905343100,96200,96300,96400,96200,81
20250123,121600,2897543100,96300,96300,96300,96200,37
20250123,121500,2893980200,96200,96300,96400,96100,67
20250123,121400,2887533400,96300,96300,96400,96200,78
20250123,121300,2880023400,96400,96400,96400,96200,172
20250123,121200,2863452800,96400,96400,96500,96300,55
20250123,121100,2858148800,96500,96300,96500,96300,168
20250123,121000,2841959900,96400,96200,96400,96200,141
20250123,120900,2828377200,96300,96400,96400,96300,67
20250123,120800,2821923700,96300,96300,96400,96300,27
20250123,120700,2819321300,96300,96400,96400,96300,84
20250123,120600,2811224500,96200,96400,96400,96200,68
20250123,120500,2804675600,96400,96400,96400,96300,34
20250123,120400,2801398400,96300,96500,96500,96300,126
20250123,120300,2789253000,96400,96400,96500,96300,119
20250123,120200,2777781900,96400,96400,96400,96300,28
20250123,120100,2775083700,96400,96300,96500,96300,109
20250123,120000,2764572400,96400,96400,96400,96200,86
20250123,115900,2756292200,96400,96400,96500,96300,40
20250123,115800,2752436800,96500,96400,96500,96400,101
20250123,115700,2742698000,96400,96500,96500,96300,53
20250123,115600,2737591400,96400,96400,96500,96400,44
20250123,115500,2733347400,96300,96500,96500,96300,76
20250123,115400,2726014700,96500,96500,96500,96400,50
20250123,115300,2721192900,96500,96400,96500,96300,147
20250123,115200,2707019300,96500,96500,96500,96300,77
20250123,115100,2699590700,96500,96400,96500,96300,138
20250123,115000,2686293400,96500,96300,96600,96300,63
20250123,114900,2680214700,96400,96600,96600,96300,91
20250123,114800,2671431900,96600,96600,96600,96400,215
20250123,114700,2650692100,96600,96600,96600,96500,156
20250123,114600,2635633500,96600,96600,96600,96500,82
20250123,114500,2627713200,96500,96600,96600,96500,49
20250123,114400,2622980200,96600,96600,96700,96500,58
20250123,114300,2617377300,96700,96700,96700,96600,74
20250123,114200,2610227500,96700,96600,96700,96600,92
20250123,114100,2601332600,96600,96700,96700,96500,38
20250123,114000,2597660000,96700,96600,96700,96500,26
20250123,113900,2595147600,96600,96700,96700,96600,182
20250123,113800,2577555600,96700,96500,96700,96500,97
20250123,113700,2568183200,96600,96700,96700,96600,26
20250123,113600,2565670700,96700,96700,96700,96600,124
20250123,113500,2553682900,96500,96700,96700,96500,167
20250123,113400,2537551300,96700,96700,96700,96600,66
20250123,113300,2531173700,96700,96700,96700,96600,124
20250123,113200,2519185100,96700,96700,96700,96600,42
20250123,113100,2515125100,96700,96800,96800,96600,61
20250123,113000,2509226400,96800,96700,96800,96600,101
20250123,112900,2499459100,96700,96700,96700,96600,43
20250123,112800,2495301800,96700,96700,96800,96600,218
20250123,112700,2474223300,96700,96600,96700,96600,102
20250123,112600,2464360900,96700,96600,96700,96600,44
20250123,112500,2460108600,96600,96600,96700,96500,141
20250123,112400,2446486400,96600,96500,96600,96500,149
20250123,112300,2432096500,96600,96400,96600,96400,211
20250123,112200,2411746600,96400,96400,96400,96300,403
20250123,112100,2372917900,96400,96400,96500,96300,503
20250123,112000,2324414700,96300,96300,96400,96200,402
20250123,111900,2285700700,96400,96400,96400,96300,55
20250123,111800,2280400700,96400,96300,96400,96200,113
20250123,111700,2269519000,96300,96500,96500,96200,186
20250123,111600,2251602400,96500,96500,96500,96400,39
20250123,111500,2247839900,96500,96500,96500,96400,29
20250123,111400,2245042100,96500,96400,96500,96400,182
20250123,111300,2227480900,96500,96600,96600,96400,148
20250123,111200,2213191100,96600,96500,96600,96500,56
20250123,111100,2207784800,96500,96400,96600,96400,372
20250123,111000,2171885800,96500,96500,96500,96300,91
20250123,110900,2163110400,96500,96400,96500,96300,26
20250123,110800,2160604400,96400,96400,96400,96300,120
20250123,110700,2149037600,96400,96300,96400,96200,77
20250123,110600,2141619200,96300,96200,96400,96200,36
20250123,110500,2138151200,96400,96300,96400,96200,99
20250123,110400,2128617500,96200,96400,96400,96200,54
20250123,110300,2123418300,96400,96500,96500,96300,93
20250123,110200,2114454700,96400,96500,96500,96400,94
20250123,110100,2105384100,96500,96200,96500,96000,487
20250123,110000,2058510000,96000,96200,96200,96000,39
20250123,105900,2054761300,96200,96100,96200,96000,228
20250123,105800,2032852200,96100,96100,96200,96100,56
20250123,105700,2027470000,96100,96100,96200,96100,50
20250123,105600,2022661900,96200,96100,96200,96100,81
20250123,105500,2014873200,96100,96100,96100,96000,50
20250123,105400,2010071400,96000,96100,96200,96000,45
20250123,105300,2005745900,96200,96000,96200,96000,129
20250123,105200,1993346900,96100,96100,96100,96000,59
20250123,105100,1987680900,96100,96100,96100,96000,77
20250123,105000,1980282900,96100,96000,96100,96000,92
20250123,104900,1971445400,96100,96000,96100,96000,24
20250123,104800,1969139800,95900,96100,96200,95900,144
20250123,104700,1955310100,96000,96000,96100,96000,163
20250123,104600,1939661500,96100,96100,96200,96000,155
20250123,104500,1924774200,96100,96200,96300,96000,155
20250123,104400,1909864700,96200,96400,96400,96200,164
20250123,104300,1894079200,96400,96300,96400,96300,133
20250123,104200,1881264600,96300,96300,96300,96200,56
20250123,104100,1875872800,96300,96300,96400,96200,111
20250123,104000,1865181700,96400,96300,96400,96200,173
20250123,103900,1848520200,96300,96100,96300,96000,102
20250123,103800,1838710800,96100,96200,96300,96100,90
20250123,103700,1830052800,96300,96200,96300,96100,113
20250123,103600,1819175800,96200,96100,96200,96000,95
20250123,103500,1810040800,96000,96200,96300,96000,138
20250123,103400,1796764000,96200,96300,96300,96100,144
20250123,103300,1782905100,96300,96000,96300,96000,44
20250123,103200,1778675200,96200,96100,96200,96000,274
20250123,103100,1752321500,96100,96000,96100,95800,80
20250123,103000,1744636500,96000,96000,96100,95800,179
20250123,102900,1727460500,96100,96000,96200,96000,15
20250123,102800,1726019000,96100,96100,96200,96000,111
20250123,102700,1715350100,96100,96200,96300,96100,50
20250123,102600,1710537900,96300,96300,96300,96200,62
20250123,102500,1704571300,96200,96200,96300,96200,64
20250123,102400,1698412500,96300,96100,96300,96100,338
20250123,102300,1665911700,96100,96100,96100,95900,222
20250123,102200,1644589800,96000,95900,96000,95900,142
20250123,102100,1630961400,95900,96000,96000,95900,17
20250123,102000,1629330100,95900,96000,96000,95900,123
20250123,101900,1617528200,96000,96000,96000,95900,102
20250123,101800,1607738000,95900,96000,96000,95900,42
20250123,101700,1603707600,95900,96000,96000,95900,57
20250123,101600,1598238700,95900,96000,96000,95900,296
20250123,101500,1569826800,96000,95900,96000,95800,111
20250123,101400,1559179900,95900,96000,96000,95900,272
20250123,101300,1533082500,96100,96200,96200,95900,135
20250123,101200,1520108700,96100,95900,96200,95900,449
20250123,101100,1477004200,95800,95800,95900,95800,40
20250123,101000,1473170800,95800,95800,95900,95800,61
20250123,100900,1467326600,95900,95800,95900,95800,92
20250123,100800,1458511500,95800,96000,96000,95800,152
20250123,100700,1443944800,95900,95900,96000,95800,63
20250123,100600,1437902400,95900,95700,96000,95700,431
20250123,100500,1396594200,95700,95500,95700,95400,387
20250123,100400,1359603800,95500,95400,95500,95400,196
20250123,100300,1340888800,95500,95200,95500,95000,435
20250123,100200,1299393800,95200,95300,95400,95100,87
20250123,100100,1291106400,95400,95000,95400,95000,221
20250123,100000,1270071600,95000,95000,95100,94900,68
20250123,095900,1263612500,94900,95100,95100,94900,141
20250123,095800,1250217100,95100,95000,95200,94900,169
20250123,095700,1234156900,95100,94900,95100,94900,171
20250123,095600,1217912500,95000,94900,95000,94800,121
20250123,095500,1206429100,94900,95000,95000,94800,137
20250123,095400,1193424200,95000,95000,95100,94900,305
20250123,095300,1164458700,95000,95200,95200,95000,13
20250123,095200,1163222500,95100,95300,95300,95100,56
20250123,095100,1157890500,95300,95400,95400,95300,175
20250123,095000,1141201700,95400,95400,95400,95400,20
20250123,094900,1139293700,95500,95000,95500,95000,837
20250123,094800,1059527600,95000,95000,95100,95000,172
20250123,094700,1043186700,94900,94700,94900,94700,171
20250123,094600,1026969700,94800,94800,94900,94700,80
20250123,094500,1019384100,94800,94800,94900,94700,141
20250123,094400,1006019000,94700,94800,94800,94700,757
20250123,094300,934283300,94900,95000,95100,94800,1129
20250123,094200,827082900,95000,95100,95100,95000,174
20250123,094100,810552100,95000,95100,95100,95000,342
20250123,094000,778052700,95000,95100,95100,95000,168
20250123,093900,762090200,95100,95100,95100,95000,39
20250123,093800,758382100,95100,95200,95200,95000,870
20250123,093700,675648100,95200,95200,95300,95100,264
20250123,093600,650526300,95200,95200,95300,95100,140
20250123,093500,637207700,95200,95300,95300,95200,84
20250123,093400,629210800,95200,95200,95200,95100,36
20250123,093300,625783800,95200,95200,95300,95200,209
20250123,093200,605883200,95100,95200,95200,95100,57
20250123,093100,600458000,95300,95300,95300,95100,728
20250123,093000,531151800,95200,95300,95300,95200,95
20250123,092900,522104700,95200,95300,95300,95200,47
20250123,092800,517626900,95300,95300,95300,95200,71
20250123,092700,510862300,95300,95400,95400,95200,231
20250123,092600,488846100,95300,95500,95500,95200,487
20250123,092500,442428900,95500,95600,95600,95500,114
20250123,092400,431540400,95600,95400,95600,95400,40
20250123,092300,427721800,95600,95400,95600,95300,281
20250123,092200,400919100,95500,95800,95800,95500,302
20250123,092100,372051200,95900,95800,95900,95700,166
20250123,092000,356153000,96000,96000,96000,96000,43
20250123,091900,352025000,95800,96100,96100,95800,189
20250123,091800,333907100,96100,96200,96200,96100,5
20250123,091700,333426300,96200,95900,96300,95900,489
20250123,091600,286441200,95900,96000,96000,95900,280
20250123,091500,259575100,96100,96100,96100,96000,40
20250123,091400,255731200,96100,96000,96100,95800,200
20250123,091300,236543700,96000,95600,96000,95600,331
20250123,091200,204832300,95900,95900,95900,95800,49
20250123,091100,200134200,95500,95800,95800,95500,318
20250123,091000,169724700,95800,95900,96000,95800,30
20250123,090900,166845700,95900,95800,96000,95800,33
20250123,090800,163683500,95800,95800,95800,95800,8
20250123,090700,162917100,95600,95700,96100,95600,235
20250123,090600,140400900,95700,96300,96300,95700,134
20250123,090500,127547500,96300,96000,96300,95700,83
20250123,090400,119572100,96000,96100,96100,95700,36
20250123,090300,116119700,96100,95600,96100,95600,27
20250123,090200,113530900,95500,95600,96200,95100,463
20250123,090100,69349300,95700,95900,95900,95500,357
20250123,090000,35174900,96000,96800,96800,95900,365