KissMeData/011170/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,185600,18776692800,119100,119100,119100,119100,6590
20240119,185500,18776692800,119100,119100,119100,119100,0
20240119,185400,18776692800,119100,119100,119100,119100,0
20240119,185300,18776692800,119100,119100,119100,119100,0
20240119,185200,18776692800,119100,119100,119100,119100,0
20240119,185100,18776692800,119100,119100,119100,119100,0
20240119,185000,18776692800,119100,119100,119100,119100,0
20240119,184900,18776692800,119100,119100,119100,119100,0
20240119,184800,18776692800,119100,119100,119100,119100,0
20240119,184700,18776692800,119100,119100,119100,119100,0
20240119,184600,18776692800,119100,119100,119100,119100,0
20240119,184500,18776692800,119100,119100,119100,119100,0
20240119,184400,18776692800,119100,119100,119100,119100,0
20240119,184300,18776692800,119100,119100,119100,119100,0
20240119,184200,18776692800,119100,119100,119100,119100,0
20240119,184100,18776692800,119100,119100,119100,119100,0
20240119,184000,18776692800,119100,119100,119100,119100,0
20240119,183900,18776692800,119100,119100,119100,119100,0
20240119,183800,18776692800,119100,119100,119100,119100,0
20240119,183700,18776692800,119100,119100,119100,119100,0
20240119,183600,18776692800,119100,119100,119100,119100,0
20240119,183500,18776692800,119100,119100,119100,119100,0
20240119,183400,18776692800,119100,119100,119100,119100,0
20240119,183300,18776692800,119100,119100,119100,119100,0
20240119,183200,18776692800,119100,119100,119100,119100,0
20240119,183100,18776692800,119100,119100,119100,119100,0
20240119,183000,18776692800,119100,119100,119100,119100,0
20240119,182900,18776692800,119100,119100,119100,119100,0
20240119,182800,18776692800,119100,119100,119100,119100,0
20240119,182700,18776692800,119100,119100,119100,119100,0
20240119,182600,18776692800,119100,119100,119100,119100,6590
20240119,182500,18776692800,119100,119100,119100,119100,0
20240119,182400,18776692800,119100,119100,119100,119100,0
20240119,182300,18776692800,119100,119100,119100,119100,0
20240119,182200,18776692800,119100,119100,119100,119100,0
20240119,182100,18776692800,119100,119100,119100,119100,0
20240119,182000,18776692800,119100,119100,119100,119100,0
20240119,181900,18776692800,119100,119100,119100,119100,0
20240119,181800,18776692800,119100,119100,119100,119100,0
20240119,181700,18776692800,119100,119100,119100,119100,0
20240119,181600,18776692800,119100,119100,119100,119100,0
20240119,181500,18776692800,119100,119100,119100,119100,0
20240119,181400,18776692800,119100,119100,119100,119100,0
20240119,181300,18776692800,119100,119100,119100,119100,0
20240119,181200,18776692800,119100,119100,119100,119100,0
20240119,181100,18776692800,119100,119100,119100,119100,0
20240119,181000,18776692800,119100,119100,119100,119100,0
20240119,180900,18776692800,119100,119100,119100,119100,0
20240119,180800,18776692800,119100,119100,119100,119100,0
20240119,180700,18776692800,119100,119100,119100,119100,0
20240119,180600,18776692800,119100,119100,119100,119100,0
20240119,180500,18776692800,119100,119100,119100,119100,0
20240119,180400,18776692800,119100,119100,119100,119100,0
20240119,180300,18776692800,119100,119100,119100,119100,0
20240119,180200,18776692800,119100,119100,119100,119100,0
20240119,180100,18776692800,119100,119100,119100,119100,0
20240119,180000,18776692800,119100,119100,119100,119100,0
20240119,175900,18776692800,119100,119100,119100,119100,0
20240119,175800,18776692800,119100,119100,119100,119100,0
20240119,175700,18776692800,119100,119100,119100,119100,0
20240119,175600,18776692800,119100,119100,119100,119100,6590
20240119,175500,18776692800,119100,119100,119100,119100,0
20240119,175400,18776692800,119100,119100,119100,119100,0
20240119,175300,18776692800,119100,119100,119100,119100,0
20240119,175200,18776692800,119100,119100,119100,119100,0
20240119,175100,18776692800,119100,119100,119100,119100,0
20240119,175000,18776692800,119100,119100,119100,119100,0
20240119,174900,18776692800,119100,119100,119100,119100,0
20240119,174800,18776692800,119100,119100,119100,119100,0
20240119,174700,18776692800,119100,119100,119100,119100,0
20240119,174600,18776692800,119100,119100,119100,119100,0
20240119,174500,18776692800,119100,119100,119100,119100,0
20240119,174400,18776692800,119100,119100,119100,119100,0
20240119,174300,18776692800,119100,119100,119100,119100,0
20240119,174200,18776692800,119100,119100,119100,119100,0
20240119,174100,18776692800,119100,119100,119100,119100,0
20240119,174000,18776692800,119100,119100,119100,119100,0
20240119,173900,18776692800,119100,119100,119100,119100,0
20240119,173800,18776692800,119100,119100,119100,119100,0
20240119,173700,18776692800,119100,119100,119100,119100,0
20240119,173600,18776692800,119100,119100,119100,119100,0
20240119,173500,18776692800,119100,119100,119100,119100,0
20240119,173400,18776692800,119100,119100,119100,119100,0
20240119,173300,18776692800,119100,119100,119100,119100,0
20240119,173200,18776692800,119100,119100,119100,119100,0
20240119,173100,18776692800,119100,119100,119100,119100,0
20240119,173000,18776692800,119100,119100,119100,119100,0
20240119,172900,18776692800,119100,119100,119100,119100,0
20240119,172800,18776692800,119100,119100,119100,119100,0
20240119,172700,18776692800,119100,119100,119100,119100,0
20240119,172600,18776692800,119100,119100,119100,119100,6590
20240119,172500,18776692800,119100,119100,119100,119100,0
20240119,172400,18776692800,119100,119100,119100,119100,0
20240119,172300,18776692800,119100,119100,119100,119100,0
20240119,172200,18776692800,119100,119100,119100,119100,0
20240119,172100,18776692800,119100,119100,119100,119100,0
20240119,172000,18776692800,119100,119100,119100,119100,0
20240119,171900,18776692800,119100,119100,119100,119100,0
20240119,171800,18776692800,119100,119100,119100,119100,0
20240119,171700,18776692800,119100,119100,119100,119100,0
20240119,171600,18776692800,119100,119100,119100,119100,0
20240119,171500,18776692800,119100,119100,119100,119100,0
20240119,171400,18776692800,119100,119100,119100,119100,0
20240119,171300,18776692800,119100,119100,119100,119100,0
20240119,171200,18776692800,119100,119100,119100,119100,0
20240119,171100,18776692800,119100,119100,119100,119100,0
20240119,171000,18776692800,119100,119100,119100,119100,0
20240119,170900,18776692800,119100,119100,119100,119100,0
20240119,170800,18776692800,119100,119100,119100,119100,0
20240119,170700,18776692800,119100,119100,119100,119100,0
20240119,170600,18776692800,119100,119100,119100,119100,0
20240119,170500,18776692800,119100,119100,119100,119100,0
20240119,170400,18776692800,119100,119100,119100,119100,0
20240119,170300,18776692800,119100,119100,119100,119100,0
20240119,170200,18776692800,119100,119100,119100,119100,0
20240119,170100,18776692800,119100,119100,119100,119100,0
20240119,170000,18776692800,119100,119100,119100,119100,0
20240119,165900,18776692800,119100,119100,119100,119100,0
20240119,165800,18776692800,119100,119100,119100,119100,0
20240119,165700,18776692800,119100,119100,119100,119100,0
20240119,165600,18776692800,119100,119100,119100,119100,6590
20240119,165500,18776692800,119100,119100,119100,119100,0
20240119,165400,18776692800,119100,119100,119100,119100,0
20240119,165300,18776692800,119100,119100,119100,119100,0
20240119,165200,18776692800,119100,119100,119100,119100,0
20240119,165100,18776692800,119100,119100,119100,119100,0
20240119,165000,18776692800,119100,119100,119100,119100,0
20240119,164900,18776692800,119100,119100,119100,119100,0
20240119,164800,18776692800,119100,119100,119100,119100,0
20240119,164700,18776692800,119100,119100,119100,119100,0
20240119,164600,18776692800,119100,119100,119100,119100,0
20240119,164500,18776692800,119100,119100,119100,119100,0
20240119,164400,18776692800,119100,119100,119100,119100,0
20240119,164300,18776692800,119100,119100,119100,119100,0
20240119,164200,18776692800,119100,119100,119100,119100,0
20240119,164100,18776692800,119100,119100,119100,119100,0
20240119,164000,18776692800,119100,119100,119100,119100,0
20240119,163900,18776692800,119100,119100,119100,119100,0
20240119,163800,18776692800,119100,119100,119100,119100,0
20240119,163700,18776692800,119100,119100,119100,119100,0
20240119,163600,18776692800,119100,119100,119100,119100,0
20240119,163500,18776692800,119100,119100,119100,119100,0
20240119,163400,18776692800,119100,119100,119100,119100,0
20240119,163300,18776692800,119100,119100,119100,119100,0
20240119,163200,18776692800,119100,119100,119100,119100,0
20240119,163100,18776692800,119100,119100,119100,119100,0
20240119,163000,18776692800,119100,119100,119100,119100,0
20240119,162900,18776692800,119100,119100,119100,119100,0
20240119,162800,18776692800,119100,119100,119100,119100,0
20240119,162700,18776692800,119100,119100,119100,119100,0
20240119,162600,18776692800,119100,119100,119100,119100,6590
20240119,162500,18776692800,119100,119100,119100,119100,0
20240119,162400,18776692800,119100,119100,119100,119100,0
20240119,162300,18776692800,119100,119100,119100,119100,0
20240119,162200,18776692800,119100,119100,119100,119100,0
20240119,162100,18776692800,119100,119100,119100,119100,0
20240119,162000,18776692800,119100,119100,119100,119100,0
20240119,161900,18776692800,119100,119100,119100,119100,0
20240119,161800,18776692800,119100,119100,119100,119100,0
20240119,161700,18776692800,119100,119100,119100,119100,0
20240119,161600,18776692800,119100,119100,119100,119100,0
20240119,161500,18776692800,119100,119100,119100,119100,0
20240119,161400,18776692800,119100,119100,119100,119100,0
20240119,161300,18776692800,119100,119100,119100,119100,0
20240119,161200,18776692800,119100,119100,119100,119100,0
20240119,161100,18776692800,119100,119100,119100,119100,0
20240119,161000,18776692800,119100,119100,119100,119100,0
20240119,160900,18776692800,119100,119100,119100,119100,0
20240119,160800,18776692800,119100,119100,119100,119100,0
20240119,160700,18776692800,119100,119100,119100,119100,0
20240119,160600,18776692800,119100,119100,119100,119100,0
20240119,160500,18776692800,119100,119100,119100,119100,0
20240119,160400,18776692800,119100,119100,119100,119100,0
20240119,160300,18776692800,119100,119100,119100,119100,0
20240119,160200,18776692800,119100,119100,119100,119100,0
20240119,160100,18776692800,119100,119100,119100,119100,0
20240119,160000,18776692800,119100,119100,119100,119100,0
20240119,155900,18776692800,119100,119100,119100,119100,0
20240119,155800,18776692800,119100,119100,119100,119100,0
20240119,155700,18776692800,119100,119100,119100,119100,0
20240119,155600,18776692800,119100,119100,119100,119100,6590
20240119,155500,18776692800,119100,119100,119100,119100,0
20240119,155400,18776692800,119100,119100,119100,119100,0
20240119,155300,18776692800,119100,119100,119100,119100,0
20240119,155200,18776692800,119100,119100,119100,119100,0
20240119,155100,18776692800,119100,119100,119100,119100,0
20240119,155000,18776692800,119100,119100,119100,119100,0
20240119,154900,18776692800,119100,119100,119100,119100,0
20240119,154800,18776692800,119100,119100,119100,119100,0
20240119,154700,18776692800,119100,119100,119100,119100,0
20240119,154600,18776692800,119100,119100,119100,119100,0
20240119,154500,18776692800,119100,119100,119100,119100,0
20240119,154400,18776692800,119100,119100,119100,119100,0
20240119,154300,18776692800,119100,119100,119100,119100,0
20240119,154200,18776692800,119100,119100,119100,119100,0
20240119,154100,18776692800,119100,119100,119100,119100,0
20240119,154000,18776692800,119100,119100,119100,119100,0
20240119,153900,18776692800,119100,119100,119100,119100,0
20240119,153800,18776692800,119100,119100,119100,119100,0
20240119,153700,18776692800,119100,119100,119100,119100,0
20240119,153600,18776692800,119100,119100,119100,119100,0
20240119,153500,18776692800,119100,119100,119100,119100,0
20240119,153400,18776692800,119100,119100,119100,119100,0
20240119,153300,18776692800,119100,119100,119100,119100,0
20240119,153200,18776692800,119100,119100,119100,119100,0
20240119,153100,18776692800,119100,119100,119100,119100,0
20240119,153000,18776692800,119100,119100,119100,119100,6590
20240119,152900,17991823800,119000,119000,119000,119000,0
20240119,152800,17991823800,119000,119000,119000,119000,0
20240119,152700,17991823800,119000,119000,119000,119000,0
20240119,152600,17991823800,119000,119000,119000,119000,0
20240119,152500,17991823800,119000,119000,119000,119000,0
20240119,152400,17991823800,119000,119000,119000,119000,0
20240119,152300,17991823800,119000,119000,119000,119000,0
20240119,152200,17991823800,119000,119000,119000,119000,0
20240119,152100,17991823800,119000,119000,119000,119000,0
20240119,152000,17991823800,119000,119000,119000,119000,0
20240119,151900,17991823800,119000,118900,119100,118900,343
20240119,151800,17951004400,119000,118800,119000,118800,584
20240119,151700,17881548800,118800,118600,118900,118600,893
20240119,151600,17775562900,118600,118600,118700,118600,579
20240119,151500,17706878000,118700,118700,118700,118600,261
20240119,151400,17675916900,118600,118800,118800,118500,399
20240119,151300,17628591300,118700,118600,118700,118500,1523
20240119,151200,17447927000,118700,118500,118700,118400,1268
20240119,151100,17297609900,118500,118500,118700,118400,933
20240119,151000,17186992300,118500,118600,118600,118500,247
20240119,150900,17157722000,118500,118600,118600,118500,413
20240119,150800,17108777800,118500,118400,118700,118400,1539
20240119,150700,16926373600,118400,118400,118500,118400,265
20240119,150600,16894995900,118400,118400,118600,118400,459
20240119,150500,16840608300,118400,118500,118500,118400,369
20240119,150400,16796897200,118400,118400,118500,118400,524
20240119,150300,16734826800,118400,118500,118500,118400,357
20240119,150200,16692529400,118500,118500,118600,118500,183
20240119,150100,16670843700,118500,118500,118500,118500,224
20240119,150000,16644299700,118500,118300,118600,118300,745
20240119,145900,16556052600,118300,118300,118500,118300,719
20240119,145800,16470959800,118300,118300,118400,118300,387
20240119,145700,16425152800,118300,118300,118400,118300,414
20240119,145600,16376158200,118300,118400,118500,118300,472
20240119,145500,16320278300,118500,118300,118500,118300,795
20240119,145400,16226148500,118300,118300,118500,118300,495
20240119,145300,16167551700,118300,118300,118400,118300,504
20240119,145200,16107905100,118300,118300,118400,118300,239
20240119,145100,16079631200,118300,118300,118400,118300,358
20240119,145000,16037263800,118300,118300,118500,118200,869
20240119,144900,15934462900,118300,118300,118300,118200,644
20240119,144800,15858316000,118300,118200,118400,118200,733
20240119,144700,15771626800,118300,118400,118400,118300,374
20240119,144600,15727382200,118300,118300,118500,118300,342
20240119,144500,15686910800,118300,118200,118300,118200,842
20240119,144400,15587335100,118200,118200,118300,118200,514
20240119,144300,15526568500,118200,118300,118300,118200,659
20240119,144200,15448634200,118400,118300,118400,118300,603
20240119,144100,15377273500,118300,118400,118400,118300,393
20240119,144000,15330747800,118400,118300,118500,118300,891
20240119,143900,15225286100,118300,118500,118500,118300,1253
20240119,143800,15076899600,118500,118500,118600,118500,1036
20240119,143700,14954114300,118500,118500,118600,118500,288
20240119,143600,14919979400,118500,118500,118600,118500,387
20240119,143500,14874117900,118500,118500,118600,118500,314
20240119,143400,14836902500,118500,118500,118600,118500,368
20240119,143300,14793291200,118500,118500,118600,118500,293
20240119,143200,14758560900,118500,118600,118700,118500,691
20240119,143100,14676632900,118500,118500,118700,118500,521
20240119,143000,14614856100,118600,118600,118700,118500,541
20240119,142900,14550696600,118700,118600,118700,118600,361
20240119,142800,14507881900,118600,118600,118700,118600,274
20240119,142700,14475385400,118600,118600,118700,118600,173
20240119,142600,14454866800,118600,118600,118700,118600,541
20240119,142500,14390680100,118600,118600,118700,118600,224
20240119,142400,14364113200,118600,118600,118700,118600,391
20240119,142300,14317723900,118600,118600,118700,118600,343
20240119,142200,14277030400,118700,118800,118800,118600,380
20240119,142100,14231914800,118800,118800,118800,118700,364
20240119,142000,14188694300,118800,118600,118800,118500,792
20240119,141900,14094725000,118600,118600,118700,118500,510
20240119,141800,14034242800,118600,118700,118700,118500,771
20240119,141700,13942838000,118600,118700,118700,118500,520
20240119,141600,13881154400,118600,118600,118700,118600,349
20240119,141500,13839749000,118700,118800,118800,118600,966
20240119,141400,13725127300,118700,118800,118800,118700,383
20240119,141300,13679651700,118700,118800,118800,118700,359
20240119,141200,13637024200,118800,118700,118800,118700,273
20240119,141100,13604602400,118800,118900,118900,118700,386
20240119,141000,13558745400,118900,118900,118900,118700,569
20240119,140900,13491108700,118900,118900,118900,118700,533
20240119,140800,13427788800,118800,118800,118900,118800,571
20240119,140700,13359934300,118800,118900,118900,118800,464
20240119,140600,13304792800,118900,118800,118900,118800,279
20240119,140500,13271632100,118800,118800,119000,118800,292
20240119,140400,13236916200,118800,119000,119000,118800,417
20240119,140300,13187322100,118900,118900,119000,118900,252
20240119,140200,13157346100,119000,118800,119000,118800,302
20240119,140100,13121434800,118900,118900,119000,118800,332
20240119,140000,13081980000,118800,118800,118900,118700,348
20240119,135900,13040643500,118800,118800,118900,118700,307
20240119,135800,13004175800,118800,118800,118900,118700,453
20240119,135700,12950370900,118800,118700,118800,118700,225
20240119,135600,12923652800,118800,118600,118900,118600,338
20240119,135500,12883529400,118600,118600,118700,118600,285
20240119,135400,12849713200,118600,118600,118700,118600,309
20240119,135300,12813052100,118700,118700,118800,118600,225
20240119,135200,12786350700,118800,118700,118900,118600,592
20240119,135100,12716082500,118600,118700,118800,118600,349
20240119,135000,12674656200,118600,118700,118800,118600,398
20240119,134900,12627418400,118600,118600,118700,118600,192
20240119,134800,12604642600,118600,118700,118800,118600,431
20240119,134700,12553492300,118700,118700,118800,118700,295
20240119,134600,12518475700,118700,118800,118800,118700,510
20240119,134500,12457900500,118800,118800,118900,118800,177
20240119,134400,12436872100,118800,118800,118900,118800,336
20240119,134300,12396953200,118800,118800,118900,118800,210
20240119,134200,12371998800,118800,118900,118900,118800,410
20240119,134100,12323279300,118900,118900,118900,118800,308
20240119,134000,12286668900,118900,118900,118900,118800,249
20240119,133900,12257069300,118900,118900,118900,118800,540
20240119,133800,12192875900,118900,118800,118900,118800,324
20240119,133700,12154382500,118800,118900,118900,118800,253
20240119,133600,12124322800,118800,118900,118900,118800,370
20240119,133500,12080347200,118800,118900,118900,118800,340
20240119,133400,12039953700,118800,118900,118900,118800,221
20240119,133300,12013694000,118800,118900,118900,118800,290
20240119,133200,11979222100,118800,118900,119000,118800,581
20240119,133100,11910122100,118900,118800,119000,118800,462
20240119,133000,11855190300,118800,118900,118900,118800,356
20240119,132900,11812877400,118800,118800,118900,118800,517
20240119,132800,11751453700,118900,118800,118900,118800,207
20240119,132700,11726855300,118900,118900,119000,118800,720
20240119,132600,11641271400,118900,118900,119000,118900,352
20240119,132500,11599418200,119000,119000,119000,118900,126
20240119,132400,11584434900,119000,119000,119000,118900,239
20240119,132300,11556000600,119100,119000,119100,119000,272
20240119,132200,11523631400,119000,119100,119100,119000,410
20240119,132100,11474820100,119100,119000,119200,119000,165
20240119,132000,11455166400,119100,118900,119100,118900,691
20240119,131900,11372922700,119000,119000,119000,118900,228
20240119,131800,11345812700,119000,119100,119100,119000,1686
20240119,131700,11145174000,119100,119100,119200,119000,643
20240119,131600,11068592700,119200,119300,119300,119200,410
20240119,131500,11019705700,119300,119300,119400,119300,366
20240119,131400,10976040200,119400,119300,119400,119300,425
20240119,131300,10925299800,119300,119300,119500,119300,587
20240119,131200,10855228100,119300,119600,119600,119300,2352
20240119,131100,10574234000,119500,119600,119600,119500,545
20240119,131000,10509056900,119700,119600,119700,119600,399
20240119,130900,10461332100,119600,119700,119800,119600,493
20240119,130800,10402319400,119700,119700,119800,119700,588
20240119,130700,10331899200,119700,119700,119800,119700,358
20240119,130600,10289045600,119800,119800,119900,119700,1005
20240119,130500,10168648100,119900,119800,119900,119800,132
20240119,130400,10152831000,119800,119900,119900,119800,449
20240119,130300,10099033800,119900,119900,120000,119900,895
20240119,130200,9991722100,119900,119900,120000,119900,137
20240119,130100,9975295700,120000,119900,120000,119900,108
20240119,130000,9962345400,119900,119900,120000,119900,122
20240119,125900,9947716000,119900,120000,120000,119900,89
20240119,125800,9937040400,119900,119900,120000,119900,143
20240119,125700,9919890200,119900,119900,120000,119900,42
20240119,125600,9914854200,119900,119900,120000,119900,207
20240119,125500,9890032700,119800,119800,119900,119800,86
20240119,125400,9879728100,119900,119900,120000,119800,87
20240119,125300,9869299600,120000,119900,120000,119900,141
20240119,125200,9852392900,120000,119900,120100,119800,246
20240119,125100,9822879900,119900,120000,120000,119900,643
20240119,125000,9745780100,119900,120000,120000,119900,198
20240119,124900,9722029300,120000,119900,120000,119900,250
20240119,124800,9692037800,119900,120000,120000,119900,60
20240119,124700,9684843300,119900,119900,120000,119900,83
20240119,124600,9674891500,119900,119900,120000,119900,154
20240119,124500,9656425000,119900,119900,120000,119900,59
20240119,124400,9649350300,119900,120000,120000,119900,72
20240119,124300,9640714700,119900,119900,120000,119900,284
20240119,124200,9606654200,120000,119900,120000,119900,195
20240119,124100,9583266100,119900,120000,120000,119900,93
20240119,124000,9572113100,119900,119900,120000,119900,55
20240119,123900,9565517700,119900,120000,120100,119900,198
20240119,123800,9541761200,120000,120100,120100,120000,115
20240119,123700,9527960700,120000,119900,120000,119900,473
20240119,123600,9471206400,120000,119900,120000,119900,126
20240119,123500,9456098800,120000,119900,120000,119900,83
20240119,123400,9446146400,119900,120000,120000,119900,146
20240119,123300,9428640400,119900,120000,120000,119900,101
20240119,123200,9416528000,119900,119900,120000,119900,215
20240119,123100,9390738400,119900,119900,120000,119900,201
20240119,123000,9366636900,119900,119900,120000,119900,138
20240119,122900,9350085500,119900,119900,119900,119800,129
20240119,122800,9334618500,119900,119900,120000,119800,93
20240119,122700,9323470300,119900,119900,120000,119900,124
20240119,122600,9308600300,119900,119800,120000,119800,132
20240119,122500,9292772500,119900,119800,119900,119800,467
20240119,122400,9236802400,119800,119800,119900,119800,310
20240119,122300,9199663900,119900,120000,120000,119800,1013
20240119,122200,9078133000,120000,120100,120100,120000,1443
20240119,122100,8904972200,120100,120000,120100,120000,98
20240119,122000,8893206400,120100,120000,120100,120000,1018
20240119,121900,8771041800,120000,120100,120200,120000,1091
20240119,121800,8640084600,120100,120200,120300,120100,75
20240119,121700,8631071300,120200,120300,120300,120200,54
20240119,121600,8624578500,120200,120200,120300,120200,128
20240119,121500,8609191500,120300,120200,120300,120200,231
20240119,121400,8581424200,120300,120300,120400,120200,172
20240119,121300,8560736900,120300,120200,120400,120200,163
20240119,121200,8541130000,120300,120100,120300,120100,323
20240119,121100,8502314800,120200,120100,120200,120100,31
20240119,121000,8498590600,120100,120100,120200,120100,116
20240119,120900,8484658200,120200,120100,120200,120100,91
20240119,120800,8473728100,120200,120100,120200,120100,138
20240119,120700,8457149700,120200,120200,120300,120100,72
20240119,120600,8448494800,120200,120100,120200,120100,202
20240119,120500,8424228200,120100,120100,120200,120100,123
20240119,120400,8409453800,120100,120000,120200,120000,250
20240119,120300,8379429000,120000,120000,120100,120000,92
20240119,120200,8368385400,120100,120100,120100,120000,168
20240119,120100,8348223600,120100,120000,120100,120000,145
20240119,120000,8330812900,120000,120200,120200,120000,709
20240119,115900,8245671100,120100,120000,120200,120000,195
20240119,115800,8222255200,120100,120200,120200,120100,1575
20240119,115700,8033094900,120100,120100,120200,120100,128
20240119,115600,8017718500,120100,120100,120200,120100,125
20240119,115500,8002704700,120100,120100,120200,120100,132
20240119,115400,7986848400,120100,120200,120200,120100,300
20240119,115300,7950789800,120200,120200,120300,120200,129
20240119,115200,7935283900,120300,120300,120300,120200,155
20240119,115100,7916646700,120200,120200,120300,120200,251
20240119,115000,7886471800,120300,120200,120400,120200,87
20240119,114900,7876011900,120200,120300,120400,120200,216
20240119,114800,7850017600,120300,120300,120300,120200,185
20240119,114700,7827770300,120200,120200,120300,120100,144
20240119,114600,7810462300,120200,120100,120300,120100,209
20240119,114500,7785341000,120100,120100,120200,120100,354
20240119,114400,7742821000,120200,120300,120400,120200,316
20240119,114300,7704832500,120400,120400,120400,120300,595
20240119,114200,7633241300,120400,120600,120600,120400,221
20240119,114100,7606609200,120500,120600,120600,120500,423
20240119,114000,7555632500,120600,120600,120700,120600,156
20240119,113900,7536818400,120600,120700,120700,120600,85
20240119,113800,7526559600,120700,120900,121000,120700,818
20240119,113700,7427752200,120900,120900,120900,120900,293
20240119,113600,7392328500,120900,121000,121000,120900,420
20240119,113500,7341542400,120900,121100,121100,120900,366
20240119,113400,7297252900,121000,121000,121100,121000,2677
20240119,113300,6973335400,121000,121100,121200,121000,470
20240119,113200,6916423800,121100,121100,121200,121100,164
20240119,113100,6896559900,121100,121200,121200,121100,77
20240119,113000,6887231900,121200,121200,121200,121100,431
20240119,112900,6835019300,121100,121100,121200,121100,229
20240119,112800,6807286000,121200,121200,121300,121100,684
20240119,112700,6724408100,121200,121300,121400,121200,192
20240119,112600,6701118900,121300,121400,121500,121300,355
20240119,112500,6658027800,121400,121600,121600,121400,4882
20240119,112400,6064823800,121600,121600,121700,121600,284
20240119,112300,6030282400,121600,121600,121700,121600,99
20240119,112200,6018241700,121700,121500,121700,121500,423
20240119,112100,5966801400,121500,121500,121600,121500,101
20240119,112000,5954528800,121600,121500,121600,121500,281
20240119,111900,5920379800,121500,121600,121600,121500,113
20240119,111800,5906648800,121600,121500,121600,121500,860
20240119,111700,5802112000,121600,121500,121600,121500,333
20240119,111600,5761632600,121500,121500,121600,121500,136
20240119,111500,5745105400,121500,121500,121600,121500,134
20240119,111400,5728822800,121500,121500,121600,121500,182
20240119,111300,5706701600,121600,121600,121600,121500,139
20240119,111200,5689812400,121600,121600,121600,121500,134
20240119,111100,5673527100,121500,121600,121600,121500,173
20240119,111000,5652505100,121500,121600,121700,121500,846
20240119,110900,5549635400,121700,121700,121700,121600,203
20240119,110800,5524950200,121600,121800,121800,121600,1256
20240119,110700,5372101400,121800,121800,121900,121800,90
20240119,110600,5361139300,121800,121900,121900,121800,281
20240119,110500,5326912000,121800,121900,122000,121800,1006
20240119,110400,5204296800,121900,121900,122100,121900,379
20240119,110300,5158067300,121900,121900,122000,121900,134
20240119,110200,5141729300,122000,121900,122000,121900,122
20240119,110100,5126856000,121900,122000,122100,121900,357
20240119,110000,5083302300,122000,122000,122000,121900,170
20240119,105900,5062565700,121900,121900,122000,121900,128
20240119,105800,5046962300,121900,122000,122000,121900,444
20240119,105700,4992795100,122000,121900,122000,121900,234
20240119,105600,4964251700,121900,121900,122000,121900,510
20240119,105500,4902051100,121900,121900,122000,121900,686
20240119,105400,4818395800,121900,121900,122000,121900,321
20240119,105300,4779256400,121900,121900,121900,121900,707
20240119,105200,4693073100,121900,121900,122000,121900,164
20240119,105100,4673080800,121900,122000,122000,121900,279
20240119,105000,4639047800,122000,122100,122100,122000,136
20240119,104900,4622455200,122000,122000,122000,121900,423
20240119,104800,4570855900,121900,122000,122000,121900,164
20240119,104700,4550861100,122000,121900,122000,121900,102
20240119,104600,4538426400,121900,121900,122000,121900,178
20240119,104500,4516725000,122000,121900,122000,121900,102
20240119,104400,4504289200,121900,122000,122000,121900,2163
20240119,104300,4240447400,122000,122000,122100,122000,255
20240119,104200,4209337100,122000,122100,122100,122000,167
20240119,104100,4188962500,122100,122000,122100,122000,318
20240119,104000,4150137200,122000,122000,122100,122000,217
20240119,103900,4123660200,122000,122000,122100,122000,94
20240119,103800,4112190700,122000,122100,122100,122000,120
20240119,103700,4097546400,122100,122000,122100,122000,221
20240119,103600,4070574700,122100,122100,122100,122000,34
20240119,103500,4066425000,122000,122000,122100,122000,111
20240119,103400,4052878700,122100,122000,122100,122000,90
20240119,103300,4041896700,122000,122100,122100,122000,300
20240119,103200,4005268900,122100,122200,122200,122100,154
20240119,103100,3986460300,122100,122100,122100,122100,100
20240119,103000,3974250300,122100,122100,122200,122100,171
20240119,102900,3953370900,122100,122100,122200,122100,78
20240119,102800,3943846900,122100,122100,122200,122100,304
20240119,102700,3906704900,122100,122100,122200,122100,125
20240119,102600,3891442000,122200,122100,122200,122100,54
20240119,102500,3884846600,122100,122100,122200,122100,147
20240119,102400,3866893100,122100,122100,122200,122100,89
20240119,102300,3856019700,122100,122100,122100,122100,562
20240119,102200,3787399500,122100,122200,122200,122100,484
20240119,102100,3728255100,122200,122200,122300,122200,109
20240119,102000,3714934700,122200,122300,122400,122200,3177
20240119,101900,3326399200,122300,122300,122400,122300,74
20240119,101800,3317347400,122400,122400,122400,122300,501
20240119,101700,3256029400,122400,122400,122500,122400,163
20240119,101600,3236077400,122400,122600,122600,122400,462
20240119,101500,3179480700,122500,122500,122600,122500,82
20240119,101400,3169435600,122500,122600,122600,122500,191
20240119,101300,3146020700,122600,122700,122700,122600,79
20240119,101200,3136330100,122700,122700,122700,122700,41
20240119,101100,3131299400,122700,122700,122700,122700,148
20240119,101000,3113139800,122700,122700,122800,122700,43
20240119,100900,3107862700,122700,122800,123000,122700,246
20240119,100800,3077649700,122800,122900,122900,122800,79
20240119,100700,3067947400,122900,122800,122900,122800,56
20240119,100600,3061070300,122800,123000,123000,122800,138
20240119,100500,3044115900,122800,123000,123000,122800,232
20240119,100400,3015595900,123100,123100,123100,123000,68
20240119,100300,3007230500,123100,123100,123100,123000,332
20240119,100200,2966363200,123100,123100,123100,123000,191
20240119,100100,2942851300,123100,122900,123200,122900,513
20240119,100000,2879725500,122900,122600,123000,122500,465
20240119,095900,2822619600,122600,122600,122600,122600,97
20240119,095800,2810727400,122700,122500,122700,122500,165
20240119,095700,2790498600,122500,122500,122600,122500,577
20240119,095600,2719807300,122500,122600,122600,122500,62
20240119,095500,2712211400,122600,122600,122700,122600,161
20240119,095400,2692463200,122600,122500,122700,122500,238
20240119,095300,2663271500,122600,122500,122600,122500,479
20240119,095200,2604566500,122600,122500,122600,122500,66
20240119,095100,2596480800,122500,122500,122600,122500,392
20240119,095000,2548432800,122500,122500,122600,122500,150
20240119,094900,2530056600,122500,122500,122600,122500,161
20240119,094800,2510329200,122400,122400,122500,122400,244
20240119,094700,2480440800,122400,122500,122500,122400,143
20240119,094600,2462931300,122500,122400,122500,122400,64
20240119,094500,2455093600,122500,122400,122500,122400,57
20240119,094400,2448115200,122400,122300,122500,122300,182
20240119,094300,2425829000,122300,122300,122400,122300,194
20240119,094200,2402088800,122300,122200,122300,122200,264
20240119,094100,2369804300,122200,122200,122300,122200,223
20240119,094000,2342536800,122300,122200,122300,122200,138
20240119,093900,2325662900,122200,122200,122200,122200,89
20240119,093800,2314787100,122200,122200,122300,122200,52
20240119,093700,2308432000,122200,122300,122300,122200,115
20240119,093600,2294372500,122300,122400,122400,122300,188
20240119,093500,2271373900,122400,122400,122500,122400,294
20240119,093400,2235364300,122400,122300,122400,122300,57
20240119,093300,2228387600,122300,122200,122400,122200,368
20240119,093200,2183372200,122200,122200,122300,122200,102
20240119,093100,2170906600,122200,122100,122300,122100,333
20240119,093000,2130222700,122100,122100,122200,122000,74
20240119,092900,2121186800,122100,122000,122100,122000,277
20240119,092800,2087366300,122000,122100,122100,122000,383
20240119,092700,2040607000,122200,122200,122300,122100,741
20240119,092600,1950057500,122300,122200,122300,122200,166
20240119,092500,1929756400,122300,122300,122300,122200,981
20240119,092400,1809785900,122300,122300,122400,122300,350
20240119,092300,1766980800,122300,122400,122500,122300,1664
20240119,092200,1563356300,122500,122500,122600,122400,739
20240119,092100,1472828200,122500,122600,122600,122500,70
20240119,092000,1464250800,122500,122600,122600,122500,174
20240119,091900,1442929800,122600,122500,122600,122500,93
20240119,091800,1431533200,122600,122700,122700,122500,292
20240119,091700,1395729800,122700,122700,122800,122600,50
20240119,091600,1389593900,122700,122800,122900,122600,127
20240119,091500,1374011600,122600,122500,122900,122400,137
20240119,091400,1357218500,122500,122400,122500,122400,373
20240119,091300,1311539600,122400,122400,122500,122400,92
20240119,091200,1300278300,122500,122400,122500,122300,380
20240119,091100,1253757900,122400,122400,122500,122300,774
20240119,091000,1159040700,122500,122800,122900,122400,961
20240119,090900,1041244000,122800,122800,123000,122800,721
20240119,090800,952605700,122800,122900,123000,122700,216
20240119,090700,926072900,122800,123000,123000,122700,962
20240119,090600,807843600,123100,123200,123200,123000,312
20240119,090500,769438300,123200,123200,123300,123100,461
20240119,090400,712639700,123200,123100,123200,122900,558
20240119,090300,643997700,123100,123200,123500,123000,1086
20240119,090200,510240500,123100,123200,123500,123100,385
20240119,090100,462758300,123200,123700,123700,123100,782
20240119,090000,366206400,123600,124600,124600,123500,2939