KissMeData/017940/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190200,427053100,68100,68100,68100,68100,183
20250102,190100,427053100,68100,68100,68100,68100,0
20250102,190000,427053100,68100,68100,68100,68100,0
20250102,185900,427053100,68100,68100,68100,68100,0
20250102,185800,427053100,68100,68100,68100,68100,0
20250102,185700,427053100,68100,68100,68100,68100,0
20250102,185600,427053100,68100,68100,68100,68100,0
20250102,185500,427053100,68100,68100,68100,68100,0
20250102,185400,427053100,68100,68100,68100,68100,0
20250102,185300,427053100,68100,68100,68100,68100,0
20250102,185200,427053100,68100,68100,68100,68100,0
20250102,185100,427053100,68100,68100,68100,68100,0
20250102,185000,427053100,68100,68100,68100,68100,0
20250102,184900,427053100,68100,68100,68100,68100,0
20250102,184800,427053100,68100,68100,68100,68100,0
20250102,184700,427053100,68100,68100,68100,68100,0
20250102,184600,427053100,68100,68100,68100,68100,0
20250102,184500,427053100,68100,68100,68100,68100,0
20250102,184400,427053100,68100,68100,68100,68100,0
20250102,184300,427053100,68100,68100,68100,68100,0
20250102,184200,427053100,68100,68100,68100,68100,0
20250102,184100,427053100,68100,68100,68100,68100,0
20250102,184000,427053100,68100,68100,68100,68100,0
20250102,183900,427053100,68100,68100,68100,68100,0
20250102,183800,427053100,68100,68100,68100,68100,0
20250102,183700,427053100,68100,68100,68100,68100,0
20250102,183600,427053100,68100,68100,68100,68100,0
20250102,183500,427053100,68100,68100,68100,68100,0
20250102,183400,427053100,68100,68100,68100,68100,0
20250102,183300,427053100,68100,68100,68100,68100,0
20250102,183200,427053100,68100,68100,68100,68100,183
20250102,183100,427053100,68100,68100,68100,68100,0
20250102,183000,427053100,68100,68100,68100,68100,0
20250102,182900,427053100,68100,68100,68100,68100,0
20250102,182800,427053100,68100,68100,68100,68100,0
20250102,182700,427053100,68100,68100,68100,68100,0
20250102,182600,427053100,68100,68100,68100,68100,0
20250102,182500,427053100,68100,68100,68100,68100,0
20250102,182400,427053100,68100,68100,68100,68100,0
20250102,182300,427053100,68100,68100,68100,68100,0
20250102,182200,427053100,68100,68100,68100,68100,0
20250102,182100,427053100,68100,68100,68100,68100,0
20250102,182000,427053100,68100,68100,68100,68100,0
20250102,181900,427053100,68100,68100,68100,68100,0
20250102,181800,427053100,68100,68100,68100,68100,0
20250102,181700,427053100,68100,68100,68100,68100,0
20250102,181600,427053100,68100,68100,68100,68100,0
20250102,181500,427053100,68100,68100,68100,68100,0
20250102,181400,427053100,68100,68100,68100,68100,0
20250102,181300,427053100,68100,68100,68100,68100,0
20250102,181200,427053100,68100,68100,68100,68100,0
20250102,181100,427053100,68100,68100,68100,68100,0
20250102,181000,427053100,68100,68100,68100,68100,0
20250102,180900,427053100,68100,68100,68100,68100,0
20250102,180800,427053100,68100,68100,68100,68100,0
20250102,180700,427053100,68100,68100,68100,68100,0
20250102,180600,427053100,68100,68100,68100,68100,0
20250102,180500,427053100,68100,68100,68100,68100,0
20250102,180400,427053100,68100,68100,68100,68100,0
20250102,180300,427053100,68100,68100,68100,68100,0
20250102,180200,427053100,68100,68100,68100,68100,183
20250102,180100,427053100,68100,68100,68100,68100,0
20250102,180000,427053100,68100,68100,68100,68100,0
20250102,175900,427053100,68100,68100,68100,68100,0
20250102,175800,427053100,68100,68100,68100,68100,0
20250102,175700,427053100,68100,68100,68100,68100,0
20250102,175600,427053100,68100,68100,68100,68100,0
20250102,175500,427053100,68100,68100,68100,68100,0
20250102,175400,427053100,68100,68100,68100,68100,0
20250102,175300,427053100,68100,68100,68100,68100,0
20250102,175200,427053100,68100,68100,68100,68100,0
20250102,175100,427053100,68100,68100,68100,68100,0
20250102,175000,427053100,68100,68100,68100,68100,0
20250102,174900,427053100,68100,68100,68100,68100,0
20250102,174800,427053100,68100,68100,68100,68100,0
20250102,174700,427053100,68100,68100,68100,68100,0
20250102,174600,427053100,68100,68100,68100,68100,0
20250102,174500,427053100,68100,68100,68100,68100,0
20250102,174400,427053100,68100,68100,68100,68100,0
20250102,174300,427053100,68100,68100,68100,68100,0
20250102,174200,427053100,68100,68100,68100,68100,0
20250102,174100,427053100,68100,68100,68100,68100,0
20250102,174000,427053100,68100,68100,68100,68100,0
20250102,173900,427053100,68100,68100,68100,68100,0
20250102,173800,427053100,68100,68100,68100,68100,0
20250102,173700,427053100,68100,68100,68100,68100,0
20250102,173600,427053100,68100,68100,68100,68100,0
20250102,173500,427053100,68100,68100,68100,68100,0
20250102,173400,427053100,68100,68100,68100,68100,0
20250102,173300,427053100,68100,68100,68100,68100,0
20250102,173200,427053100,68100,68100,68100,68100,183
20250102,173100,427053100,68100,68100,68100,68100,0
20250102,173000,427053100,68100,68100,68100,68100,0
20250102,172900,427053100,68100,68100,68100,68100,0
20250102,172800,427053100,68100,68100,68100,68100,0
20250102,172700,427053100,68100,68100,68100,68100,0
20250102,172600,427053100,68100,68100,68100,68100,0
20250102,172500,427053100,68100,68100,68100,68100,0
20250102,172400,427053100,68100,68100,68100,68100,0
20250102,172300,427053100,68100,68100,68100,68100,0
20250102,172200,427053100,68100,68100,68100,68100,0
20250102,172100,427053100,68100,68100,68100,68100,0
20250102,172000,427053100,68100,68100,68100,68100,0
20250102,171900,427053100,68100,68100,68100,68100,0
20250102,171800,427053100,68100,68100,68100,68100,0
20250102,171700,427053100,68100,68100,68100,68100,0
20250102,171600,427053100,68100,68100,68100,68100,0
20250102,171500,427053100,68100,68100,68100,68100,0
20250102,171400,427053100,68100,68100,68100,68100,0
20250102,171300,427053100,68100,68100,68100,68100,0
20250102,171200,427053100,68100,68100,68100,68100,0
20250102,171100,427053100,68100,68100,68100,68100,0
20250102,171000,427053100,68100,68100,68100,68100,0
20250102,170900,427053100,68100,68100,68100,68100,0
20250102,170800,427053100,68100,68100,68100,68100,0
20250102,170700,427053100,68100,68100,68100,68100,0
20250102,170600,427053100,68100,68100,68100,68100,0
20250102,170500,427053100,68100,68100,68100,68100,0
20250102,170400,427053100,68100,68100,68100,68100,0
20250102,170300,427053100,68100,68100,68100,68100,0
20250102,170200,427053100,68100,68100,68100,68100,183
20250102,170100,427053100,68100,68100,68100,68100,0
20250102,170000,427053100,68100,68100,68100,68100,0
20250102,165900,427053100,68100,68100,68100,68100,0
20250102,165800,427053100,68100,68100,68100,68100,0
20250102,165700,427053100,68100,68100,68100,68100,0
20250102,165600,427053100,68100,68100,68100,68100,0
20250102,165500,427053100,68100,68100,68100,68100,0
20250102,165400,427053100,68100,68100,68100,68100,0
20250102,165300,427053100,68100,68100,68100,68100,0
20250102,165200,427053100,68100,68100,68100,68100,0
20250102,165100,427053100,68100,68100,68100,68100,0
20250102,165000,427053100,68100,68100,68100,68100,0
20250102,164900,427053100,68100,68100,68100,68100,0
20250102,164800,427053100,68100,68100,68100,68100,0
20250102,164700,427053100,68100,68100,68100,68100,0
20250102,164600,427053100,68100,68100,68100,68100,0
20250102,164500,427053100,68100,68100,68100,68100,0
20250102,164400,427053100,68100,68100,68100,68100,0
20250102,164300,427053100,68100,68100,68100,68100,0
20250102,164200,427053100,68100,68100,68100,68100,0
20250102,164100,427053100,68100,68100,68100,68100,0
20250102,164000,427053100,68100,68100,68100,68100,0
20250102,163900,427053100,68100,68100,68100,68100,0
20250102,163800,427053100,68100,68100,68100,68100,0
20250102,163700,427053100,68100,68100,68100,68100,0
20250102,163600,427053100,68100,68100,68100,68100,0
20250102,163500,427053100,68100,68100,68100,68100,0
20250102,163400,427053100,68100,68100,68100,68100,0
20250102,163300,427053100,68100,68100,68100,68100,0
20250102,163200,427053100,68100,68100,68100,68100,183
20250102,163100,427053100,68100,68100,68100,68100,0
20250102,163000,427053100,68100,68100,68100,68100,0
20250102,162900,427053100,68100,68100,68100,68100,0
20250102,162800,427053100,68100,68100,68100,68100,0
20250102,162700,427053100,68100,68100,68100,68100,0
20250102,162600,427053100,68100,68100,68100,68100,0
20250102,162500,427053100,68100,68100,68100,68100,0
20250102,162400,427053100,68100,68100,68100,68100,0
20250102,162300,427053100,68100,68100,68100,68100,0
20250102,162200,427053100,68100,68100,68100,68100,0
20250102,162100,427053100,68100,68100,68100,68100,0
20250102,162000,427053100,68100,68100,68100,68100,0
20250102,161900,427053100,68100,68100,68100,68100,0
20250102,161800,427053100,68100,68100,68100,68100,0
20250102,161700,427053100,68100,68100,68100,68100,0
20250102,161600,427053100,68100,68100,68100,68100,0
20250102,161500,427053100,68100,68100,68100,68100,0
20250102,161400,427053100,68100,68100,68100,68100,0
20250102,161300,427053100,68100,68100,68100,68100,0
20250102,161200,427053100,68100,68100,68100,68100,0
20250102,161100,427053100,68100,68100,68100,68100,0
20250102,161000,427053100,68100,68100,68100,68100,0
20250102,160900,427053100,68100,68100,68100,68100,0
20250102,160800,427053100,68100,68100,68100,68100,0
20250102,160700,427053100,68100,68100,68100,68100,0
20250102,160600,427053100,68100,68100,68100,68100,0
20250102,160500,427053100,68100,68100,68100,68100,0
20250102,160400,427053100,68100,68100,68100,68100,0
20250102,160300,427053100,68100,68100,68100,68100,0
20250102,160200,427053100,68100,68100,68100,68100,183
20250102,160100,427053100,68100,68100,68100,68100,0
20250102,160000,427053100,68100,68100,68100,68100,0
20250102,155900,427053100,68100,68100,68100,68100,0
20250102,155800,427053100,68100,68100,68100,68100,0
20250102,155700,427053100,68100,68100,68100,68100,0
20250102,155600,427053100,68100,68100,68100,68100,0
20250102,155500,427053100,68100,68100,68100,68100,0
20250102,155400,427053100,68100,68100,68100,68100,0
20250102,155300,427053100,68100,68100,68100,68100,0
20250102,155200,427053100,68100,68100,68100,68100,0
20250102,155100,427053100,68100,68100,68100,68100,0
20250102,155000,427053100,68100,68100,68100,68100,0
20250102,154900,427053100,68100,68100,68100,68100,0
20250102,154800,427053100,68100,68100,68100,68100,0
20250102,154700,427053100,68100,68100,68100,68100,0
20250102,154600,427053100,68100,68100,68100,68100,0
20250102,154500,427053100,68100,68100,68100,68100,0
20250102,154400,427053100,68100,68100,68100,68100,0
20250102,154300,427053100,68100,68100,68100,68100,0
20250102,154200,427053100,68100,68100,68100,68100,0
20250102,154100,427053100,68100,68100,68100,68100,0
20250102,154000,427053100,68100,68100,68100,68100,0
20250102,153900,427053100,68100,68100,68100,68100,0
20250102,153800,427053100,68100,68100,68100,68100,0
20250102,153700,427053100,68100,68100,68100,68100,0
20250102,153600,427053100,68100,68100,68100,68100,0
20250102,153500,427053100,68100,68100,68100,68100,0
20250102,153400,427053100,68100,68100,68100,68100,0
20250102,153300,427053100,68100,68100,68100,68100,0
20250102,153200,427053100,68100,68100,68100,68100,183
20250102,153100,427053100,68100,68100,68100,68100,0
20250102,153000,427053100,68100,68100,68100,68100,183
20250102,152900,414590800,68100,68100,68100,68100,0
20250102,152800,414590800,68100,68100,68100,68100,0
20250102,152700,414590800,68100,68100,68100,68100,0
20250102,152600,414590800,68100,68100,68100,68100,0
20250102,152500,414590800,68100,68100,68100,68100,0
20250102,152400,414590800,68100,68100,68100,68100,0
20250102,152300,414590800,68100,68100,68100,68100,0
20250102,152200,414590800,68100,68100,68100,68100,0
20250102,152100,414590800,68100,68100,68100,68100,0
20250102,152000,414590800,68100,68100,68100,68100,0
20250102,151900,414590800,68100,68200,68200,68100,29
20250102,151800,412613900,68200,68100,68200,68100,18
20250102,151700,411387000,68100,68100,68100,68100,61
20250102,151600,407232900,68100,68100,68100,68100,36
20250102,151500,404781300,68100,68200,68200,68100,18
20250102,151400,403555200,68200,68200,68200,68100,113
20250102,151300,395849900,68200,68100,68200,68100,18
20250102,151200,394622500,68100,68100,68100,68100,6
20250102,151100,394213900,68100,68200,68200,68100,4
20250102,151000,393941400,68200,68200,68200,68200,19
20250102,150900,392645600,68200,68200,68200,68200,6
20250102,150800,392236400,68300,68300,68300,68300,35
20250102,150700,389845900,68300,68300,68300,68300,7
20250102,150600,389367800,68300,68300,68300,68300,8
20250102,150500,388821400,68400,68400,68400,68400,22
20250102,150400,387316600,68400,68400,68400,68400,6
20250102,150300,386906200,68400,68400,68400,68400,2
20250102,150200,386769400,68500,68500,68500,68500,0
20250102,150100,386769400,68500,68500,68500,68500,0
20250102,150000,386769400,68500,68500,68500,68500,8
20250102,145900,386221400,68500,68500,68500,68500,0
20250102,145800,386221400,68500,68400,68500,68400,37
20250102,145700,383689900,68500,68500,68500,68500,20
20250102,145600,382319900,68500,68500,68500,68500,8
20250102,145500,381771900,68500,68400,68500,68400,9
20250102,145400,381155500,68500,68500,68500,68500,8
20250102,145300,380607500,68500,68500,68500,68500,8
20250102,145200,380059500,68500,68500,68500,68500,10
20250102,145100,379374500,68500,68500,68500,68500,8
20250102,145000,378826500,68500,68500,68500,68500,8
20250102,144900,378278500,68500,68500,68500,68500,8
20250102,144800,377730500,68500,68500,68500,68500,7
20250102,144700,377251000,68500,68500,68500,68500,8
20250102,144600,376703000,68500,68500,68500,68500,8
20250102,144500,376155000,68500,68500,68500,68500,11
20250102,144400,375401500,68500,68500,68500,68500,8
20250102,144300,374853500,68500,68400,68500,68400,13
20250102,144200,373963500,68300,68400,68400,68300,4
20250102,144100,373690200,68500,68500,68500,68500,8
20250102,144000,373142200,68500,68500,68500,68500,16
20250102,143900,372046200,68500,68500,68500,68500,8
20250102,143800,371498200,68500,68500,68500,68500,8
20250102,143700,370950200,68300,68400,68400,68300,70
20250102,143600,366167200,68500,68500,68500,68500,8
20250102,143500,365619200,68500,68500,68500,68500,8
20250102,143400,365071200,68500,68500,68500,68500,8
20250102,143300,364523200,68500,68500,68500,68500,8
20250102,143200,363975200,68500,68500,68500,68500,8
20250102,143100,363427200,68500,68400,68500,68400,168
20250102,143000,351933200,68300,68300,68300,68300,22
20250102,142900,350430600,68200,68300,68300,68200,17
20250102,142800,349270500,68200,68200,68200,68200,3
20250102,142700,349065900,68300,68300,68300,68300,8
20250102,142600,348519500,68300,68300,68300,68300,8
20250102,142500,347973100,68300,68300,68300,68300,8
20250102,142400,347426700,68200,68300,68300,68200,22
20250102,142300,345925500,68300,68300,68300,68300,8
20250102,142200,345379100,68300,68300,68300,68300,33
20250102,142100,343125200,68300,68300,68300,68200,42
20250102,142000,340259600,68300,68300,68300,68300,9
20250102,141900,339644900,68200,68200,68200,68200,10
20250102,141800,338962900,68300,68300,68300,68300,0
20250102,141700,338962900,68300,68300,68300,68300,0
20250102,141600,338962900,68300,68300,68300,68300,1
20250102,141500,338894600,68200,68200,68200,68200,0
20250102,141400,338894600,68200,68200,68200,68200,0
20250102,141300,338894600,68200,68200,68200,68200,10
20250102,141200,338212600,68200,68200,68200,68200,0
20250102,141100,338212600,68200,68200,68200,68200,0
20250102,141000,338212600,68200,68200,68200,68200,3
20250102,140900,338008000,68200,68200,68200,68200,50
20250102,140800,334598000,68300,68300,68300,68300,21
20250102,140700,333163700,68300,68300,68300,68300,0
20250102,140600,333163700,68300,68300,68300,68300,0
20250102,140500,333163700,68300,68300,68300,68300,150
20250102,140400,322918700,68200,68200,68200,68200,0
20250102,140300,322918700,68200,68200,68200,68200,0
20250102,140200,322918700,68200,68200,68200,68200,0
20250102,140100,322918700,68200,68200,68200,68200,1
20250102,140000,322850500,68200,68200,68200,68200,0
20250102,135900,322850500,68200,68200,68200,68200,0
20250102,135800,322850500,68200,68200,68200,68200,0
20250102,135700,322850500,68200,68200,68200,68200,0
20250102,135600,322850500,68200,68200,68200,68200,101
20250102,135500,315962300,68300,68300,68300,68300,1
20250102,135400,315894000,68200,68200,68200,68200,9
20250102,135300,315280200,68300,68300,68300,68300,0
20250102,135200,315280200,68300,68300,68300,68300,30
20250102,135100,313231200,68300,68300,68300,68300,0
20250102,135000,313231200,68300,68300,68300,68300,0
20250102,134900,313231200,68300,68300,68300,68300,0
20250102,134800,313231200,68300,68300,68300,68300,74
20250102,134700,308177000,68300,68300,68300,68300,1
20250102,134600,308108700,68300,68200,68300,68200,3
20250102,134500,307903900,68300,68300,68300,68300,0
20250102,134400,307903900,68300,68300,68300,68300,6
20250102,134300,307494100,68200,68200,68200,68200,0
20250102,134200,307494100,68200,68200,68200,68200,0
20250102,134100,307494100,68200,68200,68200,68200,0
20250102,134000,307494100,68200,68200,68200,68200,0
20250102,133900,307494100,68200,68200,68200,68200,0
20250102,133800,307494100,68200,68200,68200,68200,0
20250102,133700,307494100,68200,68200,68200,68200,0
20250102,133600,307494100,68200,68200,68200,68200,0
20250102,133500,307494100,68200,68200,68200,68200,1
20250102,133400,307425900,68200,68200,68200,68200,0
20250102,133300,307425900,68200,68200,68200,68200,0
20250102,133200,307425900,68200,68200,68200,68200,0
20250102,133100,307425900,68200,68200,68200,68200,1
20250102,133000,307357700,68200,68200,68200,68200,1
20250102,132900,307289500,68200,68200,68200,68200,20
20250102,132800,305925500,68200,68200,68200,68200,0
20250102,132700,305925500,68200,68200,68200,68200,0
20250102,132600,305925500,68200,68200,68200,68200,0
20250102,132500,305925500,68200,68200,68200,68200,0
20250102,132400,305925500,68200,68200,68200,68200,0
20250102,132300,305925500,68200,68200,68200,68200,0
20250102,132200,305925500,68200,68200,68200,68200,0
20250102,132100,305925500,68200,68200,68200,68200,0
20250102,132000,305925500,68200,68200,68200,68200,1
20250102,131900,305857300,68200,68200,68200,68200,0
20250102,131800,305857300,68200,68200,68200,68200,1
20250102,131700,305789100,68100,68200,68200,68100,300
20250102,131600,285336700,68300,68300,68300,68300,0
20250102,131500,285336700,68300,68300,68300,68300,50
20250102,131400,281921700,68300,68300,68300,68300,50
20250102,131300,278506700,68300,68300,68300,68300,0
20250102,131200,278506700,68300,68300,68300,68300,6
20250102,131100,278096900,68400,68400,68400,68400,0
20250102,131000,278096900,68400,68300,68400,68300,50
20250102,130900,274677200,68300,68400,68400,68300,143
20250102,130800,264906100,68300,68300,68300,68300,8
20250102,130700,264359700,68300,68300,68300,68300,43
20250102,130600,261422800,68300,68300,68300,68300,0
20250102,130500,261422800,68300,68300,68300,68300,21
20250102,130400,259988500,68300,68300,68300,68300,1
20250102,130300,259920200,68300,68300,68300,68300,0
20250102,130200,259920200,68300,68300,68300,68300,51
20250102,130100,256436900,68300,68300,68300,68300,0
20250102,130000,256436900,68300,68300,68300,68300,11
20250102,125900,255685600,68300,68300,68300,68300,4
20250102,125800,255412400,68300,68300,68300,68300,0
20250102,125700,255412400,68300,68300,68300,68300,2
20250102,125600,255275800,68200,68200,68200,68200,0
20250102,125500,255275800,68200,68200,68200,68200,1
20250102,125400,255207600,68300,68300,68300,68300,0
20250102,125300,255207600,68300,68300,68300,68300,0
20250102,125200,255207600,68300,68300,68300,68300,0
20250102,125100,255207600,68300,68300,68300,68300,1
20250102,125000,255139300,68200,68200,68200,68200,13
20250102,124900,254252700,68200,68200,68200,68200,0
20250102,124800,254252700,68200,68200,68200,68200,2
20250102,124700,254116300,68300,68300,68300,68300,0
20250102,124600,254116300,68300,68300,68300,68300,1
20250102,124500,254048000,68300,68300,68300,68300,150
20250102,124400,243803000,68400,68400,68400,68400,0
20250102,124300,243803000,68400,68400,68400,68400,0
20250102,124200,243803000,68400,68400,68400,68400,7
20250102,124100,243324200,68400,68400,68400,68400,0
20250102,124000,243324200,68400,68400,68400,68400,31
20250102,123900,241203800,68400,68400,68400,68400,100
20250102,123800,234363800,68400,68400,68400,68400,26
20250102,123700,232585400,68300,68300,68300,68300,9
20250102,123600,231970700,68300,68300,68300,68300,40
20250102,123500,229238700,68300,68300,68300,68300,0
20250102,123400,229238700,68300,68300,68300,68300,6
20250102,123300,228828900,68200,68200,68200,68200,0
20250102,123200,228828900,68200,68200,68300,68200,4
20250102,123100,228556000,68200,68300,68300,68200,71
20250102,123000,223707200,68400,68400,68400,68400,0
20250102,122900,223707200,68400,68400,68400,68400,0
20250102,122800,223707200,68400,68500,68500,68400,134
20250102,122700,214541000,68500,68500,68500,68500,0
20250102,122600,214541000,68500,68500,68500,68500,2
20250102,122500,214404000,68500,68500,68500,68500,0
20250102,122400,214404000,68500,68500,68500,68500,0
20250102,122300,214404000,68500,68500,68500,68500,0
20250102,122200,214404000,68500,68500,68500,68500,0
20250102,122100,214404000,68500,68500,68500,68500,34
20250102,122000,212075000,68400,68400,68400,68400,0
20250102,121900,212075000,68400,68400,68400,68400,101
20250102,121800,205166600,68400,68400,68400,68400,0
20250102,121700,205166600,68400,68400,68400,68400,3
20250102,121600,204961400,68400,68400,68400,68400,0
20250102,121500,204961400,68400,68400,68400,68400,21
20250102,121400,203525000,68400,68400,68400,68400,0
20250102,121300,203525000,68400,68400,68400,68400,2
20250102,121200,203388200,68400,68400,68400,68400,1
20250102,121100,203319800,68400,68400,68400,68400,13
20250102,121000,202430600,68300,68300,68300,68300,3
20250102,120900,202225700,68300,68300,68300,68300,113
20250102,120800,194507800,68300,68300,68300,68300,1
20250102,120700,194439500,68200,68200,68200,68200,0
20250102,120600,194439500,68200,68200,68200,68200,18
20250102,120500,193211900,68200,68300,68300,68200,29
20250102,120400,191232600,68400,68400,68400,68400,0
20250102,120300,191232600,68400,68400,68400,68400,0
20250102,120200,191232600,68400,68400,68400,68400,39
20250102,120100,188565000,68200,68300,68300,68200,139
20250102,120000,179084500,68300,68300,68300,68300,16
20250102,115900,177991700,68300,68300,68300,68300,0
20250102,115800,177991700,68300,68300,68300,68300,0
20250102,115700,177991700,68300,68300,68300,68300,51
20250102,115600,174508400,68400,68400,68400,68400,0
20250102,115500,174508400,68400,68300,68400,68300,133
20250102,115400,165416800,68200,68200,68200,68200,0
20250102,115300,165416800,68200,68200,68200,68200,0
20250102,115200,165416800,68200,68400,68500,68200,100
20250102,115100,158578900,68400,68300,68400,68300,63
20250102,115000,154270900,68300,68300,68300,68300,0
20250102,114900,154270900,68300,68300,68300,68300,6
20250102,114800,153861100,68300,68300,68300,68300,10
20250102,114700,153178100,68200,68200,68200,68200,0
20250102,114600,153178100,68200,68200,68200,68200,0
20250102,114500,153178100,68200,68300,68300,68200,30
20250102,114400,151129500,68300,68300,68300,68300,14
20250102,114300,150173300,68300,68300,68300,68300,0
20250102,114200,150173300,68300,68300,68300,68300,1
20250102,114100,150105000,68200,68200,68200,68200,11
20250102,114000,149354800,68200,68200,68200,68200,0
20250102,113900,149354800,68200,68200,68200,68200,0
20250102,113800,149354800,68200,68200,68200,68200,0
20250102,113700,149354800,68200,68200,68200,68200,0
20250102,113600,149354800,68200,68200,68200,68200,0
20250102,113500,149354800,68200,68200,68200,68200,0
20250102,113400,149354800,68200,68300,68300,68200,23
20250102,113300,147785900,68300,68300,68300,68300,28
20250102,113200,145873500,68300,68300,68300,68300,0
20250102,113100,145873500,68300,68300,68300,68300,0
20250102,113000,145873500,68300,68300,68300,68300,36
20250102,112900,143414700,68300,68300,68300,68300,25
20250102,112800,141707200,68200,68200,68200,68200,0
20250102,112700,141707200,68200,68200,68200,68200,0
20250102,112600,141707200,68200,68200,68200,68200,20
20250102,112500,140343200,68200,68200,68200,68200,10
20250102,112400,139661200,68200,68200,68200,68200,0
20250102,112300,139661200,68200,68200,68200,68200,2
20250102,112200,139524800,68200,68200,68200,68200,36
20250102,112100,137069600,68200,68200,68200,68200,27
20250102,112000,135228200,68200,68300,68300,68200,53
20250102,111900,131613500,68200,68200,68200,68200,73
20250102,111800,126634900,68300,68300,68300,68300,60
20250102,111700,122536900,68400,68400,68400,68400,0
20250102,111600,122536900,68400,68400,68400,68400,1
20250102,111500,122468500,68400,68500,68500,68400,22
20250102,111400,120963400,68500,68600,68600,68500,71
20250102,111300,116099800,68600,68600,68600,68600,0
20250102,111200,116099800,68600,68600,68600,68600,0
20250102,111100,116099800,68600,68600,68600,68600,7
20250102,111000,115619600,68600,68600,68600,68600,0
20250102,110900,115619600,68600,68600,68600,68600,86
20250102,110800,109720000,68500,68500,68500,68500,1
20250102,110700,109651500,68500,68500,68500,68500,7
20250102,110600,109172000,68500,68500,68500,68500,5
20250102,110500,108829500,68300,68500,68500,68300,52
20250102,110400,105277700,68400,68400,68400,68400,1
20250102,110300,105209300,68400,68400,68400,68400,61
20250102,110200,101036900,68400,68400,68400,68400,0
20250102,110100,101036900,68400,68600,68600,68400,2
20250102,110000,100899900,68500,68600,68600,68500,2
20250102,105900,100762800,68400,68400,68400,68400,0
20250102,105800,100762800,68400,68500,68500,68400,45
20250102,105700,97684400,68600,68600,68600,68600,0
20250102,105600,97684400,68600,68600,68600,68600,0
20250102,105500,97684400,68600,68600,68600,68600,18
20250102,105400,96449600,68600,68600,68600,68600,5
20250102,105300,96106600,68500,68500,68500,68500,0
20250102,105200,96106600,68500,68500,68500,68500,0
20250102,105100,96106600,68500,68500,68500,68500,21
20250102,105000,94668100,68700,68600,68700,68600,6
20250102,104900,94256400,68600,68600,68600,68600,10
20250102,104800,93570400,68600,68600,68600,68600,0
20250102,104700,93570400,68600,68600,68600,68600,27
20250102,104600,91718200,68700,68700,68700,68700,0
20250102,104500,91718200,68700,68700,68700,68700,2
20250102,104400,91580800,68700,68700,68700,68700,6
20250102,104300,91168600,68800,68800,68800,68800,0
20250102,104200,91168600,68800,68800,68800,68800,20
20250102,104100,89792600,68800,68500,68800,68500,23
20250102,104000,88212600,68500,68500,68500,68500,1
20250102,103900,88144100,68700,68700,68700,68700,5
20250102,103800,87800600,68700,68700,68700,68700,1
20250102,103700,87731900,68500,68500,68500,68500,35
20250102,103600,85334400,68500,68500,68500,68500,31
20250102,103500,83210900,68600,68600,68600,68600,0
20250102,103400,83210900,68600,68700,68700,68600,26
20250102,103300,81427200,68800,68800,68800,68800,10
20250102,103200,80739200,68700,68700,68700,68700,4
20250102,103100,80464400,68700,68700,68700,68700,4
20250102,103000,80189600,68700,68800,68800,68700,24
20250102,102900,78540600,68800,68800,68800,68800,3
20250102,102800,78334200,68800,68800,68800,68800,0
20250102,102700,78334200,68800,68800,68800,68800,0
20250102,102600,78334200,68800,68700,68800,68700,24
20250102,102500,76683100,68700,68700,68700,68700,13
20250102,102400,75790000,68600,68700,68700,68600,12
20250102,102300,74965900,68700,68700,68700,68700,0
20250102,102200,74965900,68700,68800,68800,68700,34
20250102,102100,72630000,68800,68800,68800,68800,8
20250102,102000,72079600,68800,68800,68800,68800,10
20250102,101900,71391600,68800,68700,68800,68700,72
20250102,101800,66438200,68700,68700,68700,68700,74
20250102,101700,61354400,68700,68500,68700,68500,65
20250102,101600,56897100,68400,68500,68500,68400,51
20250102,101500,53408600,68400,68400,68400,68400,0
20250102,101400,53408600,68400,68400,68400,68300,9
20250102,101300,52793100,68300,68200,68300,68000,417
20250102,101200,24393000,68300,68500,68600,68300,75
20250102,101100,19264800,68500,68500,68500,68500,0
20250102,101000,19264800,68500,68500,68500,68500,0
20250102,100900,19264800,68500,68500,68500,68500,0
20250102,100800,19264800,68500,68500,68500,68500,3
20250102,100700,19059300,68600,68300,68600,68300,82
20250102,100600,13458400,68300,68300,68300,68300,0
20250102,100500,13458400,68300,68600,68600,68300,26
20250102,100400,11681700,68700,68700,68700,68700,2
20250102,100300,11544300,68700,68700,68700,68700,3
20250102,100200,11338200,68600,68600,68600,68600,10
20250102,100100,10652200,68600,68600,68600,68600,11
20250102,100000,9897600,68600,69000,69000,68600,144