KissMeData/035760/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191900,4643874500,64000,64000,64000,64000,3283
20240115,191800,4643874500,64000,64000,64000,64000,0
20240115,191700,4643874500,64000,64000,64000,64000,0
20240115,191600,4643874500,64000,64000,64000,64000,0
20240115,191500,4643874500,64000,64000,64000,64000,0
20240115,191400,4643874500,64000,64000,64000,64000,0
20240115,191300,4643874500,64000,64000,64000,64000,0
20240115,191200,4643874500,64000,64000,64000,64000,0
20240115,191100,4643874500,64000,64000,64000,64000,0
20240115,191000,4643874500,64000,64000,64000,64000,0
20240115,190900,4643874500,64000,64000,64000,64000,0
20240115,190800,4643874500,64000,64000,64000,64000,0
20240115,190700,4643874500,64000,64000,64000,64000,0
20240115,190600,4643874500,64000,64000,64000,64000,0
20240115,190500,4643874500,64000,64000,64000,64000,0
20240115,190400,4643874500,64000,64000,64000,64000,0
20240115,190300,4643874500,64000,64000,64000,64000,0
20240115,190200,4643874500,64000,64000,64000,64000,0
20240115,190100,4643874500,64000,64000,64000,64000,0
20240115,190000,4643874500,64000,64000,64000,64000,0
20240115,185900,4643874500,64000,64000,64000,64000,0
20240115,185800,4643874500,64000,64000,64000,64000,0
20240115,185700,4643874500,64000,64000,64000,64000,0
20240115,185600,4643874500,64000,64000,64000,64000,0
20240115,185500,4643874500,64000,64000,64000,64000,0
20240115,185400,4643874500,64000,64000,64000,64000,0
20240115,185300,4643874500,64000,64000,64000,64000,0
20240115,185200,4643874500,64000,64000,64000,64000,0
20240115,185100,4643874500,64000,64000,64000,64000,0
20240115,185000,4643874500,64000,64000,64000,64000,0
20240115,184900,4643874500,64000,64000,64000,64000,3283
20240115,184800,4643874500,64000,64000,64000,64000,0
20240115,184700,4643874500,64000,64000,64000,64000,0
20240115,184600,4643874500,64000,64000,64000,64000,0
20240115,184500,4643874500,64000,64000,64000,64000,0
20240115,184400,4643874500,64000,64000,64000,64000,0
20240115,184300,4643874500,64000,64000,64000,64000,0
20240115,184200,4643874500,64000,64000,64000,64000,0
20240115,184100,4643874500,64000,64000,64000,64000,0
20240115,184000,4643874500,64000,64000,64000,64000,0
20240115,183900,4643874500,64000,64000,64000,64000,0
20240115,183800,4643874500,64000,64000,64000,64000,0
20240115,183700,4643874500,64000,64000,64000,64000,0
20240115,183600,4643874500,64000,64000,64000,64000,0
20240115,183500,4643874500,64000,64000,64000,64000,0
20240115,183400,4643874500,64000,64000,64000,64000,0
20240115,183300,4643874500,64000,64000,64000,64000,0
20240115,183200,4643874500,64000,64000,64000,64000,0
20240115,183100,4643874500,64000,64000,64000,64000,0
20240115,183000,4643874500,64000,64000,64000,64000,0
20240115,182900,4643874500,64000,64000,64000,64000,0
20240115,182800,4643874500,64000,64000,64000,64000,0
20240115,182700,4643874500,64000,64000,64000,64000,0
20240115,182600,4643874500,64000,64000,64000,64000,0
20240115,182500,4643874500,64000,64000,64000,64000,0
20240115,182400,4643874500,64000,64000,64000,64000,0
20240115,182300,4643874500,64000,64000,64000,64000,0
20240115,182200,4643874500,64000,64000,64000,64000,0
20240115,182100,4643874500,64000,64000,64000,64000,0
20240115,182000,4643874500,64000,64000,64000,64000,0
20240115,181900,4643874500,64000,64000,64000,64000,3283
20240115,181800,4643874500,64000,64000,64000,64000,0
20240115,181700,4643874500,64000,64000,64000,64000,0
20240115,181600,4643874500,64000,64000,64000,64000,0
20240115,181500,4643874500,64000,64000,64000,64000,0
20240115,181400,4643874500,64000,64000,64000,64000,0
20240115,181300,4643874500,64000,64000,64000,64000,0
20240115,181200,4643874500,64000,64000,64000,64000,0
20240115,181100,4643874500,64000,64000,64000,64000,0
20240115,181000,4643874500,64000,64000,64000,64000,0
20240115,180900,4643874500,64000,64000,64000,64000,0
20240115,180800,4643874500,64000,64000,64000,64000,0
20240115,180700,4643874500,64000,64000,64000,64000,0
20240115,180600,4643874500,64000,64000,64000,64000,0
20240115,180500,4643874500,64000,64000,64000,64000,0
20240115,180400,4643874500,64000,64000,64000,64000,0
20240115,180300,4643874500,64000,64000,64000,64000,0
20240115,180200,4643874500,64000,64000,64000,64000,0
20240115,180100,4643874500,64000,64000,64000,64000,0
20240115,180000,4643874500,64000,64000,64000,64000,0
20240115,175900,4643874500,64000,64000,64000,64000,0
20240115,175800,4643874500,64000,64000,64000,64000,0
20240115,175700,4643874500,64000,64000,64000,64000,0
20240115,175600,4643874500,64000,64000,64000,64000,0
20240115,175500,4643874500,64000,64000,64000,64000,0
20240115,175400,4643874500,64000,64000,64000,64000,0
20240115,175300,4643874500,64000,64000,64000,64000,0
20240115,175200,4643874500,64000,64000,64000,64000,0
20240115,175100,4643874500,64000,64000,64000,64000,0
20240115,175000,4643874500,64000,64000,64000,64000,0
20240115,174900,4643874500,64000,64000,64000,64000,3283
20240115,174800,4643874500,64000,64000,64000,64000,0
20240115,174700,4643874500,64000,64000,64000,64000,0
20240115,174600,4643874500,64000,64000,64000,64000,0
20240115,174500,4643874500,64000,64000,64000,64000,0
20240115,174400,4643874500,64000,64000,64000,64000,0
20240115,174300,4643874500,64000,64000,64000,64000,0
20240115,174200,4643874500,64000,64000,64000,64000,0
20240115,174100,4643874500,64000,64000,64000,64000,0
20240115,174000,4643874500,64000,64000,64000,64000,0
20240115,173900,4643874500,64000,64000,64000,64000,0
20240115,173800,4643874500,64000,64000,64000,64000,0
20240115,173700,4643874500,64000,64000,64000,64000,0
20240115,173600,4643874500,64000,64000,64000,64000,0
20240115,173500,4643874500,64000,64000,64000,64000,0
20240115,173400,4643874500,64000,64000,64000,64000,0
20240115,173300,4643874500,64000,64000,64000,64000,0
20240115,173200,4643874500,64000,64000,64000,64000,0
20240115,173100,4643874500,64000,64000,64000,64000,0
20240115,173000,4643874500,64000,64000,64000,64000,0
20240115,172900,4643874500,64000,64000,64000,64000,0
20240115,172800,4643874500,64000,64000,64000,64000,0
20240115,172700,4643874500,64000,64000,64000,64000,0
20240115,172600,4643874500,64000,64000,64000,64000,0
20240115,172500,4643874500,64000,64000,64000,64000,0
20240115,172400,4643874500,64000,64000,64000,64000,0
20240115,172300,4643874500,64000,64000,64000,64000,0
20240115,172200,4643874500,64000,64000,64000,64000,0
20240115,172100,4643874500,64000,64000,64000,64000,0
20240115,172000,4643874500,64000,64000,64000,64000,0
20240115,171900,4643874500,64000,64000,64000,64000,3283
20240115,171800,4643874500,64000,64000,64000,64000,0
20240115,171700,4643874500,64000,64000,64000,64000,0
20240115,171600,4643874500,64000,64000,64000,64000,0
20240115,171500,4643874500,64000,64000,64000,64000,0
20240115,171400,4643874500,64000,64000,64000,64000,0
20240115,171300,4643874500,64000,64000,64000,64000,0
20240115,171200,4643874500,64000,64000,64000,64000,0
20240115,171100,4643874500,64000,64000,64000,64000,0
20240115,171000,4643874500,64000,64000,64000,64000,0
20240115,170900,4643874500,64000,64000,64000,64000,0
20240115,170800,4643874500,64000,64000,64000,64000,0
20240115,170700,4643874500,64000,64000,64000,64000,0
20240115,170600,4643874500,64000,64000,64000,64000,0
20240115,170500,4643874500,64000,64000,64000,64000,0
20240115,170400,4643874500,64000,64000,64000,64000,0
20240115,170300,4643874500,64000,64000,64000,64000,0
20240115,170200,4643874500,64000,64000,64000,64000,0
20240115,170100,4643874500,64000,64000,64000,64000,0
20240115,170000,4643874500,64000,64000,64000,64000,0
20240115,165900,4643874500,64000,64000,64000,64000,0
20240115,165800,4643874500,64000,64000,64000,64000,0
20240115,165700,4643874500,64000,64000,64000,64000,0
20240115,165600,4643874500,64000,64000,64000,64000,0
20240115,165500,4643874500,64000,64000,64000,64000,0
20240115,165400,4643874500,64000,64000,64000,64000,0
20240115,165300,4643874500,64000,64000,64000,64000,0
20240115,165200,4643874500,64000,64000,64000,64000,0
20240115,165100,4643874500,64000,64000,64000,64000,0
20240115,165000,4643874500,64000,64000,64000,64000,0
20240115,164900,4643874500,64000,64000,64000,64000,3283
20240115,164800,4643874500,64000,64000,64000,64000,0
20240115,164700,4643874500,64000,64000,64000,64000,0
20240115,164600,4643874500,64000,64000,64000,64000,0
20240115,164500,4643874500,64000,64000,64000,64000,0
20240115,164400,4643874500,64000,64000,64000,64000,0
20240115,164300,4643874500,64000,64000,64000,64000,0
20240115,164200,4643874500,64000,64000,64000,64000,0
20240115,164100,4643874500,64000,64000,64000,64000,0
20240115,164000,4643874500,64000,64000,64000,64000,0
20240115,163900,4643874500,64000,64000,64000,64000,0
20240115,163800,4643874500,64000,64000,64000,64000,0
20240115,163700,4643874500,64000,64000,64000,64000,0
20240115,163600,4643874500,64000,64000,64000,64000,0
20240115,163500,4643874500,64000,64000,64000,64000,0
20240115,163400,4643874500,64000,64000,64000,64000,0
20240115,163300,4643874500,64000,64000,64000,64000,0
20240115,163200,4643874500,64000,64000,64000,64000,0
20240115,163100,4643874500,64000,64000,64000,64000,0
20240115,163000,4643874500,64000,64000,64000,64000,0
20240115,162900,4643874500,64000,64000,64000,64000,0
20240115,162800,4643874500,64000,64000,64000,64000,0
20240115,162700,4643874500,64000,64000,64000,64000,0
20240115,162600,4643874500,64000,64000,64000,64000,0
20240115,162500,4643874500,64000,64000,64000,64000,0
20240115,162400,4643874500,64000,64000,64000,64000,0
20240115,162300,4643874500,64000,64000,64000,64000,0
20240115,162200,4643874500,64000,64000,64000,64000,0
20240115,162100,4643874500,64000,64000,64000,64000,0
20240115,162000,4643874500,64000,64000,64000,64000,0
20240115,161900,4643874500,64000,64000,64000,64000,3283
20240115,161800,4643874500,64000,64000,64000,64000,0
20240115,161700,4643874500,64000,64000,64000,64000,0
20240115,161600,4643874500,64000,64000,64000,64000,0
20240115,161500,4643874500,64000,64000,64000,64000,0
20240115,161400,4643874500,64000,64000,64000,64000,0
20240115,161300,4643874500,64000,64000,64000,64000,0
20240115,161200,4643874500,64000,64000,64000,64000,0
20240115,161100,4643874500,64000,64000,64000,64000,0
20240115,161000,4643874500,64000,64000,64000,64000,0
20240115,160900,4643874500,64000,64000,64000,64000,0
20240115,160800,4643874500,64000,64000,64000,64000,0
20240115,160700,4643874500,64000,64000,64000,64000,0
20240115,160600,4643874500,64000,64000,64000,64000,0
20240115,160500,4643874500,64000,64000,64000,64000,0
20240115,160400,4643874500,64000,64000,64000,64000,0
20240115,160300,4643874500,64000,64000,64000,64000,0
20240115,160200,4643874500,64000,64000,64000,64000,0
20240115,160100,4643874500,64000,64000,64000,64000,0
20240115,160000,4643874500,64000,64000,64000,64000,0
20240115,155900,4643874500,64000,64000,64000,64000,0
20240115,155800,4643874500,64000,64000,64000,64000,0
20240115,155700,4643874500,64000,64000,64000,64000,0
20240115,155600,4643874500,64000,64000,64000,64000,0
20240115,155500,4643874500,64000,64000,64000,64000,0
20240115,155400,4643874500,64000,64000,64000,64000,0
20240115,155300,4643874500,64000,64000,64000,64000,0
20240115,155200,4643874500,64000,64000,64000,64000,0
20240115,155100,4643874500,64000,64000,64000,64000,0
20240115,155000,4643874500,64000,64000,64000,64000,0
20240115,154900,4643874500,64000,64000,64000,64000,3283
20240115,154800,4643874500,64000,64000,64000,64000,0
20240115,154700,4643874500,64000,64000,64000,64000,0
20240115,154600,4643874500,64000,64000,64000,64000,0
20240115,154500,4643874500,64000,64000,64000,64000,0
20240115,154400,4643874500,64000,64000,64000,64000,0
20240115,154300,4643874500,64000,64000,64000,64000,0
20240115,154200,4643874500,64000,64000,64000,64000,0
20240115,154100,4643874500,64000,64000,64000,64000,0
20240115,154000,4643874500,64000,64000,64000,64000,0
20240115,153900,4643874500,64000,64000,64000,64000,0
20240115,153800,4643874500,64000,64000,64000,64000,0
20240115,153700,4643874500,64000,64000,64000,64000,0
20240115,153600,4643874500,64000,64000,64000,64000,0
20240115,153500,4643874500,64000,64000,64000,64000,0
20240115,153400,4643874500,64000,64000,64000,64000,0
20240115,153300,4643874500,64000,64000,64000,64000,0
20240115,153200,4643874500,64000,64000,64000,64000,0
20240115,153100,4643874500,64000,64000,64000,64000,0
20240115,153000,4643874500,64000,64000,64000,64000,3283
20240115,152900,4433762500,64100,64100,64100,64100,0
20240115,152800,4433762500,64100,64100,64100,64100,0
20240115,152700,4433762500,64100,64100,64100,64100,0
20240115,152600,4433762500,64100,64100,64100,64100,0
20240115,152500,4433762500,64100,64100,64100,64100,0
20240115,152400,4433762500,64100,64100,64100,64100,0
20240115,152300,4433762500,64100,64100,64100,64100,0
20240115,152200,4433762500,64100,64100,64100,64100,0
20240115,152100,4433762500,64100,64100,64100,64100,0
20240115,152000,4433762500,64100,64100,64100,64100,0
20240115,151900,4433762500,64100,64300,64300,64100,817
20240115,151800,4381274400,64300,64200,64300,64200,97
20240115,151700,4375045400,64200,64200,64300,64100,525
20240115,151600,4341306900,64200,64300,64300,64100,307
20240115,151500,4321601900,64300,64200,64400,64100,284
20240115,151400,4303346600,64400,64400,64400,64100,88
20240115,151300,4297692000,64300,64300,64400,64300,220
20240115,151200,4283540600,64300,64400,64400,64200,88
20240115,151100,4277887200,64400,64300,64400,64200,79
20240115,151000,4272807700,64300,64300,64300,64100,539
20240115,150900,4238188400,64300,64200,64300,64200,201
20240115,150800,4225279200,64300,64300,64300,64200,153
20240115,150700,4215452900,64100,64400,64400,64100,165
20240115,150600,4204860500,64400,64200,64400,64200,252
20240115,150500,4188668200,64300,64300,64400,64100,167
20240115,150400,4177938200,64300,64300,64400,64100,207
20240115,150300,4164646500,64300,64200,64400,64100,193
20240115,150200,4152255200,64300,64300,64300,64100,184
20240115,150100,4140439700,64300,64200,64400,64100,151
20240115,150000,4130745100,64100,64100,64200,64100,266
20240115,145900,4113689100,64100,64000,64400,64000,286
20240115,145800,4095343600,64000,64200,64200,64000,356
20240115,145700,4072523200,64300,64100,64300,64000,272
20240115,145600,4055071400,64200,64400,64400,64000,2266
20240115,145500,3909804100,64400,64300,64400,64200,433
20240115,145400,3881962500,64300,64200,64400,64200,253
20240115,145300,3865694100,64400,64400,64400,64200,296
20240115,145200,3846666700,64400,64300,64400,64200,230
20240115,145100,3831873000,64200,64300,64400,64200,328
20240115,145000,3810785700,64300,64300,64400,64200,282
20240115,144900,3792658200,64400,64300,64400,64100,289
20240115,144800,3774085000,64100,64300,64300,64100,281
20240115,144700,3756043200,64200,64100,64300,64100,326
20240115,144600,3735112400,64100,64300,64300,64100,223
20240115,144500,3720788000,64400,64400,64400,64100,324
20240115,144400,3699978800,64300,64200,64300,64100,314
20240115,144300,3679817900,64300,64300,64300,64200,221
20240115,144200,3665622900,64400,64300,64400,64200,349
20240115,144100,3643183800,64500,64300,64500,64200,275
20240115,144000,3625495100,64300,64400,64500,64300,328
20240115,143900,3604375500,64400,64400,64400,64300,234
20240115,143800,3589327000,64400,64300,64400,64200,377
20240115,143700,3565086600,64300,64300,64400,64100,327
20240115,143600,3544059500,64400,64100,64400,64100,278
20240115,143500,3526192000,64200,64200,64300,64100,411
20240115,143400,3499808700,64100,64200,64300,64100,268
20240115,143300,3482601500,64200,64300,64300,64100,242
20240115,143200,3467062900,64100,64300,64300,64100,397
20240115,143100,3441576600,64200,64300,64400,64200,1252
20240115,143000,3361184900,64300,64300,64400,64200,345
20240115,142900,3339013300,64300,64400,64400,64200,304
20240115,142800,3319477600,64400,64300,64400,64200,239
20240115,142700,3304106300,64300,64300,64400,64300,327
20240115,142600,3283078800,64400,64500,64500,64300,149
20240115,142500,3273488500,64400,64400,64400,64300,433
20240115,142400,3245630700,64300,64400,64400,64200,353
20240115,142300,3222928400,64400,64400,64400,64300,204
20240115,142200,3209808700,64300,64300,64400,64200,403
20240115,142100,3183910100,64400,64300,64600,64200,405
20240115,142000,3157869200,64300,64400,64400,64300,288
20240115,141900,3139344800,64400,64400,64500,64300,359
20240115,141800,3116224800,64500,64500,64500,64400,170
20240115,141700,3105274200,64500,64400,64500,64400,261
20240115,141600,3088462500,64500,64500,64600,64400,276
20240115,141500,3070669100,64500,64500,64600,64500,158
20240115,141400,3060476800,64500,64500,64600,64400,290
20240115,141300,3041772300,64500,64500,64600,64400,260
20240115,141200,3025012100,64400,64500,64600,64400,332
20240115,141100,3003613700,64600,64500,64600,64400,1670
20240115,141000,2895906700,64500,64700,64700,64500,782
20240115,140900,2845389300,64600,64700,64700,64600,259
20240115,140800,2828652800,64600,64600,64700,64600,224
20240115,140700,2814177600,64700,64700,64700,64600,272
20240115,140600,2796596300,64700,64700,64800,64600,301
20240115,140500,2777144000,64800,64800,64900,64700,194
20240115,140400,2764581000,64700,64900,65000,64700,265
20240115,140300,2747401300,64900,65300,65300,64800,228
20240115,140200,2732595400,64800,64800,65400,64800,253
20240115,140100,2716163000,64800,64900,64900,64700,292
20240115,140000,2697233800,65000,64900,65000,64800,388
20240115,135900,2672051200,65000,65100,65100,64800,268
20240115,135800,2654633300,65100,64900,65300,64700,483
20240115,135700,2623234000,65000,64900,65000,64700,529
20240115,135600,2588885900,64800,64800,65000,64700,315
20240115,135500,2568457900,64800,64700,64800,64700,426
20240115,135400,2540866600,64700,64700,64800,64700,120
20240115,135300,2533097100,64700,64700,64800,64700,181
20240115,135200,2521383400,64800,64700,64800,64700,113
20240115,135100,2514065500,64700,64900,64900,64700,88
20240115,135000,2508370900,64900,64900,64900,64700,146
20240115,134900,2498912800,64700,64800,64800,64700,142
20240115,134800,2489714400,64800,64900,65000,64700,262
20240115,134700,2472754600,64700,64700,65000,64700,365
20240115,134600,2449103900,64700,64900,64900,64700,206
20240115,134500,2435757300,64800,64900,64900,64800,247
20240115,134400,2419747800,64900,64900,64900,64800,145
20240115,134300,2410346400,64900,64900,64900,64800,233
20240115,134200,2395245400,64800,65000,65000,64800,132
20240115,134100,2386679000,64900,65000,65000,64900,143
20240115,134000,2377397100,65000,65000,65000,64900,243
20240115,133900,2361620700,64900,64900,65000,64900,94
20240115,133800,2355515600,64900,65000,65000,64900,122
20240115,133700,2347592100,65000,65000,65100,64900,123
20240115,133600,2339597700,65000,65000,65100,65000,104
20240115,133500,2332832900,65000,65000,65100,64900,125
20240115,133400,2324710700,64900,64900,65000,64900,185
20240115,133300,2312690800,64900,65000,65000,64900,64
20240115,133200,2308535300,64900,65100,65100,64900,251
20240115,133100,2292227100,65100,65000,65100,64900,180
20240115,133000,2280529300,65100,65100,65100,64900,223
20240115,132900,2266042100,64900,65000,65100,64900,231
20240115,132800,2251028400,65000,65000,65000,64900,144
20240115,132700,2241674500,65000,64900,65000,64900,88
20240115,132600,2235961200,64900,65000,65000,64900,139
20240115,132500,2226933500,65000,65000,65100,64900,3727
20240115,132400,1984681400,65100,65100,65100,65000,104
20240115,132300,1977915200,65100,65000,65100,65000,145
20240115,132200,1968486300,65100,65100,65100,65000,71
20240115,132100,1963866400,65100,65100,65100,65000,164
20240115,132000,1953195300,65100,65100,65200,65000,646
20240115,131900,1911140400,65100,65200,65200,65100,52
20240115,131800,1907752700,65100,65200,65200,65100,97
20240115,131700,1901436200,65100,65100,65200,65100,138
20240115,131600,1892449500,65200,65200,65200,65100,166
20240115,131500,1881631800,65200,65200,65200,65100,215
20240115,131400,1867616900,65200,65200,65300,65100,246
20240115,131300,1851576400,65300,65300,65300,65200,45
20240115,131200,1848641100,65300,65300,65300,65200,140
20240115,131100,1839503400,65300,65300,65300,65200,87
20240115,131000,1833827300,65300,65400,65500,65200,26
20240115,130900,1832128300,65400,65500,65500,65200,174
20240115,130800,1820764100,65300,65200,65400,65200,78
20240115,130700,1815672200,65200,65300,65400,65200,207
20240115,130600,1802166800,65300,65300,65300,65200,28
20240115,130500,1800339300,65300,65300,65300,65200,25
20240115,130400,1798707000,65300,65300,65300,65200,112
20240115,130300,1791396700,65200,65300,65300,65200,35
20240115,130200,1789113900,65300,65300,65300,65200,69
20240115,130100,1784611300,65300,65400,65400,65300,99
20240115,130000,1778146300,65400,65300,65400,65200,130
20240115,125900,1769660000,65200,65200,65300,65200,32
20240115,125800,1767573400,65200,65300,65300,65200,33
20240115,125700,1765419500,65300,65200,65300,65200,54
20240115,125600,1761897300,65200,65300,65300,65200,39
20240115,125500,1759351500,65200,65200,65300,65200,93
20240115,125400,1753283500,65300,65200,65300,65200,59
20240115,125300,1749436400,65300,65300,65300,65200,44
20240115,125200,1746565000,65300,65300,65300,65200,206
20240115,125100,1733115500,65200,65200,65300,65200,25
20240115,125000,1731485200,65200,65200,65300,65200,52
20240115,124900,1728093600,65300,65200,65300,65200,44
20240115,124800,1725223700,65300,65300,65300,65200,73
20240115,124700,1720458500,65200,65300,65300,65200,50
20240115,124600,1717194100,65300,65200,65400,65200,100
20240115,124500,1710670700,65400,65400,65400,65200,28
20240115,124400,1708841200,65400,65400,65400,65300,75
20240115,124300,1703939600,65300,65300,65400,65300,76
20240115,124200,1698975000,65300,65300,65400,65300,135
20240115,124100,1690159400,65300,65400,65400,65200,65
20240115,124000,1685915200,65300,65200,65400,65200,64
20240115,123900,1681736400,65200,65300,65300,65200,31
20240115,123800,1679714700,65300,65300,65300,65300,35
20240115,123700,1677429200,65200,65300,65300,65200,57
20240115,123600,1673712200,65400,65200,65400,65200,45
20240115,123500,1670770700,65200,65200,65300,65200,53
20240115,123400,1667311100,65100,65400,65400,65100,21
20240115,123300,1665941600,65400,65100,65400,65100,32
20240115,123200,1663854300,65100,65300,65300,65100,49
20240115,123100,1660656900,65300,65400,65400,65200,121
20240115,123000,1652763800,65500,65200,65500,65200,23
20240115,122900,1651262300,65100,65600,65600,65100,15
20240115,122800,1650279300,65300,65300,65400,65100,539
20240115,122700,1615139800,65200,65300,65400,65200,15
20240115,122600,1614160900,65400,65300,65400,65200,43
20240115,122500,1611353000,65400,65300,65400,65200,33
20240115,122400,1609197100,65400,65300,65400,65300,51
20240115,122300,1605865900,65300,65200,65400,65200,8
20240115,122200,1605344000,65200,65600,65600,65200,56
20240115,122100,1601687400,65500,65200,65500,65100,180
20240115,122000,1589937200,65200,65300,65300,65200,220
20240115,121900,1575590000,65200,65300,65300,65200,128
20240115,121800,1567242700,65200,65300,65300,65200,28
20240115,121700,1565415600,65400,65500,65500,65400,14
20240115,121600,1564498700,65500,65400,65500,65300,129
20240115,121500,1556069000,65300,65300,65300,65300,17
20240115,121400,1554958900,65300,65400,65400,65300,44
20240115,121300,1552083600,65400,65300,65400,65200,17
20240115,121200,1550973900,65300,65400,65600,65300,62
20240115,121100,1546918800,65400,65400,65400,65300,151
20240115,121000,1537053100,65400,65500,65500,65300,33
20240115,120900,1534894600,65400,65400,65400,65400,38
20240115,120800,1532409400,65300,65600,65600,65300,46
20240115,120700,1529396900,65600,65400,65600,65300,63
20240115,120600,1525273100,65400,65300,65400,65200,53
20240115,120500,1521811300,65300,65400,65400,65300,23
20240115,120400,1520308100,65300,65300,65500,65300,38
20240115,120300,1517821300,65200,65400,65400,65200,21
20240115,120200,1516451000,65500,65300,65500,65200,55
20240115,120100,1512856000,65300,65200,65400,65200,53
20240115,120000,1509395800,65200,65200,65300,65200,136
20240115,115900,1500522500,65300,65300,65300,65200,29
20240115,115800,1498630100,65300,65400,65400,65200,41
20240115,115700,1495953000,65400,65300,65400,65200,47
20240115,115600,1492885300,65200,65400,65400,65200,39
20240115,115500,1490336200,65400,65200,65400,65200,70
20240115,115400,1485764300,65100,65300,65300,65100,88
20240115,115300,1480027100,65200,65300,65300,65200,20
20240115,115200,1478722000,65100,65200,65300,65100,129
20240115,115100,1470302300,65100,65300,65300,65100,35
20240115,115000,1468020800,65100,65200,65200,65100,48
20240115,114900,1464892200,65200,65300,65300,65200,55
20240115,114800,1461305500,65300,65200,65300,65200,68
20240115,114700,1456869300,65200,65200,65200,65100,105
20240115,114600,1450023700,65200,65400,65400,65200,67
20240115,114500,1445653100,65200,65400,65400,65200,70
20240115,114400,1441084400,65300,65400,65400,65200,41
20240115,114300,1438404900,65300,65300,65400,65200,116
20240115,114200,1430833000,65200,65200,65200,65200,31
20240115,114100,1428811800,65200,65200,65300,65200,85
20240115,114000,1423263500,65100,65300,65300,65100,92
20240115,113900,1417262700,65200,65200,65300,65100,79
20240115,113800,1412113200,65200,65300,65400,65200,23
20240115,113700,1410612900,65300,65200,65300,65100,67
20240115,113600,1406245000,65300,65100,65300,65100,99
20240115,113500,1399794000,65200,65200,65200,65100,16
20240115,113400,1398751400,65000,65300,65300,65000,75
20240115,113300,1393863700,65000,65100,65300,65000,166
20240115,113200,1383058000,65100,65200,65300,65100,58
20240115,113100,1379277800,65200,65100,65200,65100,43
20240115,113000,1376476400,65100,65100,65200,65100,100
20240115,112900,1369966000,65200,65200,65200,65100,48
20240115,112800,1366838700,65200,65100,65200,65100,76
20240115,112700,1361887700,65200,65100,65200,65100,66
20240115,112600,1357589600,65100,65200,65200,65100,17
20240115,112500,1356482200,65200,65100,65200,65100,53
20240115,112400,1353028500,65200,65100,65300,65100,80
20240115,112300,1347814700,65200,65200,65200,65100,309
20240115,112200,1327693700,65200,65200,65200,65100,51
20240115,112100,1324371700,65200,65100,65200,65100,43
20240115,112000,1321571800,65100,65100,65200,65100,87
20240115,111900,1315905000,65100,65000,65100,65000,129
20240115,111800,1307510400,65000,65100,65100,65000,116
20240115,111700,1299962500,65100,65100,65100,65000,957
20240115,111600,1237668900,65100,65100,65200,65100,63
20240115,111500,1233567300,65200,65200,65200,65100,39
20240115,111400,1231027600,65200,65100,65200,65100,63
20240115,111300,1226924300,65200,65200,65200,65100,41
20240115,111200,1224254400,65200,65200,65200,65100,65
20240115,111100,1220017400,65100,65100,65200,65100,303
20240115,111000,1200268200,65200,65100,65200,65100,60
20240115,110900,1196362000,65200,65200,65200,65100,43
20240115,110800,1193562200,65200,65100,65200,65100,30
20240115,110700,1191608000,65100,65200,65200,65100,67
20240115,110600,1187245800,65200,65200,65200,65100,82
20240115,110500,1181899900,65200,65200,65300,65200,79
20240115,110400,1176748700,65200,65300,65300,65200,52
20240115,110300,1173357000,65300,65300,65300,65200,40
20240115,110200,1170748200,65300,65300,65300,65200,44
20240115,110100,1167877300,65300,65300,65300,65200,82
20240115,110000,1162526000,65300,65200,65300,65200,62
20240115,105900,1158480100,65400,65300,65400,65200,26
20240115,105800,1156781300,65300,65300,65300,65200,164
20240115,105700,1146077100,65200,65200,65300,65200,47
20240115,105600,1143011800,65300,65200,65300,65200,26
20240115,105500,1141315900,65300,65200,65300,65200,53
20240115,105400,1137859500,65200,65200,65300,65200,69
20240115,105300,1133355400,65200,65300,65300,65200,141
20240115,105200,1124151200,65200,65200,65300,65200,157
20240115,105100,1113914500,65200,65500,65500,65200,74
20240115,105000,1109086300,65500,65300,65500,65200,49
20240115,104900,1105883100,65300,65200,65300,65200,59
20240115,104800,1102034700,65300,65200,65300,65200,90
20240115,104700,1096160100,65300,65200,65300,65200,188
20240115,104600,1083885700,65200,65200,65300,65200,69
20240115,104500,1079384100,65200,65200,65300,65200,216
20240115,104400,1065290800,65200,65400,65400,65200,657
20240115,104300,1022389600,65400,65300,65400,65300,26
20240115,104200,1020691200,65400,65600,65600,65400,2504
20240115,104100,856602400,65600,65600,65700,65600,54
20240115,104000,853059800,65600,65600,65600,65600,34
20240115,103900,850829400,65700,65700,65700,65600,19
20240115,103800,849581200,65600,65700,65700,65600,56
20240115,103700,845903100,65600,65600,65700,65600,60
20240115,103600,841966500,65700,65700,65700,65600,49
20240115,103500,838747300,65600,65700,65800,65600,45
20240115,103400,835788900,65800,65800,65800,65700,43
20240115,103300,832960000,65800,65700,65900,65600,53
20240115,103200,829477600,65800,65700,65800,65600,136
20240115,103100,820549100,65700,65700,65700,65600,53
20240115,103000,817068000,65700,65700,65700,65600,46
20240115,102900,814046300,65700,65700,65700,65700,35
20240115,102800,811746800,65700,65500,65700,65500,178
20240115,102700,800069100,65600,65700,65700,65600,197
20240115,102600,787144400,65600,65700,65700,65600,159
20240115,102500,776711600,65600,65700,66000,65600,179
20240115,102400,764947200,65700,65800,66000,65700,83
20240115,102300,759487100,65700,65800,65800,65700,30
20240115,102200,757513200,65900,65800,65900,65700,50
20240115,102100,754220300,65900,65800,65900,65700,46
20240115,102000,751193000,65900,65800,65900,65600,69
20240115,101900,746653900,65800,65900,65900,65800,41
20240115,101800,743952800,65800,65800,65800,65700,92
20240115,101700,737906800,65900,65800,65900,65700,36
20240115,101600,735538200,65700,65900,65900,65700,153
20240115,101500,725464800,65700,65800,66000,65700,187
20240115,101400,713156900,65700,65700,65800,65600,54
20240115,101300,709608500,65600,65600,65800,65600,49
20240115,101200,706391800,65600,65700,65700,65500,206
20240115,101100,692874800,65700,65600,65700,65600,186
20240115,101000,680670400,65500,65600,65600,65500,79
20240115,100900,675491100,65600,65500,65600,65400,46
20240115,100800,672478500,65600,65500,65600,65400,95
20240115,100700,666257500,65500,65400,65500,65400,70
20240115,100600,661674200,65400,65400,65400,65400,56
20240115,100500,658011800,65400,65500,65500,65400,47
20240115,100400,654937300,65500,65400,65500,65400,56
20240115,100300,651274500,65400,65500,65600,65400,103
20240115,100200,644529100,65600,65500,65600,65500,28
20240115,100100,642693200,65500,65600,65600,65500,16
20240115,100000,641645000,65600,65600,65600,65500,3
20240115,095900,641448300,65500,65400,65500,65400,112
20240115,095800,634113300,65500,65500,65500,65400,69
20240115,095700,629595300,65500,65500,65500,65500,29
20240115,095600,627695800,65500,65500,65500,65500,331
20240115,095500,606015300,65500,65600,65600,65500,173
20240115,095400,594666700,65600,65700,65700,65600,11
20240115,095300,593945000,65600,65700,65700,65600,18
20240115,095200,592762500,65600,65600,65700,65600,16
20240115,095100,591712300,65600,65600,65600,65600,0
20240115,095000,591712300,65600,65700,65700,65600,15
20240115,094900,590727800,65700,65600,65700,65600,25
20240115,094800,589087600,65600,65600,65700,65600,45
20240115,094700,586134800,65600,65700,65700,65600,16
20240115,094600,585084800,65700,65800,65800,65700,369
20240115,094500,560804900,65800,65900,65900,65800,11
20240115,094400,560080100,65800,65900,65900,65800,227
20240115,094300,545131500,65900,65900,65900,65900,17
20240115,094200,544011200,65900,65900,66000,65800,26
20240115,094100,542297500,65800,65900,65900,65800,19
20240115,094000,541046500,65800,65900,65900,65800,18
20240115,093900,539861400,65900,65800,65900,65600,30
20240115,093800,537888400,65800,65800,65800,65800,28
20240115,093700,536046000,65800,65700,65800,65700,195
20240115,093600,523233300,65600,65700,65700,65600,20
20240115,093500,521920800,65600,65600,65600,65600,38
20240115,093400,519428000,65600,65700,65700,65600,11
20240115,093300,518706300,65700,65700,65700,65700,2
20240115,093200,518574900,65500,65600,65700,65500,216
20240115,093100,504388500,65600,65500,65600,65500,5
20240115,093000,504060600,65500,65600,65600,65500,255
20240115,092900,487333600,65600,65500,65600,65500,127
20240115,092800,479015000,65500,65400,65500,65400,9
20240115,092700,478425600,65400,65500,65600,65400,58
20240115,092600,474626600,65600,65500,65600,65300,130
20240115,092500,466128000,65500,65600,65600,65500,227
20240115,092400,451239400,65300,65300,65500,65300,331
20240115,092300,429606200,65300,65300,65500,65300,298
20240115,092200,410130600,65300,65400,65500,65300,227
20240115,092100,395305300,65400,65500,65500,65200,850
20240115,092000,339773000,65400,65400,65600,65300,730
20240115,091900,292015700,65400,65600,65600,65400,1081
20240115,091800,221152800,65600,65800,65800,65600,623
20240115,091700,180215400,65800,65800,65900,65800,318
20240115,091600,159289900,66000,65900,66000,65800,383
20240115,091500,134064500,66000,66000,66000,65900,237
20240115,091400,118430900,66100,66200,66200,66000,100
20240115,091300,111825400,66200,66000,66200,66000,106
20240115,091200,104819200,66000,66000,66000,66000,73
20240115,091100,100001200,66000,66000,66000,66000,102
20240115,091000,93269200,65900,65900,65900,65900,132
20240115,090900,84570400,65800,66200,66200,65800,182
20240115,090800,72574200,66000,66000,66000,65900,217
20240115,090700,58253700,66000,65900,66000,65900,52
20240115,090600,54823600,65900,66100,66600,65900,184
20240115,090500,42682200,66100,66200,66200,66100,104
20240115,090400,35806900,66200,66600,66600,66200,129
20240115,090300,27265900,66300,66500,66600,66300,12
20240115,090200,26469800,66300,66300,66300,66300,0
20240115,090100,26469800,66300,66300,66500,66300,58
20240115,090000,22619400,66500,67000,67000,66500,338