KissMeData/035760/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,191900,1641830600,53000,53000,53000,53000,875
20250121,191800,1641830600,53000,53000,53000,53000,0
20250121,191700,1641830600,53000,53000,53000,53000,0
20250121,191600,1641830600,53000,53000,53000,53000,0
20250121,191500,1641830600,53000,53000,53000,53000,0
20250121,191400,1641830600,53000,53000,53000,53000,0
20250121,191300,1641830600,53000,53000,53000,53000,0
20250121,191200,1641830600,53000,53000,53000,53000,0
20250121,191100,1641830600,53000,53000,53000,53000,0
20250121,191000,1641830600,53000,53000,53000,53000,0
20250121,190900,1641830600,53000,53000,53000,53000,0
20250121,190800,1641830600,53000,53000,53000,53000,0
20250121,190700,1641830600,53000,53000,53000,53000,0
20250121,190600,1641830600,53000,53000,53000,53000,0
20250121,190500,1641830600,53000,53000,53000,53000,0
20250121,190400,1641830600,53000,53000,53000,53000,0
20250121,190300,1641830600,53000,53000,53000,53000,0
20250121,190200,1641830600,53000,53000,53000,53000,0
20250121,190100,1641830600,53000,53000,53000,53000,0
20250121,190000,1641830600,53000,53000,53000,53000,0
20250121,185900,1641830600,53000,53000,53000,53000,0
20250121,185800,1641830600,53000,53000,53000,53000,0
20250121,185700,1641830600,53000,53000,53000,53000,0
20250121,185600,1641830600,53000,53000,53000,53000,0
20250121,185500,1641830600,53000,53000,53000,53000,0
20250121,185400,1641830600,53000,53000,53000,53000,0
20250121,185300,1641830600,53000,53000,53000,53000,0
20250121,185200,1641830600,53000,53000,53000,53000,0
20250121,185100,1641830600,53000,53000,53000,53000,0
20250121,185000,1641830600,53000,53000,53000,53000,0
20250121,184900,1641830600,53000,53000,53000,53000,875
20250121,184800,1641830600,53000,53000,53000,53000,0
20250121,184700,1641830600,53000,53000,53000,53000,0
20250121,184600,1641830600,53000,53000,53000,53000,0
20250121,184500,1641830600,53000,53000,53000,53000,0
20250121,184400,1641830600,53000,53000,53000,53000,0
20250121,184300,1641830600,53000,53000,53000,53000,0
20250121,184200,1641830600,53000,53000,53000,53000,0
20250121,184100,1641830600,53000,53000,53000,53000,0
20250121,184000,1641830600,53000,53000,53000,53000,0
20250121,183900,1641830600,53000,53000,53000,53000,0
20250121,183800,1641830600,53000,53000,53000,53000,0
20250121,183700,1641830600,53000,53000,53000,53000,0
20250121,183600,1641830600,53000,53000,53000,53000,0
20250121,183500,1641830600,53000,53000,53000,53000,0
20250121,183400,1641830600,53000,53000,53000,53000,0
20250121,183300,1641830600,53000,53000,53000,53000,0
20250121,183200,1641830600,53000,53000,53000,53000,0
20250121,183100,1641830600,53000,53000,53000,53000,0
20250121,183000,1641830600,53000,53000,53000,53000,0
20250121,182900,1641830600,53000,53000,53000,53000,0
20250121,182800,1641830600,53000,53000,53000,53000,0
20250121,182700,1641830600,53000,53000,53000,53000,0
20250121,182600,1641830600,53000,53000,53000,53000,0
20250121,182500,1641830600,53000,53000,53000,53000,0
20250121,182400,1641830600,53000,53000,53000,53000,0
20250121,182300,1641830600,53000,53000,53000,53000,0
20250121,182200,1641830600,53000,53000,53000,53000,0
20250121,182100,1641830600,53000,53000,53000,53000,0
20250121,182000,1641830600,53000,53000,53000,53000,0
20250121,181900,1641830600,53000,53000,53000,53000,875
20250121,181800,1641830600,53000,53000,53000,53000,0
20250121,181700,1641830600,53000,53000,53000,53000,0
20250121,181600,1641830600,53000,53000,53000,53000,0
20250121,181500,1641830600,53000,53000,53000,53000,0
20250121,181400,1641830600,53000,53000,53000,53000,0
20250121,181300,1641830600,53000,53000,53000,53000,0
20250121,181200,1641830600,53000,53000,53000,53000,0
20250121,181100,1641830600,53000,53000,53000,53000,0
20250121,181000,1641830600,53000,53000,53000,53000,0
20250121,180900,1641830600,53000,53000,53000,53000,0
20250121,180800,1641830600,53000,53000,53000,53000,0
20250121,180700,1641830600,53000,53000,53000,53000,0
20250121,180600,1641830600,53000,53000,53000,53000,0
20250121,180500,1641830600,53000,53000,53000,53000,0
20250121,180400,1641830600,53000,53000,53000,53000,0
20250121,180300,1641830600,53000,53000,53000,53000,0
20250121,180200,1641830600,53000,53000,53000,53000,0
20250121,180100,1641830600,53000,53000,53000,53000,0
20250121,180000,1641830600,53000,53000,53000,53000,0
20250121,175900,1641830600,53000,53000,53000,53000,0
20250121,175800,1641830600,53000,53000,53000,53000,0
20250121,175700,1641830600,53000,53000,53000,53000,0
20250121,175600,1641830600,53000,53000,53000,53000,0
20250121,175500,1641830600,53000,53000,53000,53000,0
20250121,175400,1641830600,53000,53000,53000,53000,0
20250121,175300,1641830600,53000,53000,53000,53000,0
20250121,175200,1641830600,53000,53000,53000,53000,0
20250121,175100,1641830600,53000,53000,53000,53000,0
20250121,175000,1641830600,53000,53000,53000,53000,0
20250121,174900,1641830600,53000,53000,53000,53000,875
20250121,174800,1641830600,53000,53000,53000,53000,0
20250121,174700,1641830600,53000,53000,53000,53000,0
20250121,174600,1641830600,53000,53000,53000,53000,0
20250121,174500,1641830600,53000,53000,53000,53000,0
20250121,174400,1641830600,53000,53000,53000,53000,0
20250121,174300,1641830600,53000,53000,53000,53000,0
20250121,174200,1641830600,53000,53000,53000,53000,0
20250121,174100,1641830600,53000,53000,53000,53000,0
20250121,174000,1641830600,53000,53000,53000,53000,0
20250121,173900,1641830600,53000,53000,53000,53000,0
20250121,173800,1641830600,53000,53000,53000,53000,0
20250121,173700,1641830600,53000,53000,53000,53000,0
20250121,173600,1641830600,53000,53000,53000,53000,0
20250121,173500,1641830600,53000,53000,53000,53000,0
20250121,173400,1641830600,53000,53000,53000,53000,0
20250121,173300,1641830600,53000,53000,53000,53000,0
20250121,173200,1641830600,53000,53000,53000,53000,0
20250121,173100,1641830600,53000,53000,53000,53000,0
20250121,173000,1641830600,53000,53000,53000,53000,0
20250121,172900,1641830600,53000,53000,53000,53000,0
20250121,172800,1641830600,53000,53000,53000,53000,0
20250121,172700,1641830600,53000,53000,53000,53000,0
20250121,172600,1641830600,53000,53000,53000,53000,0
20250121,172500,1641830600,53000,53000,53000,53000,0
20250121,172400,1641830600,53000,53000,53000,53000,0
20250121,172300,1641830600,53000,53000,53000,53000,0
20250121,172200,1641830600,53000,53000,53000,53000,0
20250121,172100,1641830600,53000,53000,53000,53000,0
20250121,172000,1641830600,53000,53000,53000,53000,0
20250121,171900,1641830600,53000,53000,53000,53000,875
20250121,171800,1641830600,53000,53000,53000,53000,0
20250121,171700,1641830600,53000,53000,53000,53000,0
20250121,171600,1641830600,53000,53000,53000,53000,0
20250121,171500,1641830600,53000,53000,53000,53000,0
20250121,171400,1641830600,53000,53000,53000,53000,0
20250121,171300,1641830600,53000,53000,53000,53000,0
20250121,171200,1641830600,53000,53000,53000,53000,0
20250121,171100,1641830600,53000,53000,53000,53000,0
20250121,171000,1641830600,53000,53000,53000,53000,0
20250121,170900,1641830600,53000,53000,53000,53000,0
20250121,170800,1641830600,53000,53000,53000,53000,0
20250121,170700,1641830600,53000,53000,53000,53000,0
20250121,170600,1641830600,53000,53000,53000,53000,0
20250121,170500,1641830600,53000,53000,53000,53000,0
20250121,170400,1641830600,53000,53000,53000,53000,0
20250121,170300,1641830600,53000,53000,53000,53000,0
20250121,170200,1641830600,53000,53000,53000,53000,0
20250121,170100,1641830600,53000,53000,53000,53000,0
20250121,170000,1641830600,53000,53000,53000,53000,0
20250121,165900,1641830600,53000,53000,53000,53000,0
20250121,165800,1641830600,53000,53000,53000,53000,0
20250121,165700,1641830600,53000,53000,53000,53000,0
20250121,165600,1641830600,53000,53000,53000,53000,0
20250121,165500,1641830600,53000,53000,53000,53000,0
20250121,165400,1641830600,53000,53000,53000,53000,0
20250121,165300,1641830600,53000,53000,53000,53000,0
20250121,165200,1641830600,53000,53000,53000,53000,0
20250121,165100,1641830600,53000,53000,53000,53000,0
20250121,165000,1641830600,53000,53000,53000,53000,0
20250121,164900,1641830600,53000,53000,53000,53000,875
20250121,164800,1641830600,53000,53000,53000,53000,0
20250121,164700,1641830600,53000,53000,53000,53000,0
20250121,164600,1641830600,53000,53000,53000,53000,0
20250121,164500,1641830600,53000,53000,53000,53000,0
20250121,164400,1641830600,53000,53000,53000,53000,0
20250121,164300,1641830600,53000,53000,53000,53000,0
20250121,164200,1641830600,53000,53000,53000,53000,0
20250121,164100,1641830600,53000,53000,53000,53000,0
20250121,164000,1641830600,53000,53000,53000,53000,0
20250121,163900,1641830600,53000,53000,53000,53000,0
20250121,163800,1641830600,53000,53000,53000,53000,0
20250121,163700,1641830600,53000,53000,53000,53000,0
20250121,163600,1641830600,53000,53000,53000,53000,0
20250121,163500,1641830600,53000,53000,53000,53000,0
20250121,163400,1641830600,53000,53000,53000,53000,0
20250121,163300,1641830600,53000,53000,53000,53000,0
20250121,163200,1641830600,53000,53000,53000,53000,0
20250121,163100,1641830600,53000,53000,53000,53000,0
20250121,163000,1641830600,53000,53000,53000,53000,0
20250121,162900,1641830600,53000,53000,53000,53000,0
20250121,162800,1641830600,53000,53000,53000,53000,0
20250121,162700,1641830600,53000,53000,53000,53000,0
20250121,162600,1641830600,53000,53000,53000,53000,0
20250121,162500,1641830600,53000,53000,53000,53000,0
20250121,162400,1641830600,53000,53000,53000,53000,0
20250121,162300,1641830600,53000,53000,53000,53000,0
20250121,162200,1641830600,53000,53000,53000,53000,0
20250121,162100,1641830600,53000,53000,53000,53000,0
20250121,162000,1641830600,53000,53000,53000,53000,0
20250121,161900,1641830600,53000,53000,53000,53000,875
20250121,161800,1641830600,53000,53000,53000,53000,0
20250121,161700,1641830600,53000,53000,53000,53000,0
20250121,161600,1641830600,53000,53000,53000,53000,0
20250121,161500,1641830600,53000,53000,53000,53000,0
20250121,161400,1641830600,53000,53000,53000,53000,0
20250121,161300,1641830600,53000,53000,53000,53000,0
20250121,161200,1641830600,53000,53000,53000,53000,0
20250121,161100,1641830600,53000,53000,53000,53000,0
20250121,161000,1641830600,53000,53000,53000,53000,0
20250121,160900,1641830600,53000,53000,53000,53000,0
20250121,160800,1641830600,53000,53000,53000,53000,0
20250121,160700,1641830600,53000,53000,53000,53000,0
20250121,160600,1641830600,53000,53000,53000,53000,0
20250121,160500,1641830600,53000,53000,53000,53000,0
20250121,160400,1641830600,53000,53000,53000,53000,0
20250121,160300,1641830600,53000,53000,53000,53000,0
20250121,160200,1641830600,53000,53000,53000,53000,0
20250121,160100,1641830600,53000,53000,53000,53000,0
20250121,160000,1641830600,53000,53000,53000,53000,0
20250121,155900,1641830600,53000,53000,53000,53000,0
20250121,155800,1641830600,53000,53000,53000,53000,0
20250121,155700,1641830600,53000,53000,53000,53000,0
20250121,155600,1641830600,53000,53000,53000,53000,0
20250121,155500,1641830600,53000,53000,53000,53000,0
20250121,155400,1641830600,53000,53000,53000,53000,0
20250121,155300,1641830600,53000,53000,53000,53000,0
20250121,155200,1641830600,53000,53000,53000,53000,0
20250121,155100,1641830600,53000,53000,53000,53000,0
20250121,155000,1641830600,53000,53000,53000,53000,0
20250121,154900,1641830600,53000,53000,53000,53000,875
20250121,154800,1641830600,53000,53000,53000,53000,0
20250121,154700,1641830600,53000,53000,53000,53000,0
20250121,154600,1641830600,53000,53000,53000,53000,0
20250121,154500,1641830600,53000,53000,53000,53000,0
20250121,154400,1641830600,53000,53000,53000,53000,0
20250121,154300,1641830600,53000,53000,53000,53000,0
20250121,154200,1641830600,53000,53000,53000,53000,0
20250121,154100,1641830600,53000,53000,53000,53000,0
20250121,154000,1641830600,53000,53000,53000,53000,0
20250121,153900,1641830600,53000,53000,53000,53000,0
20250121,153800,1641830600,53000,53000,53000,53000,0
20250121,153700,1641830600,53000,53000,53000,53000,0
20250121,153600,1641830600,53000,53000,53000,53000,0
20250121,153500,1641830600,53000,53000,53000,53000,0
20250121,153400,1641830600,53000,53000,53000,53000,0
20250121,153300,1641830600,53000,53000,53000,53000,0
20250121,153200,1641830600,53000,53000,53000,53000,0
20250121,153100,1641830600,53000,53000,53000,53000,0
20250121,153000,1641830600,53000,53000,53000,53000,875
20250121,152900,1595455600,53000,53000,53000,53000,0
20250121,152800,1595455600,53000,53000,53000,53000,0
20250121,152700,1595455600,53000,53000,53000,53000,0
20250121,152600,1595455600,53000,53000,53000,53000,0
20250121,152500,1595455600,53000,53000,53000,53000,0
20250121,152400,1595455600,53000,53000,53000,53000,0
20250121,152300,1595455600,53000,53000,53000,53000,0
20250121,152200,1595455600,53000,53000,53000,53000,0
20250121,152100,1595455600,53000,53000,53000,53000,0
20250121,152000,1595455600,53000,53000,53000,53000,0
20250121,151900,1595455600,53000,53000,53100,53000,145
20250121,151800,1587767800,53000,52900,53000,52800,344
20250121,151700,1569539600,52800,52900,52900,52800,73
20250121,151600,1565679500,52800,52800,52900,52800,70
20250121,151500,1561980800,52900,52900,52900,52800,98
20250121,151400,1556799100,52800,52800,52900,52800,159
20250121,151300,1548394000,52800,52800,52900,52800,70
20250121,151200,1544697800,52800,52900,52900,52800,70
20250121,151100,1540997100,52800,52800,52800,52800,44
20250121,151000,1538673900,52800,52800,52800,52800,45
20250121,150900,1536297900,52800,52800,52800,52800,37
20250121,150800,1534344300,52800,52800,52900,52800,111
20250121,150700,1528482200,52800,52800,52900,52800,49
20250121,150600,1525893300,52800,52800,52900,52800,61
20250121,150500,1522671000,52800,52900,52900,52800,95
20250121,150400,1517648400,52800,52800,52900,52800,102
20250121,150300,1512259800,52900,52900,52900,52800,33
20250121,150200,1510517100,52800,52800,52900,52800,28
20250121,150100,1509038100,52800,52800,52900,52800,64
20250121,150000,1505656900,52800,52900,52900,52800,43
20250121,145900,1503385200,52900,52900,52900,52800,47
20250121,145800,1500902100,52800,52800,52900,52800,52
20250121,145700,1498155100,52900,52800,53000,52800,42
20250121,145600,1495935500,52800,52800,53000,52800,68
20250121,145500,1492342600,52800,52900,52900,52800,51
20250121,145400,1489647800,52800,52900,52900,52800,66
20250121,145300,1486159600,52900,52900,52900,52800,71
20250121,145200,1482409300,52800,52800,52900,52800,137
20250121,145100,1475174300,52900,52800,52900,52800,70
20250121,145000,1471474300,52900,52800,53000,52800,209
20250121,144900,1460420700,52800,52900,53000,52800,79
20250121,144800,1456244600,52800,52800,53100,52800,96
20250121,144700,1451170900,52800,52800,52900,52800,40
20250121,144600,1449057600,52900,52900,52900,52800,56
20250121,144500,1446098300,52900,52900,52900,52800,55
20250121,144400,1443192900,52900,52800,52900,52800,192
20250121,144300,1433053600,52900,53000,53000,52800,439
20250121,144200,1409831900,52900,53000,53000,52900,67
20250121,144100,1406284900,53000,53000,53000,52900,53
20250121,144000,1403478800,52900,53000,53000,52900,107
20250121,143900,1397814700,52900,53000,53000,52900,46
20250121,143800,1395378600,52900,52900,53000,52900,125
20250121,143700,1388764700,53000,52900,53000,52800,25
20250121,143600,1387442900,52900,52900,53000,52800,22
20250121,143500,1386279900,52900,52900,52900,52800,22
20250121,143400,1385116900,52900,52900,53000,52800,322
20250121,143300,1368085200,53000,53000,53000,52900,24
20250121,143200,1366814100,53000,53000,53000,52900,40
20250121,143100,1364694900,52900,53000,53100,52900,39
20250121,143000,1362630200,53000,53100,53100,53000,15
20250121,142900,1361834900,53100,52900,53100,52900,67
20250121,142800,1358279800,53100,53100,53100,53000,311
20250121,142700,1341796600,53100,53100,53100,53000,22
20250121,142600,1340629100,53000,53100,53100,53000,28
20250121,142500,1339143800,53100,53100,53100,53000,24
20250121,142400,1337870200,53000,53000,53100,53000,43
20250121,142300,1335589700,53100,53100,53100,53100,18
20250121,142200,1334633900,53100,53000,53100,53000,39
20250121,142100,1332564500,53000,53000,53000,53000,24
20250121,142000,1331292500,53000,53000,53000,52900,24
20250121,141900,1330021300,53000,53000,53100,52900,32
20250121,141800,1328326700,53000,53000,53100,53000,14
20250121,141700,1327584500,53000,52900,53000,52900,29
20250121,141600,1326048900,53000,53000,53000,52900,17
20250121,141500,1325148300,52900,53000,53000,52900,22
20250121,141400,1323983100,53000,53000,53000,52900,31
20250121,141300,1322341700,53000,53000,53000,53000,37
20250121,141200,1320380700,53000,52900,53100,52900,30
20250121,141100,1318792200,53100,52900,53100,52900,20
20250121,141000,1317732600,53100,53000,53100,53000,8
20250121,140900,1317308000,52900,52900,52900,52800,48
20250121,140800,1314770400,52900,52900,52900,52900,175
20250121,140700,1305512900,52900,52800,52900,52800,107
20250121,140600,1299854100,52900,52900,52900,52800,80
20250121,140500,1295624900,52900,52900,52900,52800,23
20250121,140400,1294409200,52900,52900,52900,52800,85
20250121,140300,1289914500,52900,52900,52900,52900,14
20250121,140200,1289173900,52900,52800,52900,52800,30
20250121,140100,1287588300,52900,52900,52900,52800,79
20250121,140000,1283414200,52800,52900,53000,52800,67
20250121,135900,1279872400,52900,52900,52900,52800,31
20250121,135800,1278234100,52900,52900,53000,52900,13
20250121,135700,1277546200,52900,52800,53000,52800,24
20250121,135600,1276277400,52900,52900,53000,52800,124
20250121,135500,1269726500,52900,53000,53000,52900,105
20250121,135400,1264170300,53000,53000,53000,52900,103
20250121,135300,1258720100,53000,52900,53000,52900,45
20250121,135200,1256338300,53000,52900,53000,52900,87
20250121,135100,1251734100,53000,53000,53000,52900,23
20250121,135000,1250515900,53000,53000,53000,53000,29
20250121,134900,1248978900,53000,53000,53000,52900,130
20250121,134800,1242090500,53000,53000,53000,52900,22
20250121,134700,1240925200,53000,53000,53000,52900,33
20250121,134600,1239178000,53000,53000,53000,52900,30
20250121,134500,1237589600,53000,52900,53000,52900,33
20250121,134400,1235841600,53000,52900,53000,52900,40
20250121,134300,1233724100,52900,52900,53000,52900,152
20250121,134200,1225682200,53000,52900,53000,52900,28
20250121,134100,1224200000,53000,53000,53000,52900,35
20250121,134000,1222346500,53000,53000,53000,53000,10
20250121,133900,1221816500,52900,53000,53000,52900,25
20250121,133800,1220493000,53000,52900,53000,52800,30
20250121,133700,1218905800,52900,52900,52900,52900,77
20250121,133600,1214832500,52900,53000,53000,52900,26
20250121,133500,1213456100,52900,52800,52900,52800,13
20250121,133400,1212769100,52900,52900,53000,52900,28
20250121,133300,1211286900,52900,52900,53000,52900,160
20250121,133200,1202821900,52900,52800,52900,52800,16
20250121,133100,1201976200,52800,53000,53000,52800,697
20250121,133000,1165140400,53000,52900,53000,52900,19
20250121,132900,1164134200,52900,53000,53000,52900,35
20250121,132800,1162280000,53000,53000,53000,53000,22
20250121,132700,1161114000,53000,53000,53000,52900,27
20250121,132600,1159683800,53000,53000,53000,52900,27
20250121,132500,1158253500,53000,52900,53000,52900,45
20250121,132400,1155869300,52900,52900,53000,52900,44
20250121,132300,1153539100,53000,53000,53000,52900,22
20250121,132200,1152373800,53000,52900,53000,52900,22
20250121,132100,1151209000,52900,53000,53000,52900,508
20250121,132000,1124285800,53000,53000,53100,53000,30
20250121,131900,1122694800,53000,53000,53100,53000,37
20250121,131800,1120731900,53100,53100,53100,53000,50
20250121,131700,1118078600,53000,53100,53100,53000,18
20250121,131600,1117123600,53000,53100,53100,53000,18
20250121,131500,1116168600,53000,53100,53100,53000,27
20250121,131400,1114736600,53000,53100,53100,53000,28
20250121,131300,1113250600,53100,53100,53100,53000,21
20250121,131200,1112136200,53000,53000,53000,53000,382
20250121,131100,1091890200,53100,53100,53100,53100,13
20250121,131000,1091199900,53100,53000,53100,53000,27
20250121,130900,1089767900,53000,53000,53100,53000,30
20250121,130800,1088176900,53100,53100,53100,53000,28
20250121,130700,1086690900,53100,53000,53100,53000,113
20250121,130600,1080692000,53100,53100,53100,53100,11
20250121,130500,1080107900,53100,53000,53100,53000,42
20250121,130400,1077879400,53000,53100,53100,53000,19
20250121,130300,1076871400,53100,53100,53100,53000,19
20250121,130200,1075863300,53100,53000,53100,53000,74
20250121,130100,1071936400,53100,53100,53100,53100,30
20250121,130000,1070343400,53100,53000,53100,53000,27
20250121,125900,1068911300,53100,53100,53100,53000,38
20250121,125800,1066895300,53000,53100,53100,53000,19
20250121,125700,1065887300,53000,53100,53100,53000,35
20250121,125600,1064030300,53100,53100,53100,53100,105
20250121,125500,1058454800,53000,53000,53100,53000,32
20250121,125400,1056757400,53100,53000,53100,53000,35
20250121,125300,1054901400,53100,53100,53100,53100,20
20250121,125200,1053839400,53100,53100,53100,53000,81
20250121,125100,1049539900,53200,53100,53200,53100,205
20250121,125000,1038653400,53100,53100,53100,53000,36
20250121,124900,1036743300,53000,53100,53100,53000,52
20250121,124800,1033986100,53100,53100,53100,53100,10
20250121,124700,1033455100,53000,53100,53100,53000,26
20250121,124600,1032076100,53100,53100,53100,53100,10
20250121,124500,1031545100,53000,53100,53100,53000,69
20250121,124400,1027882900,53100,53100,53200,53000,128
20250121,124300,1021077700,53100,53100,53100,53100,15
20250121,124200,1020281200,53100,53100,53100,53000,112
20250121,124100,1014334700,53200,53200,53200,53200,16
20250121,124000,1013483500,53200,53200,53200,53100,42
20250121,123900,1011251300,53100,53200,53200,53100,28
20250121,123800,1009763500,53100,53200,53200,53100,16
20250121,123700,1008912900,53100,53200,53200,53100,25
20250121,123600,1007584400,53200,53100,53200,53100,20
20250121,123500,1006521400,53200,53200,53300,53200,29
20250121,123400,1004977600,53200,53200,53200,53100,86
20250121,123300,1000403800,53200,53100,53200,53100,838
20250121,123200,955904900,53100,53100,53100,53000,162
20250121,123100,947304300,53100,53100,53100,53000,35
20250121,123000,945446700,52900,53100,53100,52900,87
20250121,122900,940838200,53000,53000,53000,53000,79
20250121,122800,936651200,53000,52900,53000,52900,70
20250121,122700,932942200,52800,52900,52900,52800,17
20250121,122600,932043600,52900,53000,53000,52800,31
20250121,122500,930404400,52900,52900,52900,52900,23
20250121,122400,929187700,52900,52900,52900,52900,16
20250121,122300,928341300,52900,52900,52900,52900,13
20250121,122200,927653600,52900,52900,52900,52800,42
20250121,122100,925433400,52800,52900,52900,52800,18
20250121,122000,924482000,52900,52900,52900,52800,43
20250121,121900,922208200,52800,52900,52900,52800,35
20250121,121800,920359200,52900,52800,52900,52800,18
20250121,121700,919407800,52800,52800,52800,52800,35
20250121,121600,917559800,52800,52800,52800,52700,23
20250121,121500,916346100,52800,52700,52800,52700,18
20250121,121400,915396500,52800,52800,52800,52700,27
20250121,121300,913972400,52900,52800,52900,52800,24
20250121,121200,912704100,52800,52800,52900,52800,26
20250121,121100,911330300,52800,52900,52900,52800,19
20250121,121000,910326100,52800,52800,52800,52700,40
20250121,120900,908215000,52700,52800,52800,52700,49
20250121,120800,905629700,52800,52800,52800,52700,25
20250121,120700,904310700,52800,52700,52800,52700,20
20250121,120600,903256600,52700,52800,52800,52700,17
20250121,120500,902359900,52700,52700,52700,52700,16
20250121,120400,901516700,52800,52700,52800,52700,9
20250121,120300,901042300,52700,52700,52700,52700,14
20250121,120200,900304500,52700,52700,52800,52700,31
20250121,120100,898670300,52700,52700,52700,52700,18
20250121,120000,897721700,52700,52700,52800,52700,20
20250121,115900,896667300,52700,52800,52800,52700,10
20250121,115800,896140000,52700,52700,52800,52700,32
20250121,115700,894452100,52700,52700,52700,52700,17
20250121,115600,893556200,52700,52700,52700,52700,18
20250121,115500,892607600,52700,52700,52700,52700,155
20250121,115400,884439100,52700,52700,52700,52700,27
20250121,115300,883016200,52700,52700,52700,52700,27
20250121,115200,881593300,52700,52700,52700,52700,15
20250121,115100,880802800,52700,52700,52700,52700,8
20250121,115000,880381200,52700,52700,52800,52700,207
20250121,114900,869472100,52700,52700,52700,52700,0
20250121,114800,869472100,52700,52700,52700,52700,18
20250121,114700,868523500,52700,52800,52800,52700,8
20250121,114600,868101800,52700,52700,52700,52700,17
20250121,114500,867205900,52700,52700,52700,52700,25
20250121,114400,865888400,52700,52800,52800,52700,18
20250121,114300,864938900,52700,52700,52700,52700,8
20250121,114200,864517300,52700,52700,52700,52700,25
20250121,114100,863199800,52700,52700,52700,52700,7
20250121,114000,862830900,52700,52700,52700,52700,31
20250121,113900,861197200,52700,52700,52700,52700,66
20250121,113800,857719000,52700,52700,52700,52700,32
20250121,113700,856032600,52700,52700,52700,52700,30
20250121,113600,854451600,52700,52700,52700,52700,11
20250121,113500,853871900,52700,52700,52700,52700,22
20250121,113400,852712500,52600,52700,52700,52600,92
20250121,113300,847867700,52700,52600,52800,52600,45
20250121,113200,845494000,52700,52700,52700,52700,77
20250121,113100,841436100,52700,52700,52700,52700,0
20250121,113000,841436100,52700,52700,52700,52700,44
20250121,112900,839117300,52700,52700,52700,52700,393
20250121,112800,818406200,52700,52700,52800,52700,23
20250121,112700,817193600,52700,52700,52700,52700,38
20250121,112600,815191000,52600,52600,52600,52600,1
20250121,112500,815138400,52600,52600,52600,52600,17
20250121,112400,814244200,52700,52700,52700,52700,68
20250121,112300,810660600,52700,52600,52700,52600,18
20250121,112200,809713400,52700,52700,52700,52700,58
20250121,112100,806656800,52700,52700,52700,52700,3
20250121,112000,806498700,52600,52800,52800,52600,36
20250121,111900,804602700,52700,52700,52700,52700,10
20250121,111800,804075700,52700,52600,52700,52600,33
20250121,111700,802338500,52700,52800,52800,52700,21
20250121,111600,801229800,52700,52700,52700,52700,102
20250121,111500,795854400,52600,52700,52700,52600,32
20250121,111400,794169600,52600,52600,52600,52600,9
20250121,111300,793696200,52600,52600,52600,52600,20
20250121,111200,792644200,52600,52700,52700,52600,29
20250121,111100,791118600,52700,52700,52700,52700,9
20250121,111000,790644300,52600,52700,52700,52600,64
20250121,110900,787273800,52700,52700,52700,52700,101
20250121,110800,781951100,52700,52700,52700,52700,19
20250121,110700,780949800,52600,52700,52700,52600,200
20250121,110600,770429200,52700,52700,52700,52700,76
20250121,110500,766424000,52700,52700,52700,52700,9
20250121,110400,765949700,52700,52800,52800,52700,216
20250121,110300,754566400,52800,52800,52800,52700,358
20250121,110200,735699000,52800,52800,52800,52700,16
20250121,110100,734854300,52700,52700,52800,52700,61
20250121,110000,731639500,52800,52800,52800,52800,12
20250121,105900,731005900,52800,52800,52800,52800,648
20250121,105800,696791500,52900,52900,52900,52900,1
20250121,105700,696738600,52900,52900,52900,52900,7
20250121,105600,696368300,52800,52900,52900,52800,32
20250121,105500,694676000,52900,52800,52900,52800,3
20250121,105400,694517400,52900,52800,52900,52800,35
20250121,105300,692666000,52900,52900,52900,52900,14
20250121,105200,691925400,52900,52900,52900,52900,0
20250121,105100,691925400,52900,52900,52900,52900,43
20250121,105000,689650700,53000,53000,53000,53000,1
20250121,104900,689597700,52900,52900,52900,52900,113
20250121,104800,683620000,52900,52900,52900,52900,11
20250121,104700,683038100,52900,53000,53000,52900,41
20250121,104600,680868600,53000,53000,53000,53000,0
20250121,104500,680868600,53000,52900,53000,52900,2
20250121,104400,680762700,52900,52900,52900,52900,25
20250121,104300,679440200,52900,52800,52900,52800,28
20250121,104200,677961700,52800,53000,53000,52800,242
20250121,104100,665154100,53100,53100,53100,53100,10
20250121,104000,664623100,53100,53000,53100,53000,128
20250121,103900,657837000,52900,53000,53000,52900,241
20250121,103800,645079000,53000,53000,53000,53000,0
20250121,103700,645079000,53000,53000,53000,53000,94
20250121,103600,640097000,52900,52900,52900,52900,10
20250121,103500,639568000,53000,53000,53000,53000,2
20250121,103400,639462000,52900,52900,52900,52900,63
20250121,103300,636129300,52900,52900,52900,52900,0
20250121,103200,636129300,52900,52900,52900,52900,0
20250121,103100,636129300,52900,53000,53100,52900,17
20250121,103000,635229200,53100,53100,53100,53100,1
20250121,102900,635176100,52900,53000,53000,52900,220
20250121,102800,623516300,52800,52800,52900,52800,95
20250121,102700,618496300,52900,52900,52900,52800,97
20250121,102600,613365100,52900,52900,52900,52900,816
20250121,102500,570198700,53000,53000,53000,53000,6
20250121,102400,569880700,53000,53000,53000,53000,1
20250121,102300,569827700,53000,53000,53000,53000,4
20250121,102200,569615700,53000,53000,53000,53000,1
20250121,102100,569562700,53000,53000,53000,53000,25
20250121,102000,568237700,53000,53000,53000,53000,8
20250121,101900,567813700,53000,53000,53000,53000,2
20250121,101800,567707700,53000,53000,53000,53000,30
20250121,101700,566117700,52900,52900,53000,52900,52
20250121,101600,563364700,53000,53000,53000,53000,8
20250121,101500,562940700,52900,53000,53000,52900,213
20250121,101400,551653800,53000,53000,53100,53000,45
20250121,101300,549266900,53000,53000,53000,53000,50
20250121,101200,546616900,53000,53100,53100,53000,228
20250121,101100,534515900,53100,53100,53100,53100,11
20250121,101000,533931800,53100,53200,53200,53100,65
20250121,100900,530479100,53200,53200,53200,53200,4
20250121,100800,530266300,53200,53100,53200,53100,2
20250121,100700,530160000,53100,53100,53100,53100,0
20250121,100600,530160000,53100,53200,53200,53100,81
20250121,100500,525858800,53200,53100,53200,53100,29
20250121,100400,524317000,53200,53100,53200,53100,29
20250121,100300,522776000,53200,53200,53200,53200,1
20250121,100200,522722800,53200,53200,53200,53200,0
20250121,100100,522722800,53200,53300,53300,53200,96
20250121,100000,517615500,53400,53300,53500,53200,361
20250121,095900,498403600,53200,53400,53400,53200,80
20250121,095800,494141200,53300,53300,53300,53300,56
20250121,095700,491156400,53200,53300,53300,53200,485
20250121,095600,465327500,53300,53300,53300,53300,17
20250121,095500,464421400,53300,53300,53300,53300,10
20250121,095400,463888400,53200,53300,53300,53200,160
20250121,095300,455366400,53300,53300,53300,53300,108
20250121,095200,449610000,53300,53300,53300,53300,100
20250121,095100,444280000,53400,53200,53400,53200,312
20250121,095000,427666600,53200,53300,53300,53200,216
20250121,094900,416158400,53400,53300,53400,53300,27
20250121,094800,414718800,53300,53400,53400,53300,2
20250121,094700,414612100,53400,53400,53400,53400,0
20250121,094600,414612100,53400,53500,53500,53400,9
20250121,094500,414131100,53500,53500,53500,53500,0
20250121,094400,414131100,53500,53400,53500,53400,2
20250121,094300,414024200,53500,53500,53500,53500,14
20250121,094200,413275200,53400,53300,53400,53300,46
20250121,094100,410818900,53300,53300,53300,53300,18
20250121,094000,409859500,53300,53400,53400,53300,27
20250121,093900,408419900,53500,53500,53500,53500,0
20250121,093800,408419900,53500,53400,53500,53400,11
20250121,093700,407831500,53400,53400,53400,53400,196
20250121,093600,397365100,53400,53400,53400,53400,20
20250121,093500,396297100,53500,53500,53500,53500,7
20250121,093400,395922600,53500,53400,53500,53400,124
20250121,093300,389288700,53400,53400,53400,53400,315
20250121,093200,372467700,53400,53500,53500,53400,34
20250121,093100,370651800,53500,53400,53500,53400,111
20250121,093000,364715300,53500,53500,53500,53500,2
20250121,092900,364608300,53400,53400,53500,53400,15
20250121,092800,363807000,53500,53500,53500,53500,15
20250121,092700,363004500,53500,53500,53500,53500,4
20250121,092600,362790500,53500,53400,53500,53400,17
20250121,092500,361882500,53400,53300,53400,53300,131
20250121,092400,354899700,53300,53300,53300,53300,0
20250121,092300,354899700,53300,53300,53400,53300,220
20250121,092200,343171200,53300,53400,53400,53300,918
20250121,092100,294199000,53400,53400,53400,53400,0
20250121,092000,294199000,53400,53400,53400,53400,13
20250121,091900,293504800,53500,53500,53500,53500,2
20250121,091800,293397800,53400,53500,53500,53400,32
20250121,091700,291688200,53500,53500,53500,53500,25
20250121,091600,290350700,53500,53500,53500,53400,36
20250121,091500,288424800,53500,53600,53600,53500,170
20250121,091400,279317700,53600,53500,53600,53500,175
20250121,091300,269938200,53500,53600,53600,53500,32
20250121,091200,268223200,53700,53700,53700,53700,79
20250121,091100,263980900,53700,53700,53800,53700,128
20250121,091000,257096300,53800,53500,53800,53500,444
20250121,090900,233244500,53300,53500,53500,53300,63
20250121,090800,229880200,53300,53300,53300,53300,10
20250121,090700,229347200,53300,53400,53400,53300,156
20250121,090600,221029000,53400,53600,53600,53400,197
20250121,090500,210495700,53500,53500,53600,53500,172
20250121,090400,201284300,53600,53600,53600,53600,221
20250121,090300,189438700,53700,53800,53800,53700,210
20250121,090200,178151700,53700,53700,53800,53600,764
20250121,090100,137108200,53800,53900,54100,53700,1167
20250121,090000,74201800,53800,53500,53900,53400,1382