KissMeData/011170/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,185600,5713115900,58600,58600,58600,58600,5501
20250110,185500,5713115900,58600,58600,58600,58600,0
20250110,185400,5713115900,58600,58600,58600,58600,0
20250110,185300,5713115900,58600,58600,58600,58600,0
20250110,185200,5713115900,58600,58600,58600,58600,0
20250110,185100,5713115900,58600,58600,58600,58600,0
20250110,185000,5713115900,58600,58600,58600,58600,0
20250110,184900,5713115900,58600,58600,58600,58600,0
20250110,184800,5713115900,58600,58600,58600,58600,0
20250110,184700,5713115900,58600,58600,58600,58600,0
20250110,184600,5713115900,58600,58600,58600,58600,0
20250110,184500,5713115900,58600,58600,58600,58600,0
20250110,184400,5713115900,58600,58600,58600,58600,0
20250110,184300,5713115900,58600,58600,58600,58600,0
20250110,184200,5713115900,58600,58600,58600,58600,0
20250110,184100,5713115900,58600,58600,58600,58600,0
20250110,184000,5713115900,58600,58600,58600,58600,0
20250110,183900,5713115900,58600,58600,58600,58600,0
20250110,183800,5713115900,58600,58600,58600,58600,0
20250110,183700,5713115900,58600,58600,58600,58600,0
20250110,183600,5713115900,58600,58600,58600,58600,0
20250110,183500,5713115900,58600,58600,58600,58600,0
20250110,183400,5713115900,58600,58600,58600,58600,0
20250110,183300,5713115900,58600,58600,58600,58600,0
20250110,183200,5713115900,58600,58600,58600,58600,0
20250110,183100,5713115900,58600,58600,58600,58600,0
20250110,183000,5713115900,58600,58600,58600,58600,0
20250110,182900,5713115900,58600,58600,58600,58600,0
20250110,182800,5713115900,58600,58600,58600,58600,0
20250110,182700,5713115900,58600,58600,58600,58600,0
20250110,182600,5713115900,58600,58600,58600,58600,5501
20250110,182500,5713115900,58600,58600,58600,58600,0
20250110,182400,5713115900,58600,58600,58600,58600,0
20250110,182300,5713115900,58600,58600,58600,58600,0
20250110,182200,5713115900,58600,58600,58600,58600,0
20250110,182100,5713115900,58600,58600,58600,58600,0
20250110,182000,5713115900,58600,58600,58600,58600,0
20250110,181900,5713115900,58600,58600,58600,58600,0
20250110,181800,5713115900,58600,58600,58600,58600,0
20250110,181700,5713115900,58600,58600,58600,58600,0
20250110,181600,5713115900,58600,58600,58600,58600,0
20250110,181500,5713115900,58600,58600,58600,58600,0
20250110,181400,5713115900,58600,58600,58600,58600,0
20250110,181300,5713115900,58600,58600,58600,58600,0
20250110,181200,5713115900,58600,58600,58600,58600,0
20250110,181100,5713115900,58600,58600,58600,58600,0
20250110,181000,5713115900,58600,58600,58600,58600,0
20250110,180900,5713115900,58600,58600,58600,58600,0
20250110,180800,5713115900,58600,58600,58600,58600,0
20250110,180700,5713115900,58600,58600,58600,58600,0
20250110,180600,5713115900,58600,58600,58600,58600,0
20250110,180500,5713115900,58600,58600,58600,58600,0
20250110,180400,5713115900,58600,58600,58600,58600,0
20250110,180300,5713115900,58600,58600,58600,58600,0
20250110,180200,5713115900,58600,58600,58600,58600,0
20250110,180100,5713115900,58600,58600,58600,58600,0
20250110,180000,5713115900,58600,58600,58600,58600,0
20250110,175900,5713115900,58600,58600,58600,58600,0
20250110,175800,5713115900,58600,58600,58600,58600,0
20250110,175700,5713115900,58600,58600,58600,58600,0
20250110,175600,5713115900,58600,58600,58600,58600,5501
20250110,175500,5713115900,58600,58600,58600,58600,0
20250110,175400,5713115900,58600,58600,58600,58600,0
20250110,175300,5713115900,58600,58600,58600,58600,0
20250110,175200,5713115900,58600,58600,58600,58600,0
20250110,175100,5713115900,58600,58600,58600,58600,0
20250110,175000,5713115900,58600,58600,58600,58600,0
20250110,174900,5713115900,58600,58600,58600,58600,0
20250110,174800,5713115900,58600,58600,58600,58600,0
20250110,174700,5713115900,58600,58600,58600,58600,0
20250110,174600,5713115900,58600,58600,58600,58600,0
20250110,174500,5713115900,58600,58600,58600,58600,0
20250110,174400,5713115900,58600,58600,58600,58600,0
20250110,174300,5713115900,58600,58600,58600,58600,0
20250110,174200,5713115900,58600,58600,58600,58600,0
20250110,174100,5713115900,58600,58600,58600,58600,0
20250110,174000,5713115900,58600,58600,58600,58600,0
20250110,173900,5713115900,58600,58600,58600,58600,0
20250110,173800,5713115900,58600,58600,58600,58600,0
20250110,173700,5713115900,58600,58600,58600,58600,0
20250110,173600,5713115900,58600,58600,58600,58600,0
20250110,173500,5713115900,58600,58600,58600,58600,0
20250110,173400,5713115900,58600,58600,58600,58600,0
20250110,173300,5713115900,58600,58600,58600,58600,0
20250110,173200,5713115900,58600,58600,58600,58600,0
20250110,173100,5713115900,58600,58600,58600,58600,0
20250110,173000,5713115900,58600,58600,58600,58600,0
20250110,172900,5713115900,58600,58600,58600,58600,0
20250110,172800,5713115900,58600,58600,58600,58600,0
20250110,172700,5713115900,58600,58600,58600,58600,0
20250110,172600,5713115900,58600,58600,58600,58600,5501
20250110,172500,5713115900,58600,58600,58600,58600,0
20250110,172400,5713115900,58600,58600,58600,58600,0
20250110,172300,5713115900,58600,58600,58600,58600,0
20250110,172200,5713115900,58600,58600,58600,58600,0
20250110,172100,5713115900,58600,58600,58600,58600,0
20250110,172000,5713115900,58600,58600,58600,58600,0
20250110,171900,5713115900,58600,58600,58600,58600,0
20250110,171800,5713115900,58600,58600,58600,58600,0
20250110,171700,5713115900,58600,58600,58600,58600,0
20250110,171600,5713115900,58600,58600,58600,58600,0
20250110,171500,5713115900,58600,58600,58600,58600,0
20250110,171400,5713115900,58600,58600,58600,58600,0
20250110,171300,5713115900,58600,58600,58600,58600,0
20250110,171200,5713115900,58600,58600,58600,58600,0
20250110,171100,5713115900,58600,58600,58600,58600,0
20250110,171000,5713115900,58600,58600,58600,58600,0
20250110,170900,5713115900,58600,58600,58600,58600,0
20250110,170800,5713115900,58600,58600,58600,58600,0
20250110,170700,5713115900,58600,58600,58600,58600,0
20250110,170600,5713115900,58600,58600,58600,58600,0
20250110,170500,5713115900,58600,58600,58600,58600,0
20250110,170400,5713115900,58600,58600,58600,58600,0
20250110,170300,5713115900,58600,58600,58600,58600,0
20250110,170200,5713115900,58600,58600,58600,58600,0
20250110,170100,5713115900,58600,58600,58600,58600,0
20250110,170000,5713115900,58600,58600,58600,58600,0
20250110,165900,5713115900,58600,58600,58600,58600,0
20250110,165800,5713115900,58600,58600,58600,58600,0
20250110,165700,5713115900,58600,58600,58600,58600,0
20250110,165600,5713115900,58600,58600,58600,58600,5501
20250110,165500,5713115900,58600,58600,58600,58600,0
20250110,165400,5713115900,58600,58600,58600,58600,0
20250110,165300,5713115900,58600,58600,58600,58600,0
20250110,165200,5713115900,58600,58600,58600,58600,0
20250110,165100,5713115900,58600,58600,58600,58600,0
20250110,165000,5713115900,58600,58600,58600,58600,0
20250110,164900,5713115900,58600,58600,58600,58600,0
20250110,164800,5713115900,58600,58600,58600,58600,0
20250110,164700,5713115900,58600,58600,58600,58600,0
20250110,164600,5713115900,58600,58600,58600,58600,0
20250110,164500,5713115900,58600,58600,58600,58600,0
20250110,164400,5713115900,58600,58600,58600,58600,0
20250110,164300,5713115900,58600,58600,58600,58600,0
20250110,164200,5713115900,58600,58600,58600,58600,0
20250110,164100,5713115900,58600,58600,58600,58600,0
20250110,164000,5713115900,58600,58600,58600,58600,0
20250110,163900,5713115900,58600,58600,58600,58600,0
20250110,163800,5713115900,58600,58600,58600,58600,0
20250110,163700,5713115900,58600,58600,58600,58600,0
20250110,163600,5713115900,58600,58600,58600,58600,0
20250110,163500,5713115900,58600,58600,58600,58600,0
20250110,163400,5713115900,58600,58600,58600,58600,0
20250110,163300,5713115900,58600,58600,58600,58600,0
20250110,163200,5713115900,58600,58600,58600,58600,0
20250110,163100,5713115900,58600,58600,58600,58600,0
20250110,163000,5713115900,58600,58600,58600,58600,0
20250110,162900,5713115900,58600,58600,58600,58600,0
20250110,162800,5713115900,58600,58600,58600,58600,0
20250110,162700,5713115900,58600,58600,58600,58600,0
20250110,162600,5713115900,58600,58600,58600,58600,5501
20250110,162500,5713115900,58600,58600,58600,58600,0
20250110,162400,5713115900,58600,58600,58600,58600,0
20250110,162300,5713115900,58600,58600,58600,58600,0
20250110,162200,5713115900,58600,58600,58600,58600,0
20250110,162100,5713115900,58600,58600,58600,58600,0
20250110,162000,5713115900,58600,58600,58600,58600,0
20250110,161900,5713115900,58600,58600,58600,58600,0
20250110,161800,5713115900,58600,58600,58600,58600,0
20250110,161700,5713115900,58600,58600,58600,58600,0
20250110,161600,5713115900,58600,58600,58600,58600,0
20250110,161500,5713115900,58600,58600,58600,58600,0
20250110,161400,5713115900,58600,58600,58600,58600,0
20250110,161300,5713115900,58600,58600,58600,58600,0
20250110,161200,5713115900,58600,58600,58600,58600,0
20250110,161100,5713115900,58600,58600,58600,58600,0
20250110,161000,5713115900,58600,58600,58600,58600,0
20250110,160900,5713115900,58600,58600,58600,58600,0
20250110,160800,5713115900,58600,58600,58600,58600,0
20250110,160700,5713115900,58600,58600,58600,58600,0
20250110,160600,5713115900,58600,58600,58600,58600,0
20250110,160500,5713115900,58600,58600,58600,58600,0
20250110,160400,5713115900,58600,58600,58600,58600,0
20250110,160300,5713115900,58600,58600,58600,58600,0
20250110,160200,5713115900,58600,58600,58600,58600,0
20250110,160100,5713115900,58600,58600,58600,58600,0
20250110,160000,5713115900,58600,58600,58600,58600,0
20250110,155900,5713115900,58600,58600,58600,58600,0
20250110,155800,5713115900,58600,58600,58600,58600,0
20250110,155700,5713115900,58600,58600,58600,58600,0
20250110,155600,5713115900,58600,58600,58600,58600,5501
20250110,155500,5713115900,58600,58600,58600,58600,0
20250110,155400,5713115900,58600,58600,58600,58600,0
20250110,155300,5713115900,58600,58600,58600,58600,0
20250110,155200,5713115900,58600,58600,58600,58600,0
20250110,155100,5713115900,58600,58600,58600,58600,0
20250110,155000,5713115900,58600,58600,58600,58600,0
20250110,154900,5713115900,58600,58600,58600,58600,0
20250110,154800,5713115900,58600,58600,58600,58600,0
20250110,154700,5713115900,58600,58600,58600,58600,0
20250110,154600,5713115900,58600,58600,58600,58600,0
20250110,154500,5713115900,58600,58600,58600,58600,0
20250110,154400,5713115900,58600,58600,58600,58600,0
20250110,154300,5713115900,58600,58600,58600,58600,0
20250110,154200,5713115900,58600,58600,58600,58600,0
20250110,154100,5713115900,58600,58600,58600,58600,0
20250110,154000,5713115900,58600,58600,58600,58600,0
20250110,153900,5713115900,58600,58600,58600,58600,0
20250110,153800,5713115900,58600,58600,58600,58600,0
20250110,153700,5713115900,58600,58600,58600,58600,0
20250110,153600,5713115900,58600,58600,58600,58600,0
20250110,153500,5713115900,58600,58600,58600,58600,0
20250110,153400,5713115900,58600,58600,58600,58600,0
20250110,153300,5713115900,58600,58600,58600,58600,0
20250110,153200,5713115900,58600,58600,58600,58600,0
20250110,153100,5713115900,58600,58600,58600,58600,0
20250110,153000,5713115900,58600,58600,58600,58600,5501
20250110,152900,5390757300,58600,58600,58600,58600,0
20250110,152800,5390757300,58600,58600,58600,58600,0
20250110,152700,5390757300,58600,58600,58600,58600,0
20250110,152600,5390757300,58600,58600,58600,58600,0
20250110,152500,5390757300,58600,58600,58600,58600,0
20250110,152400,5390757300,58600,58600,58600,58600,0
20250110,152300,5390757300,58600,58600,58600,58600,0
20250110,152200,5390757300,58600,58600,58600,58600,0
20250110,152100,5390757300,58600,58600,58600,58600,0
20250110,152000,5390757300,58600,58600,58600,58600,0
20250110,151900,5390757300,58600,58600,58700,58600,1146
20250110,151800,5323593400,58600,58600,58700,58600,427
20250110,151700,5298560700,58600,58600,58700,58600,80
20250110,151600,5293872100,58700,58600,58700,58600,384
20250110,151500,5271361400,58600,58600,58700,58600,516
20250110,151400,5241121500,58700,58600,58700,58600,209
20250110,151300,5228870700,58600,58700,58700,58600,842
20250110,151200,5179455200,58700,58600,58700,58600,205
20250110,151100,5167427500,58600,58700,58700,58600,273
20250110,151000,5151417900,58600,58600,58700,58600,449
20250110,150900,5125080900,58600,58700,58700,58600,453
20250110,150800,5098533300,58600,58600,58700,58600,133
20250110,150700,5090735500,58600,58700,58800,58600,319
20250110,150600,5072021500,58600,58600,58700,58600,928
20250110,150500,5017572400,58600,58600,58700,58600,390
20250110,150400,4994692300,58700,58600,58700,58600,50
20250110,150300,4991760400,58600,58600,58700,58600,535
20250110,150200,4960408800,58600,58600,58700,58600,178
20250110,150100,4949975700,58600,58600,58700,58600,180
20250110,150000,4939427300,58600,58600,58700,58600,60
20250110,145900,4935910500,58700,58600,58700,58600,116
20250110,145800,4929112700,58600,58600,58700,58600,409
20250110,145700,4905137900,58600,58700,58700,58600,279
20250110,145600,4888787200,58700,58600,58700,58600,333
20250110,145500,4869268200,58600,58700,58800,58600,243
20250110,145400,4855018800,58800,58700,58800,58600,454
20250110,145300,4828345800,58700,58700,58800,58700,408
20250110,145200,4804396000,58700,58800,58800,58700,76
20250110,145100,4799934700,58800,58700,58800,58700,134
20250110,145000,4792068500,58700,58800,58900,58700,112
20250110,144900,4785485100,58800,58700,58800,58700,207
20250110,144800,4773319100,58800,58800,58800,58700,228
20250110,144700,4759917500,58700,58700,58800,58700,165
20250110,144600,4750225000,58700,58800,58800,58700,155
20250110,144500,4741125200,58800,58900,58900,58800,217
20250110,144400,4728365300,58900,58700,58900,58700,795
20250110,144300,4681621100,58800,58700,58800,58700,212
20250110,144200,4669173900,58700,58700,58800,58700,299
20250110,144100,4651620200,58700,58700,58800,58700,180
20250110,144000,4641051900,58700,58700,58800,58700,81
20250110,143900,4636294100,58700,58700,58800,58700,226
20250110,143800,4623012100,58700,58800,58800,58700,100
20250110,143700,4617141900,58700,58700,58800,58700,22
20250110,143600,4615850300,58800,58700,58800,58700,197
20250110,143500,4604277500,58700,58800,58800,58700,214
20250110,143400,4591715200,58700,58700,58800,58700,71
20250110,143300,4587545600,58700,58700,58800,58700,239
20250110,143200,4573516100,58700,58700,58800,58700,111
20250110,143100,4567000000,58700,58700,58900,58700,147
20250110,143000,4558370900,58800,58700,58900,58700,116
20250110,142900,4551554200,58700,58800,58900,58700,328
20250110,142800,4532239500,58900,58700,58900,58700,153
20250110,142700,4523244100,58800,58800,58800,58700,78
20250110,142600,4518660300,58900,58900,58900,58800,45
20250110,142500,4516013500,58900,58800,58900,58700,19
20250110,142400,4514897100,58900,58800,58900,58700,119
20250110,142300,4507903700,58900,58900,58900,58700,227
20250110,142200,4494564000,58900,58900,58900,58800,103
20250110,142100,4488505400,58900,58800,58900,58800,1216
20250110,142000,4416906800,58900,58800,58900,58700,265
20250110,141900,4401326100,58900,58800,58900,58700,400
20250110,141800,4377806200,58900,58700,58900,58700,1052
20250110,141700,4315982700,58800,58700,58800,58700,211
20250110,141600,4303594700,58800,58700,58800,58700,68
20250110,141500,4299602500,58800,58800,58800,58600,281
20250110,141400,4283110600,58800,58700,58800,58600,616
20250110,141300,4246952600,58700,58700,58700,58600,35
20250110,141200,4244900700,58600,58700,58700,58600,521
20250110,141100,4214369700,58600,58600,58600,58500,631
20250110,141000,4177395000,58500,58600,58600,58500,24
20250110,140900,4175990400,58500,58600,58600,58500,49
20250110,140800,4173123300,58500,58600,58600,58500,233
20250110,140700,4159474000,58500,58600,58600,58500,264
20250110,140600,4144005300,58500,58600,58600,58400,229
20250110,140500,4130604100,58500,58500,58600,58500,100
20250110,140400,4124753400,58500,58400,58600,58400,273
20250110,140300,4108770900,58500,58400,58500,58400,579
20250110,140200,4074905800,58400,58500,58600,58400,1017
20250110,140100,4015412000,58500,58500,58600,58500,128
20250110,140000,4007913000,58600,58500,58600,58500,57
20250110,135900,4004577000,58500,58600,58600,58500,25
20250110,135800,4003114200,58500,58600,58600,58500,48
20250110,135700,4000305800,58500,58500,58600,58500,147
20250110,135600,3991706200,58500,58500,58600,58500,89
20250110,135500,3986494600,58500,58500,58600,58500,89
20250110,135400,3981287600,58500,58500,58600,58500,65
20250110,135300,3977483400,58500,58600,58600,58500,29
20250110,135200,3975785700,58400,58500,58600,58400,61
20250110,135100,3972220800,58500,58500,58500,58400,371
20250110,135000,3950520700,58500,58500,58600,58400,113
20250110,134900,3943911100,58500,58500,58600,58400,183
20250110,134800,3933209200,58500,58500,58600,58400,241
20250110,134700,3919118700,58400,58500,58500,58400,211
20250110,134600,3906784000,58500,58400,58600,58400,218
20250110,134500,3894037900,58400,58500,58500,58400,299
20250110,134400,3876560200,58500,58500,58600,58400,359
20250110,134300,3855559700,58500,58500,58600,58400,205
20250110,134200,3843571600,58500,58500,58600,58400,1624
20250110,134100,3748574900,58500,58500,58600,58500,324
20250110,134000,3729620100,58500,58500,58600,58500,471
20250110,133900,3702066400,58500,58500,58600,58500,143
20250110,133800,3693700700,58500,58500,58600,58500,91
20250110,133700,3688377100,58500,58500,58600,58500,104
20250110,133600,3682287200,58600,58600,58600,58500,113
20250110,133500,3675672300,58500,58500,58600,58500,21
20250110,133400,3674443200,58500,58500,58600,58500,437
20250110,133300,3648878000,58500,58600,58600,58500,74
20250110,133200,3644546900,58500,58500,58600,58500,27
20250110,133100,3642967000,58500,58600,58600,58500,26
20250110,133000,3641445200,58600,58500,58600,58500,123
20250110,132900,3634247100,58500,58500,58600,58500,159
20250110,132800,3624932500,58500,58600,58600,58500,64
20250110,132700,3621187100,58600,58600,58600,58500,200
20250110,132600,3609479500,58600,58700,58700,58500,219
20250110,132500,3596647600,58600,58600,58700,58600,77
20250110,132400,3592135000,58600,58600,58700,58500,212
20250110,132300,3579716400,58500,58600,58600,58500,156
20250110,132200,3570576100,58600,58600,58600,58500,552
20250110,132100,3538275900,58500,58600,58600,58500,68
20250110,132000,3534297300,58600,58600,58600,58500,32
20250110,131900,3532424000,58600,58600,58600,58500,416
20250110,131800,3508047800,58600,58600,58600,58500,270
20250110,131700,3492248000,58500,58600,58600,58500,135
20250110,131600,3484338300,58600,58500,58600,58500,57
20250110,131500,3480999700,58600,58500,58600,58500,651
20250110,131400,3442904800,58500,58500,58600,58500,68
20250110,131300,3438924500,58600,58500,58600,58500,94
20250110,131200,3433422200,58500,58500,58600,58500,51
20250110,131100,3430438400,58500,58500,58600,58500,427
20250110,131000,3405458300,58600,58500,58600,58500,111
20250110,130900,3398964300,58600,58600,58700,58500,867
20250110,130800,3348161100,58700,58600,58700,58600,121
20250110,130700,3341070100,58700,58600,58700,58600,175
20250110,130600,3330814200,58600,58600,58700,58600,259
20250110,130500,3315636500,58700,58700,58700,58600,459
20250110,130400,3288711400,58600,58700,58700,58600,95
20250110,130300,3283136700,58600,58700,58700,58600,58
20250110,130200,3279736500,58600,58600,58700,58600,18
20250110,130100,3278681600,58600,58700,58700,58600,21
20250110,130000,3277450600,58700,58700,58700,58600,153
20250110,125900,3268474800,58600,58600,58600,58600,34
20250110,125800,3266482400,58600,58600,58600,58600,17
20250110,125700,3265486200,58600,58600,58700,58600,64
20250110,125600,3261735700,58600,58700,58700,58600,42
20250110,125500,3259273700,58600,58600,58700,58600,24
20250110,125400,3257867200,58600,58600,58700,58600,66
20250110,125300,3253999500,58600,58600,58700,58600,38
20250110,125200,3251771700,58600,58700,58700,58600,26
20250110,125100,3250247000,58600,58600,58700,58600,53
20250110,125000,3247140800,58600,58600,58700,58600,28
20250110,124900,3245499600,58600,58600,58700,58600,35
20250110,124800,3243447000,58700,58600,58700,58600,245
20250110,124700,3229071700,58600,58600,58600,58600,27
20250110,124600,3227489500,58700,58600,58700,58600,17
20250110,124500,3226493200,58600,58600,58600,58600,222
20250110,124400,3213484000,58600,58700,58700,58600,71
20250110,124300,3209323200,58700,58600,58700,58600,9
20250110,124200,3208795700,58700,58600,58700,58600,50
20250110,124100,3205864700,58600,58600,58700,58600,34
20250110,124000,3203872200,58600,58600,58700,58600,51
20250110,123900,3200883500,58600,58600,58700,58600,374
20250110,123800,3178967000,58600,58600,58700,58600,34
20250110,123700,3176973600,58600,58700,58700,58600,119
20250110,123600,3169990200,58600,58600,58700,58600,28
20250110,123500,3168349300,58600,58600,58600,58600,38
20250110,123400,3166122500,58600,58600,58600,58600,41
20250110,123300,3163719900,58700,58500,58700,58500,66
20250110,123200,3159849300,58600,58700,58700,58600,1606
20250110,123100,3065737300,58700,58700,58700,58600,157
20250110,123000,3056533300,58700,58600,58700,58600,101
20250110,122900,3050614600,58700,58600,58700,58600,54
20250110,122800,3047448500,58600,58600,58700,58600,142
20250110,122700,3039114600,58600,58600,58600,58600,42
20250110,122600,3036653400,58600,58600,58700,58600,126
20250110,122500,3029268100,58600,58600,58700,58600,35
20250110,122400,3027217000,58700,58600,58700,58600,96
20250110,122300,3021590000,58600,58800,58800,58600,36
20250110,122200,3019476200,58800,58700,58800,58700,193
20250110,122100,3008144600,58700,58700,58800,58700,171
20250110,122000,2998106400,58700,58800,58800,58700,17
20250110,121900,2997108200,58700,58700,58700,58700,18
20250110,121800,2996051600,58700,58700,58800,58700,28
20250110,121700,2994407900,58800,58700,58800,58700,30
20250110,121600,2992646700,58700,58700,58700,58700,338
20250110,121500,2972806100,58700,58700,58800,58700,50
20250110,121400,2969871000,58700,58700,58700,58700,15
20250110,121300,2968990500,58700,58800,58800,58700,97
20250110,121200,2963287900,58700,58700,58800,58700,25
20250110,121100,2961820300,58700,58800,58800,58700,21
20250110,121000,2960587400,58800,58700,58800,58700,263
20250110,120900,2945147200,58700,58700,58800,58700,126
20250110,120800,2937750800,58700,58700,58700,58700,99
20250110,120700,2931939500,58700,58800,58800,58700,73
20250110,120600,2927654200,58700,58700,58800,58700,162
20250110,120500,2918143600,58700,58800,58800,58700,25
20250110,120400,2916675900,58800,58700,58800,58700,31
20250110,120300,2914856100,58700,58700,58800,58700,213
20250110,120200,2902343100,58700,58700,58800,58700,86
20250110,120100,2897288300,58800,58600,58800,58600,49
20250110,120000,2894413200,58600,58600,58700,58600,103
20250110,115900,2888370600,58600,58600,58700,58600,45
20250110,115800,2885733500,58600,58600,58700,58600,134
20250110,115700,2877880600,58600,58600,58700,58600,90
20250110,115600,2872602000,58800,58800,58800,58600,107
20250110,115500,2866314100,58800,58600,58800,58600,30
20250110,115400,2864555200,58600,58600,58800,58600,33
20250110,115300,2862620600,58700,58600,58700,58600,43
20250110,115200,2860098000,58700,58700,58700,58600,66
20250110,115100,2856225100,58600,58600,58700,58600,113
20250110,115000,2849603000,58600,58600,58600,58600,94
20250110,114900,2844094600,58600,58600,58700,58500,42
20250110,114800,2841634100,58600,58500,58600,58500,37
20250110,114700,2839469200,58600,58500,58600,58500,73
20250110,114600,2835198500,58600,58500,58600,58500,112
20250110,114500,2828636600,58600,58600,58700,58500,190
20250110,114400,2817502900,58600,58600,58700,58600,101
20250110,114300,2811584200,58500,58500,58600,58500,37
20250110,114200,2809417900,58500,58500,58600,58500,29
20250110,114100,2807721000,58500,58600,58700,58500,91
20250110,114000,2802391000,58600,58600,58700,58500,1029
20250110,113900,2742092100,58600,58600,58700,58600,76
20250110,113800,2737637300,58600,58600,58700,58600,19
20250110,113700,2736523700,58600,58600,58700,58600,39
20250110,113600,2734238000,58600,58700,58700,58600,32
20250110,113500,2732362300,58700,58700,58700,58600,203
20250110,113400,2720463700,58600,58700,58700,58600,85
20250110,113300,2715481600,58700,58600,58800,58600,147
20250110,113200,2706854400,58600,58600,58600,58600,19
20250110,113100,2705741000,58700,58600,58700,58600,17
20250110,113000,2704744400,58600,58600,58700,58600,289
20250110,112900,2687808300,58600,58600,58600,58600,24
20250110,112800,2686401900,58600,58700,58700,58600,36
20250110,112700,2684291900,58700,58600,58700,58500,65
20250110,112600,2680483900,58600,58600,58600,58500,80
20250110,112500,2675796800,58600,58600,58700,58600,289
20250110,112400,2658855400,58600,58600,58700,58600,53
20250110,112300,2655749000,58700,58700,58700,58600,11
20250110,112200,2655104200,58700,58600,58700,58600,74
20250110,112100,2650767500,58700,58700,58700,58600,102
20250110,112000,2644783000,58700,58700,58800,58700,28
20250110,111900,2643139300,58700,58600,58700,58600,70
20250110,111800,2639032200,58600,58600,58700,58600,66
20250110,111700,2635162400,58700,58600,58700,58500,412
20250110,111600,2611036900,58600,58700,58700,58600,27
20250110,111500,2609453400,58600,58600,58700,58600,39
20250110,111400,2607167100,58600,58700,58700,58600,34
20250110,111300,2605174100,58600,58600,58700,58600,16
20250110,111200,2604236300,58600,58500,58700,58500,997
20250110,111100,2545814000,58500,58500,58600,58500,129
20250110,111000,2538266500,58600,58500,58600,58500,23
20250110,110900,2536920700,58500,58600,58600,58500,77
20250110,110800,2532411500,58500,58500,58500,58500,14
20250110,110700,2531592500,58500,58500,58600,58500,56
20250110,110600,2528316100,58500,58500,58600,58500,263
20250110,110500,2512930300,58500,58500,58600,58500,73
20250110,110400,2508659600,58500,58500,58600,58500,20
20250110,110300,2507489300,58500,58500,58600,58500,75
20250110,110200,2503097500,58500,58500,58600,58500,22
20250110,110100,2501809500,58500,58500,58600,58500,296
20250110,110000,2484493400,58600,58500,58600,58400,769
20250110,105900,2439509400,58500,58500,58600,58500,156
20250110,105800,2430382800,58500,58400,58500,58400,298
20250110,105700,2412954000,58400,58400,58500,58400,236
20250110,105600,2399155500,58500,58500,58500,58400,206
20250110,105500,2387109000,58400,58400,58500,58400,210
20250110,105400,2374829200,58400,58400,58500,58400,336
20250110,105300,2355181000,58400,58400,58500,58400,508
20250110,105200,2325479700,58400,58500,58500,58400,2051
20250110,105100,2205538300,58500,58600,58600,58500,225
20250110,105000,2192371900,58600,58500,58600,58500,322
20250110,104900,2173523100,58500,58600,58600,58500,1277
20250110,104800,2098747500,58600,58700,58800,58600,570
20250110,104700,2065314800,58600,58600,58700,58600,130
20250110,104600,2057696700,58600,58600,58700,58600,231
20250110,104500,2044157300,58600,58700,58700,58600,148
20250110,104400,2035484200,58600,58600,58700,58600,51
20250110,104300,2032495000,58600,58700,58800,58600,50
20250110,104200,2029562300,58600,58600,58700,58600,309
20250110,104100,2011438700,58600,58600,58700,58600,36
20250110,104000,2009328200,58600,58600,58700,58600,237
20250110,103900,1995421600,58600,58600,58600,58600,120
20250110,103800,1988389600,58600,58600,58700,58600,82
20250110,103700,1983584300,58600,58500,58600,58500,345
20250110,103600,1963367600,58500,58600,58600,58500,397
20250110,103500,1940120200,58600,58600,58600,58500,244
20250110,103400,1925826200,58600,58500,58600,58500,162
20250110,103300,1916333100,58500,58600,58700,58500,1645
20250110,103200,1819920400,58600,58700,58700,58600,235
20250110,103100,1806149000,58600,58700,58700,58600,882
20250110,103000,1754377700,58700,58700,58800,58700,772
20250110,102900,1709061100,58700,58700,58800,58700,252
20250110,102800,1694265200,58700,58700,58800,58700,164
20250110,102700,1684630100,58700,58700,58800,58700,275
20250110,102600,1668484900,58700,58700,58800,58700,148
20250110,102500,1659797200,58700,58700,58800,58600,376
20250110,102400,1637737200,58700,58600,58700,58600,446
20250110,102300,1611576200,58600,58600,58700,58600,87
20250110,102200,1606477300,58600,58700,58800,58600,1168
20250110,102100,1537924700,58700,58800,58800,58700,185
20250110,102000,1527064100,58700,58700,58800,58700,180
20250110,101900,1516494200,58700,58900,58900,58700,1055
20250110,101800,1454468600,58800,58800,58900,58800,243
20250110,101700,1440176400,58800,58800,58900,58800,396
20250110,101600,1416885500,58800,58900,58900,58800,123
20250110,101500,1409642400,58800,58900,58900,58800,740
20250110,101400,1366057200,58900,58900,58900,58900,45
20250110,101300,1363406700,58900,58900,58900,58900,187
20250110,101200,1352392400,58900,59000,59100,58900,173
20250110,101100,1342187000,58900,58900,59000,58900,118
20250110,101000,1335227400,59000,58900,59000,58900,53
20250110,100900,1332102400,58900,58900,59000,58900,37
20250110,100800,1329922700,58900,58900,58900,58900,549
20250110,100700,1297586600,59000,58900,59000,58900,604
20250110,100600,1261980700,58900,58800,59000,58800,28
20250110,100500,1260332700,58900,58900,59000,58800,311
20250110,100400,1242015100,58900,58900,59000,58900,1350
20250110,100300,1162498900,58900,59000,59000,58900,305
20250110,100200,1144510500,59000,59000,59100,59000,657
20250110,100100,1105742300,59000,59000,59100,59000,562
20250110,100000,1072554300,59000,59000,59100,59000,86
20250110,095900,1067480200,59000,59000,59000,59000,23
20250110,095800,1066123200,59000,59000,59100,59000,99
20250110,095700,1060275300,59100,59000,59100,59000,19
20250110,095600,1059153700,59000,59100,59100,59000,1561
20250110,095500,967053800,59100,59100,59200,59000,269
20250110,095400,951180500,59100,59000,59200,59000,237
20250110,095300,937173800,59000,59000,59100,59000,172
20250110,095200,927011700,59000,59200,59200,59000,119
20250110,095100,919983500,59200,59100,59200,59100,140
20250110,095000,911699400,59100,59000,59200,59000,76
20250110,094900,907207600,59000,59100,59200,59000,697
20250110,094800,866009100,59200,59100,59200,59100,86
20250110,094700,860919700,59100,59100,59200,59100,89
20250110,094600,855656900,59100,59100,59100,59100,56
20250110,094500,852347300,59100,59200,59200,59100,141
20250110,094400,844014000,59200,59100,59200,59100,125
20250110,094300,836618900,59100,59200,59200,59100,32
20250110,094200,834726500,59300,59200,59300,59100,90
20250110,094100,829396800,59200,59200,59300,59200,93
20250110,094000,823891100,59200,59200,59200,59200,47
20250110,093900,821108700,59100,59100,59200,59100,121
20250110,093800,813950700,59100,59100,59200,59000,994
20250110,093700,755203000,59100,59100,59200,59100,487
20250110,093600,726416300,59100,59100,59300,59100,85
20250110,093500,721392600,59100,59200,59200,59100,85
20250110,093400,716361700,59100,59100,59200,59100,160
20250110,093300,706892200,59100,59200,59200,59100,79
20250110,093200,702218600,59200,59200,59200,59100,207
20250110,093100,689976200,59200,59200,59300,59100,195
20250110,093000,678427200,59200,59100,59300,59100,280
20250110,092900,661836500,59200,59100,59200,59100,365
20250110,092800,640230900,59200,59100,59200,59100,255
20250110,092700,625157800,59100,59200,59200,59100,2
20250110,092600,625039500,59100,59200,59200,59100,112
20250110,092500,618419300,59200,59100,59200,59100,9
20250110,092400,617886600,59200,59200,59200,59100,77
20250110,092300,613333300,59100,59100,59200,59100,82
20250110,092200,608484600,59200,59200,59300,59100,323
20250110,092100,589367500,59200,59100,59200,59100,244
20250110,092000,574925900,59100,59200,59300,59100,464
20250110,091900,547471500,59200,59300,59300,59200,409
20250110,091800,523243900,59300,59300,59400,59300,66
20250110,091700,519330000,59300,59300,59300,59300,12
20250110,091600,518618400,59300,59400,59500,59200,460
20250110,091500,491306300,59400,59400,59400,59300,375
20250110,091400,469031500,59400,59400,59400,59300,73
20250110,091300,464696000,59400,59200,59700,59200,194
20250110,091200,453169900,59300,59300,59300,59200,221
20250110,091100,440064700,59300,59200,59300,59200,243
20250110,091000,425672200,59200,59300,59400,59200,586
20250110,090900,390937100,59300,59300,59300,59300,170
20250110,090800,380856100,59300,59200,59300,59200,179
20250110,090700,370255800,59200,59200,59300,59200,438
20250110,090600,344318600,59200,59100,59200,59100,678
20250110,090500,304234800,59100,59300,59300,59100,566
20250110,090400,270725700,59300,59300,59300,59200,626
20250110,090300,233652100,59300,59300,59600,59300,592
20250110,090200,198536800,59300,59600,59700,59100,1875
20250110,090100,87385800,59400,59500,59600,59400,549
20250110,090000,54725000,59500,59700,59700,59500,909