KissMeData/053800/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,193600,7847443600,70300,70300,70300,70300,9875
20240119,193500,7847443600,70300,70300,70300,70300,0
20240119,193400,7847443600,70300,70300,70300,70300,0
20240119,193300,7847443600,70300,70300,70300,70300,0
20240119,193200,7847443600,70300,70300,70300,70300,0
20240119,193100,7847443600,70300,70300,70300,70300,0
20240119,193000,7847443600,70300,70300,70300,70300,0
20240119,192900,7847443600,70300,70300,70300,70300,0
20240119,192800,7847443600,70300,70300,70300,70300,0
20240119,192700,7847443600,70300,70300,70300,70300,0
20240119,192600,7847443600,70300,70300,70300,70300,0
20240119,192500,7847443600,70300,70300,70300,70300,0
20240119,192400,7847443600,70300,70300,70300,70300,0
20240119,192300,7847443600,70300,70300,70300,70300,0
20240119,192200,7847443600,70300,70300,70300,70300,0
20240119,192100,7847443600,70300,70300,70300,70300,0
20240119,192000,7847443600,70300,70300,70300,70300,0
20240119,191900,7847443600,70300,70300,70300,70300,0
20240119,191800,7847443600,70300,70300,70300,70300,0
20240119,191700,7847443600,70300,70300,70300,70300,0
20240119,191600,7847443600,70300,70300,70300,70300,0
20240119,191500,7847443600,70300,70300,70300,70300,0
20240119,191400,7847443600,70300,70300,70300,70300,0
20240119,191300,7847443600,70300,70300,70300,70300,0
20240119,191200,7847443600,70300,70300,70300,70300,0
20240119,191100,7847443600,70300,70300,70300,70300,0
20240119,191000,7847443600,70300,70300,70300,70300,0
20240119,190900,7847443600,70300,70300,70300,70300,0
20240119,190800,7847443600,70300,70300,70300,70300,0
20240119,190700,7847443600,70300,70300,70300,70300,0
20240119,190600,7847443600,70300,70300,70300,70300,9875
20240119,190500,7847443600,70300,70300,70300,70300,0
20240119,190400,7847443600,70300,70300,70300,70300,0
20240119,190300,7847443600,70300,70300,70300,70300,0
20240119,190200,7847443600,70300,70300,70300,70300,0
20240119,190100,7847443600,70300,70300,70300,70300,0
20240119,190000,7847443600,70300,70300,70300,70300,0
20240119,185900,7847443600,70300,70300,70300,70300,0
20240119,185800,7847443600,70300,70300,70300,70300,0
20240119,185700,7847443600,70300,70300,70300,70300,0
20240119,185600,7847443600,70300,70300,70300,70300,0
20240119,185500,7847443600,70300,70300,70300,70300,0
20240119,185400,7847443600,70300,70300,70300,70300,0
20240119,185300,7847443600,70300,70300,70300,70300,0
20240119,185200,7847443600,70300,70300,70300,70300,0
20240119,185100,7847443600,70300,70300,70300,70300,0
20240119,185000,7847443600,70300,70300,70300,70300,0
20240119,184900,7847443600,70300,70300,70300,70300,0
20240119,184800,7847443600,70300,70300,70300,70300,0
20240119,184700,7847443600,70300,70300,70300,70300,0
20240119,184600,7847443600,70300,70300,70300,70300,0
20240119,184500,7847443600,70300,70300,70300,70300,0
20240119,184400,7847443600,70300,70300,70300,70300,0
20240119,184300,7847443600,70300,70300,70300,70300,0
20240119,184200,7847443600,70300,70300,70300,70300,0
20240119,184100,7847443600,70300,70300,70300,70300,0
20240119,184000,7847443600,70300,70300,70300,70300,0
20240119,183900,7847443600,70300,70300,70300,70300,0
20240119,183800,7847443600,70300,70300,70300,70300,0
20240119,183700,7847443600,70300,70300,70300,70300,0
20240119,183600,7847443600,70300,70300,70300,70300,9875
20240119,183500,7847443600,70300,70300,70300,70300,0
20240119,183400,7847443600,70300,70300,70300,70300,0
20240119,183300,7847443600,70300,70300,70300,70300,0
20240119,183200,7847443600,70300,70300,70300,70300,0
20240119,183100,7847443600,70300,70300,70300,70300,0
20240119,183000,7847443600,70300,70300,70300,70300,0
20240119,182900,7847443600,70300,70300,70300,70300,0
20240119,182800,7847443600,70300,70300,70300,70300,0
20240119,182700,7847443600,70300,70300,70300,70300,0
20240119,182600,7847443600,70300,70300,70300,70300,0
20240119,182500,7847443600,70300,70300,70300,70300,0
20240119,182400,7847443600,70300,70300,70300,70300,0
20240119,182300,7847443600,70300,70300,70300,70300,0
20240119,182200,7847443600,70300,70300,70300,70300,0
20240119,182100,7847443600,70300,70300,70300,70300,0
20240119,182000,7847443600,70300,70300,70300,70300,0
20240119,181900,7847443600,70300,70300,70300,70300,0
20240119,181800,7847443600,70300,70300,70300,70300,0
20240119,181700,7847443600,70300,70300,70300,70300,0
20240119,181600,7847443600,70300,70300,70300,70300,0
20240119,181500,7847443600,70300,70300,70300,70300,0
20240119,181400,7847443600,70300,70300,70300,70300,0
20240119,181300,7847443600,70300,70300,70300,70300,0
20240119,181200,7847443600,70300,70300,70300,70300,0
20240119,181100,7847443600,70300,70300,70300,70300,0
20240119,181000,7847443600,70300,70300,70300,70300,0
20240119,180900,7847443600,70300,70300,70300,70300,0
20240119,180800,7847443600,70300,70300,70300,70300,0
20240119,180700,7847443600,70300,70300,70300,70300,0
20240119,180600,7847443600,70300,70300,70300,70300,9875
20240119,180500,7847443600,70300,70300,70300,70300,0
20240119,180400,7847443600,70300,70300,70300,70300,0
20240119,180300,7847443600,70300,70300,70300,70300,0
20240119,180200,7847443600,70300,70300,70300,70300,0
20240119,180100,7847443600,70300,70300,70300,70300,0
20240119,180000,7847443600,70300,70300,70300,70300,0
20240119,175900,7847443600,70300,70300,70300,70300,0
20240119,175800,7847443600,70300,70300,70300,70300,0
20240119,175700,7847443600,70300,70300,70300,70300,0
20240119,175600,7847443600,70300,70300,70300,70300,0
20240119,175500,7847443600,70300,70300,70300,70300,0
20240119,175400,7847443600,70300,70300,70300,70300,0
20240119,175300,7847443600,70300,70300,70300,70300,0
20240119,175200,7847443600,70300,70300,70300,70300,0
20240119,175100,7847443600,70300,70300,70300,70300,0
20240119,175000,7847443600,70300,70300,70300,70300,0
20240119,174900,7847443600,70300,70300,70300,70300,0
20240119,174800,7847443600,70300,70300,70300,70300,0
20240119,174700,7847443600,70300,70300,70300,70300,0
20240119,174600,7847443600,70300,70300,70300,70300,0
20240119,174500,7847443600,70300,70300,70300,70300,0
20240119,174400,7847443600,70300,70300,70300,70300,0
20240119,174300,7847443600,70300,70300,70300,70300,0
20240119,174200,7847443600,70300,70300,70300,70300,0
20240119,174100,7847443600,70300,70300,70300,70300,0
20240119,174000,7847443600,70300,70300,70300,70300,0
20240119,173900,7847443600,70300,70300,70300,70300,0
20240119,173800,7847443600,70300,70300,70300,70300,0
20240119,173700,7847443600,70300,70300,70300,70300,0
20240119,173600,7847443600,70300,70300,70300,70300,9875
20240119,173500,7847443600,70300,70300,70300,70300,0
20240119,173400,7847443600,70300,70300,70300,70300,0
20240119,173300,7847443600,70300,70300,70300,70300,0
20240119,173200,7847443600,70300,70300,70300,70300,0
20240119,173100,7847443600,70300,70300,70300,70300,0
20240119,173000,7847443600,70300,70300,70300,70300,0
20240119,172900,7847443600,70300,70300,70300,70300,0
20240119,172800,7847443600,70300,70300,70300,70300,0
20240119,172700,7847443600,70300,70300,70300,70300,0
20240119,172600,7847443600,70300,70300,70300,70300,0
20240119,172500,7847443600,70300,70300,70300,70300,0
20240119,172400,7847443600,70300,70300,70300,70300,0
20240119,172300,7847443600,70300,70300,70300,70300,0
20240119,172200,7847443600,70300,70300,70300,70300,0
20240119,172100,7847443600,70300,70300,70300,70300,0
20240119,172000,7847443600,70300,70300,70300,70300,0
20240119,171900,7847443600,70300,70300,70300,70300,0
20240119,171800,7847443600,70300,70300,70300,70300,0
20240119,171700,7847443600,70300,70300,70300,70300,0
20240119,171600,7847443600,70300,70300,70300,70300,0
20240119,171500,7847443600,70300,70300,70300,70300,0
20240119,171400,7847443600,70300,70300,70300,70300,0
20240119,171300,7847443600,70300,70300,70300,70300,0
20240119,171200,7847443600,70300,70300,70300,70300,0
20240119,171100,7847443600,70300,70300,70300,70300,0
20240119,171000,7847443600,70300,70300,70300,70300,0
20240119,170900,7847443600,70300,70300,70300,70300,0
20240119,170800,7847443600,70300,70300,70300,70300,0
20240119,170700,7847443600,70300,70300,70300,70300,0
20240119,170600,7847443600,70300,70300,70300,70300,9875
20240119,170500,7847443600,70300,70300,70300,70300,0
20240119,170400,7847443600,70300,70300,70300,70300,0
20240119,170300,7847443600,70300,70300,70300,70300,0
20240119,170200,7847443600,70300,70300,70300,70300,0
20240119,170100,7847443600,70300,70300,70300,70300,0
20240119,170000,7847443600,70300,70300,70300,70300,0
20240119,165900,7847443600,70300,70300,70300,70300,0
20240119,165800,7847443600,70300,70300,70300,70300,0
20240119,165700,7847443600,70300,70300,70300,70300,0
20240119,165600,7847443600,70300,70300,70300,70300,0
20240119,165500,7847443600,70300,70300,70300,70300,0
20240119,165400,7847443600,70300,70300,70300,70300,0
20240119,165300,7847443600,70300,70300,70300,70300,0
20240119,165200,7847443600,70300,70300,70300,70300,0
20240119,165100,7847443600,70300,70300,70300,70300,0
20240119,165000,7847443600,70300,70300,70300,70300,0
20240119,164900,7847443600,70300,70300,70300,70300,0
20240119,164800,7847443600,70300,70300,70300,70300,0
20240119,164700,7847443600,70300,70300,70300,70300,0
20240119,164600,7847443600,70300,70300,70300,70300,0
20240119,164500,7847443600,70300,70300,70300,70300,0
20240119,164400,7847443600,70300,70300,70300,70300,0
20240119,164300,7847443600,70300,70300,70300,70300,0
20240119,164200,7847443600,70300,70300,70300,70300,0
20240119,164100,7847443600,70300,70300,70300,70300,0
20240119,164000,7847443600,70300,70300,70300,70300,0
20240119,163900,7847443600,70300,70300,70300,70300,0
20240119,163800,7847443600,70300,70300,70300,70300,0
20240119,163700,7847443600,70300,70300,70300,70300,0
20240119,163600,7847443600,70300,70300,70300,70300,9875
20240119,163500,7847443600,70300,70300,70300,70300,0
20240119,163400,7847443600,70300,70300,70300,70300,0
20240119,163300,7847443600,70300,70300,70300,70300,0
20240119,163200,7847443600,70300,70300,70300,70300,0
20240119,163100,7847443600,70300,70300,70300,70300,0
20240119,163000,7847443600,70300,70300,70300,70300,0
20240119,162900,7847443600,70300,70300,70300,70300,0
20240119,162800,7847443600,70300,70300,70300,70300,0
20240119,162700,7847443600,70300,70300,70300,70300,0
20240119,162600,7847443600,70300,70300,70300,70300,0
20240119,162500,7847443600,70300,70300,70300,70300,0
20240119,162400,7847443600,70300,70300,70300,70300,0
20240119,162300,7847443600,70300,70300,70300,70300,0
20240119,162200,7847443600,70300,70300,70300,70300,0
20240119,162100,7847443600,70300,70300,70300,70300,0
20240119,162000,7847443600,70300,70300,70300,70300,0
20240119,161900,7847443600,70300,70300,70300,70300,0
20240119,161800,7847443600,70300,70300,70300,70300,0
20240119,161700,7847443600,70300,70300,70300,70300,0
20240119,161600,7847443600,70300,70300,70300,70300,0
20240119,161500,7847443600,70300,70300,70300,70300,0
20240119,161400,7847443600,70300,70300,70300,70300,0
20240119,161300,7847443600,70300,70300,70300,70300,0
20240119,161200,7847443600,70300,70300,70300,70300,0
20240119,161100,7847443600,70300,70300,70300,70300,0
20240119,161000,7847443600,70300,70300,70300,70300,0
20240119,160900,7847443600,70300,70300,70300,70300,0
20240119,160800,7847443600,70300,70300,70300,70300,0
20240119,160700,7847443600,70300,70300,70300,70300,0
20240119,160600,7847443600,70300,70300,70300,70300,9875
20240119,160500,7847443600,70300,70300,70300,70300,0
20240119,160400,7847443600,70300,70300,70300,70300,0
20240119,160300,7847443600,70300,70300,70300,70300,0
20240119,160200,7847443600,70300,70300,70300,70300,0
20240119,160100,7847443600,70300,70300,70300,70300,0
20240119,160000,7847443600,70300,70300,70300,70300,0
20240119,155900,7847443600,70300,70300,70300,70300,0
20240119,155800,7847443600,70300,70300,70300,70300,0
20240119,155700,7847443600,70300,70300,70300,70300,0
20240119,155600,7847443600,70300,70300,70300,70300,0
20240119,155500,7847443600,70300,70300,70300,70300,0
20240119,155400,7847443600,70300,70300,70300,70300,0
20240119,155300,7847443600,70300,70300,70300,70300,0
20240119,155200,7847443600,70300,70300,70300,70300,0
20240119,155100,7847443600,70300,70300,70300,70300,0
20240119,155000,7847443600,70300,70300,70300,70300,0
20240119,154900,7847443600,70300,70300,70300,70300,0
20240119,154800,7847443600,70300,70300,70300,70300,0
20240119,154700,7847443600,70300,70300,70300,70300,0
20240119,154600,7847443600,70300,70300,70300,70300,0
20240119,154500,7847443600,70300,70300,70300,70300,0
20240119,154400,7847443600,70300,70300,70300,70300,0
20240119,154300,7847443600,70300,70300,70300,70300,0
20240119,154200,7847443600,70300,70300,70300,70300,0
20240119,154100,7847443600,70300,70300,70300,70300,0
20240119,154000,7847443600,70300,70300,70300,70300,0
20240119,153900,7847443600,70300,70300,70300,70300,0
20240119,153800,7847443600,70300,70300,70300,70300,0
20240119,153700,7847443600,70300,70300,70300,70300,0
20240119,153600,7847443600,70300,70300,70300,70300,9875
20240119,153500,7847443600,70300,70300,70300,70300,0
20240119,153400,7847443600,70300,70300,70300,70300,0
20240119,153300,7847443600,70300,70300,70300,70300,0
20240119,153200,7847443600,70300,70300,70300,70300,0
20240119,153100,7847443600,70300,70300,70300,70300,0
20240119,153000,7847443600,70300,70300,70300,70300,9875
20240119,152900,7153231100,70300,70300,70300,70300,0
20240119,152800,7153231100,70300,70300,70300,70300,0
20240119,152700,7153231100,70300,70300,70300,70300,0
20240119,152600,7153231100,70300,70300,70300,70300,0
20240119,152500,7153231100,70300,70300,70300,70300,0
20240119,152400,7153231100,70300,70300,70300,70300,0
20240119,152300,7153231100,70300,70300,70300,70300,0
20240119,152200,7153231100,70300,70300,70300,70300,0
20240119,152100,7153231100,70300,70300,70300,70300,0
20240119,152000,7153231100,70300,70300,70300,70300,0
20240119,151900,7153231100,70300,70900,70900,70300,1775
20240119,151800,7027928600,70700,70500,70900,70400,1215
20240119,151700,6942012300,70500,70800,70800,70400,665
20240119,151600,6895116500,70500,70800,70900,70500,185
20240119,151500,6882027100,70800,70900,70900,70700,358
20240119,151400,6856664500,70900,70700,70900,70700,5
20240119,151300,6856310800,70600,70600,70900,70600,193
20240119,151200,6842661400,70600,70800,70900,70500,1036
20240119,151100,6769340800,70800,70600,70800,70600,28
20240119,151000,6767358900,70800,70600,70800,70600,431
20240119,150900,6736878800,70700,70700,70700,70600,90
20240119,150800,6730516100,70700,70700,70700,70600,33
20240119,150700,6728183200,70700,70600,70700,70600,97
20240119,150600,6721326300,70700,70600,70700,70600,193
20240119,150500,6707691800,70700,70700,70700,70600,272
20240119,150400,6688471600,70700,70700,70700,70600,114
20240119,150300,6680412000,70700,70700,70700,70600,80
20240119,150200,6674756200,70700,70700,70700,70600,86
20240119,150100,6668676200,70600,70700,70700,70600,116
20240119,150000,6660480300,70700,70700,70700,70600,48
20240119,145900,6657087100,70700,70700,70700,70700,91
20240119,145800,6650653400,70700,70700,70700,70600,47
20240119,145700,6647331700,70700,70700,70700,70700,61
20240119,145600,6643019000,70600,70600,70600,70600,274
20240119,145500,6623674600,70500,70600,70600,70500,202
20240119,145400,6609413900,70500,70600,70600,70400,971
20240119,145300,6540946100,70600,70600,70600,70600,64
20240119,145200,6536427700,70600,70600,70600,70500,99
20240119,145100,6529441400,70600,70600,70600,70500,167
20240119,145000,6517663100,70600,70600,70600,70400,543
20240119,144900,6479386700,70500,70500,70600,70500,74
20240119,144800,6474166400,70600,70500,70600,70500,108
20240119,144700,6466544500,70500,70500,70600,70500,84
20240119,144600,6460616100,70600,70600,70600,70500,103
20240119,144500,6453348000,70600,70600,70700,70500,103
20240119,144400,6446076300,70700,70500,70700,70500,100
20240119,144300,6439012700,70600,70700,70700,70600,139
20240119,144200,6429192400,70600,70600,70600,70500,128
20240119,144100,6420157900,70600,70500,70700,70500,162
20240119,144000,6408713300,70600,70600,70600,70600,51
20240119,143900,6405112700,70700,70700,70700,70600,71
20240119,143800,6400096200,70600,70600,70700,70600,154
20240119,143700,6389222300,70600,70700,70700,70600,101
20240119,143600,6382083300,70800,70800,70800,70600,83
20240119,143500,6376211400,70700,70600,70700,70600,366
20240119,143400,6350366200,70700,70700,70800,70600,72
20240119,143300,6345272200,70700,70700,70800,70600,87
20240119,143200,6339121000,70700,70800,70800,70700,158
20240119,143100,6327948600,70700,70700,70800,70700,136
20240119,143000,6318330600,70600,70700,70800,70600,232
20240119,142900,6301924200,70700,70900,70900,70700,203
20240119,142800,6287553400,70900,70900,70900,70800,92
20240119,142700,6281033600,70900,71000,71000,70800,121
20240119,142600,6272453000,70800,70800,70900,70800,45
20240119,142500,6269266000,70800,70800,71000,70700,110
20240119,142400,6261470500,70800,70800,70900,70800,213
20240119,142300,6246372500,70900,70800,70900,70800,48
20240119,142200,6242973100,70800,70800,70800,70700,68
20240119,142100,6238160400,70800,70700,70800,70700,123
20240119,142000,6229455500,70800,70800,70800,70700,78
20240119,141900,6223937800,70800,70700,70800,70700,95
20240119,141800,6217214100,70700,70800,70800,70700,221
20240119,141700,6201579300,70800,70700,70800,70700,211
20240119,141600,6186645700,70700,70800,70800,70700,259
20240119,141500,6168311900,70700,70800,70800,70700,197
20240119,141400,6154367200,70800,70800,70800,70700,82
20240119,141300,6148563300,70700,70700,70800,70700,101
20240119,141200,6141421400,70700,70700,70800,70700,127
20240119,141100,6132432300,70800,70800,70800,70700,59
20240119,141000,6128256800,70800,70700,70800,70700,51
20240119,140900,6124648700,70800,70600,70800,70600,187
20240119,140800,6111423000,70700,70700,70700,70600,71
20240119,140700,6106405100,70600,70800,70800,70600,315
20240119,140600,6084136500,70700,70800,70900,70700,332
20240119,140500,6060637200,70900,70800,70900,70800,137
20240119,140400,6050928300,70900,71000,71000,70900,130
20240119,140300,6041707200,71000,71000,71000,70900,104
20240119,140200,6034329600,71000,71000,71000,70900,104
20240119,140100,6026948200,70900,71000,71100,70900,397
20240119,140000,5998782700,71000,71100,71200,71000,126
20240119,135900,5989823700,71200,71100,71200,71100,103
20240119,135800,5982494600,71100,71100,71200,71100,93
20240119,135700,5975875700,71100,71200,71200,71100,73
20240119,135600,5970679800,71100,71200,71200,71100,88
20240119,135500,5964419200,71200,71100,71200,71100,98
20240119,135400,5957446100,71200,71200,71200,71000,151
20240119,135300,5946710700,71200,71100,71200,71100,215
20240119,135200,5931419900,71100,71100,71200,71100,174
20240119,135100,5919038700,71200,71200,71200,71100,95
20240119,135000,5912276500,71200,71100,71200,71100,100
20240119,134900,5905164500,71100,71100,71200,71100,200
20240119,134800,5890940400,71100,71200,71200,71100,118
20240119,134700,5882547700,71200,71100,71200,71100,239
20240119,134600,5865546000,71200,71200,71200,71100,106
20240119,134500,5858005500,71100,71200,71200,71100,53
20240119,134400,5854233700,71100,71100,71200,71100,93
20240119,134300,5847616100,71200,71200,71200,71100,64
20240119,134200,5843061300,71100,71200,71200,71100,72
20240119,134100,5837936600,71100,71100,71200,71100,85
20240119,134000,5831890000,71100,71100,71200,71100,118
20240119,133900,5823493500,71200,71100,71200,71100,61
20240119,133800,5819152900,71200,71200,71200,71100,76
20240119,133700,5813744900,71200,71000,71200,71000,150
20240119,133600,5803079100,70900,70900,71000,70900,49
20240119,133500,5799604700,70900,71000,71000,70900,81
20240119,133400,5793857100,70900,71100,71100,70900,38
20240119,133300,5791159900,71100,70900,71100,70900,539
20240119,133200,5752866300,70900,71000,71000,70900,77
20240119,133100,5747403900,71000,71000,71000,71000,22
20240119,133000,5745841900,71000,71100,71100,71000,24
20240119,132900,5744137300,71100,71100,71100,71000,68
20240119,132800,5739303500,71000,71100,71100,71000,65
20240119,132700,5734687100,71000,71000,71000,70900,257
20240119,132600,5716458800,70900,71100,71100,70900,53
20240119,132500,5712692100,71000,71100,71100,70900,263
20240119,132400,5694024000,71000,71000,71000,71000,144
20240119,132300,5683800000,71000,71000,71100,71000,197
20240119,132200,5669803900,71100,71000,71100,71000,230
20240119,132100,5653471100,71000,71000,71000,71000,74
20240119,132000,5648217100,71100,71000,71100,71000,97
20240119,131900,5641324000,71000,71100,71100,71000,132
20240119,131800,5631939100,71100,71100,71100,71100,90
20240119,131700,5625540100,71100,71200,71200,71100,152
20240119,131600,5614729800,71200,71200,71200,71200,11
20240119,131500,5613946600,71200,71100,71200,71100,119
20240119,131400,5605482900,71100,71200,71200,71100,90
20240119,131300,5599082100,71200,71100,71200,71100,9
20240119,131200,5598441900,71200,71200,71200,71100,226
20240119,131100,5582362400,71100,71200,71200,71100,16
20240119,131000,5581223500,71200,71100,71200,71100,36
20240119,130900,5578661600,71200,71100,71200,71000,240
20240119,130800,5561599400,71200,71100,71200,71100,29
20240119,130700,5559534700,71200,71000,71200,71000,32
20240119,130600,5557256700,71000,71200,71200,71000,9
20240119,130500,5556616900,71200,71200,71200,71100,438
20240119,130400,5525468000,71200,71200,71200,71200,58
20240119,130300,5521338400,71100,71100,71100,71100,98
20240119,130200,5514370600,71200,71200,71200,71200,105
20240119,130100,5506894600,71200,71200,71200,71200,47
20240119,130000,5503548200,71200,71200,71200,71100,105
20240119,125900,5496082300,71200,71200,71200,71200,0
20240119,125800,5496082300,71200,71200,71200,71200,115
20240119,125700,5487894300,71200,71100,71200,71100,34
20240119,125600,5485473600,71100,71100,71100,71100,50
20240119,125500,5481918600,71200,71100,71200,71100,29
20240119,125400,5479854000,71200,71100,71200,71100,117
20240119,125300,5471525200,71200,71100,71200,71100,13
20240119,125200,5470600200,71100,71200,71200,71100,221
20240119,125100,5454877800,71200,71200,71200,71200,16
20240119,125000,5453738600,71300,71200,71300,71100,173
20240119,124900,5441425400,71100,71200,71300,71100,244
20240119,124800,5424070100,71300,71200,71300,71200,7
20240119,124700,5423571100,71300,71200,71300,71100,396
20240119,124600,5395375700,71200,71100,71200,71100,62
20240119,124500,5390965500,71100,71100,71100,71100,7
20240119,124400,5390467800,71200,71200,71200,71200,99
20240119,124300,5383419000,71100,71100,71200,71100,145
20240119,124200,5373104900,71100,71100,71100,71100,1
20240119,124100,5373033800,71100,71200,71200,71100,138
20240119,124000,5363209200,71200,71300,71300,71200,174
20240119,123900,5350813300,71200,71300,71300,71200,19
20240119,123800,5349458700,71300,71300,71300,71200,15
20240119,123700,5348389700,71200,71200,71200,71200,169
20240119,123600,5336356900,71200,71200,71200,71200,142
20240119,123500,5326246500,71100,71100,71100,71000,109
20240119,123400,5318496800,71100,71100,71200,71100,41
20240119,123300,5315578500,71200,71200,71200,71100,67
20240119,123200,5310809200,71200,71000,71200,70900,142
20240119,123100,5300735600,71000,71100,71200,70700,895
20240119,123000,5237221900,71000,71100,71100,71000,103
20240119,122900,5229908600,71100,71100,71100,71000,257
20240119,122800,5211636300,71100,71200,71200,71100,60
20240119,122700,5207368200,71100,71200,71200,71100,22
20240119,122600,5205803300,71100,71200,71200,71000,171
20240119,122500,5193640300,71100,71300,71300,71100,305
20240119,122400,5171911800,71300,71200,71300,71200,24
20240119,122300,5170201200,71300,71200,71300,71200,19
20240119,122200,5168848200,71200,71300,71300,71200,172
20240119,122100,5156598000,71300,71200,71300,71200,33
20240119,122000,5154246400,71200,71200,71200,71200,86
20240119,121900,5148123200,71300,71300,71300,71300,144
20240119,121800,5137856000,71300,71300,71300,71300,81
20240119,121700,5132080700,71200,71300,71300,71200,100
20240119,121600,5124951800,71400,71400,71400,71300,12
20240119,121500,5124095600,71400,71400,71400,71200,467
20240119,121400,5090756100,71400,71400,71400,71400,3
20240119,121300,5090541900,71400,71300,71400,71300,19
20240119,121200,5089186500,71400,71300,71400,71300,105
20240119,121100,5081698200,71200,71200,71300,71200,183
20240119,121000,5068654700,71200,71200,71300,71200,4
20240119,120900,5068369800,71200,71300,71300,71200,143
20240119,120800,5058180900,71200,71300,71300,71200,102
20240119,120700,5050908400,71300,71300,71300,71200,122
20240119,120600,5042218500,71300,71300,71300,71200,428
20240119,120500,5011702900,71300,71400,71400,71300,265
20240119,120400,4992782700,71400,71300,71400,71300,126
20240119,120300,4983789600,71300,71400,71400,71300,52
20240119,120200,4980078100,71400,71400,71400,71400,3
20240119,120100,4979863900,71400,71400,71400,71400,303
20240119,120000,4958229700,71400,71300,71400,71300,306
20240119,115900,4936393700,71300,71200,71300,71200,346
20240119,115800,4911726600,71300,71400,71400,71300,110
20240119,115700,4903883000,71300,71400,71400,71300,203
20240119,115600,4889389500,71400,71400,71400,71300,154
20240119,115500,4878405800,71400,71300,71400,71300,43
20240119,115400,4875339000,71300,71400,71400,71200,226
20240119,115300,4859214700,71400,71300,71400,71300,58
20240119,115200,4855073600,71400,71400,71400,71300,56
20240119,115100,4851078500,71400,71400,71500,71400,178
20240119,115000,4838365300,71400,71400,71400,71300,918
20240119,114900,4772842600,71300,71300,71300,71200,169
20240119,114800,4760793500,71300,71400,71400,71300,120
20240119,114700,4752225700,71400,71400,71400,71400,38
20240119,114600,4749512500,71400,71400,71400,71300,342
20240119,114500,4725114400,71400,71300,71400,71300,36
20240119,114400,4722545100,71300,71400,71400,71300,131
20240119,114300,4713204300,71400,71400,71400,71300,386
20240119,114200,4685644100,71400,71500,71500,71300,63
20240119,114100,4681142800,71400,71400,71500,71400,4
20240119,114000,4680857100,71500,71500,71500,71300,308
20240119,113900,4658866100,71500,71400,71500,71400,317
20240119,113800,4636216200,71500,71400,71500,71400,1094
20240119,113700,4558085300,71400,71300,71400,71300,214
20240119,113600,4542808600,71300,71400,71400,71300,97
20240119,113500,4535883800,71300,71200,71300,71200,237
20240119,113400,4518998000,71300,71300,71400,71200,188
20240119,113300,4505592100,71300,71300,71300,71200,848
20240119,113200,4445137000,71300,71300,71300,71200,136
20240119,113100,4435441100,71200,71200,71200,71200,47
20240119,113000,4432094700,71200,71300,71300,71200,28
20240119,112900,4430098400,71300,71300,71300,71200,1187
20240119,112800,4345567900,71300,71300,71300,71200,259
20240119,112700,4327101300,71300,71200,71300,71200,1224
20240119,112600,4239946200,71100,71100,71100,71000,977
20240119,112500,4170489200,71000,71100,71100,71000,115
20240119,112400,4162313600,71000,71000,71100,71000,867
20240119,112300,4100754900,71000,71000,71000,71000,20
20240119,112200,4099334900,70900,71000,71000,70900,5
20240119,112100,4098980000,71000,71000,71000,71000,421
20240119,112000,4069089000,71000,71000,71000,71000,33
20240119,111900,4066746000,70900,70900,70900,70900,65
20240119,111800,4062137500,70800,71000,71000,70800,15
20240119,111700,4061072700,71000,70900,71000,70900,118
20240119,111600,4052702900,70900,70900,70900,70900,548
20240119,111500,4013849700,70900,70800,70900,70800,67
20240119,111400,4009105300,70900,70900,70900,70800,148
20240119,111300,3998613000,70900,70900,70900,70900,7
20240119,111200,3998116700,70900,70900,70900,70900,14
20240119,111100,3997124100,70800,70800,70900,70800,322
20240119,111000,3974314700,70800,70900,70900,70800,228
20240119,110900,3958161500,70900,70900,71000,70900,18
20240119,110800,3956884900,71000,70900,71000,70900,52
20240119,110700,3953194000,70900,71000,71000,70900,243
20240119,110600,3935956200,71000,70900,71000,70900,12
20240119,110500,3935104400,71000,71000,71000,71000,175
20240119,110400,3922679400,71000,70900,71000,70900,178
20240119,110300,3910056800,70900,70900,70900,70800,342
20240119,110200,3885820300,70900,70800,70900,70800,240
20240119,110100,3868823200,70800,70900,70900,70800,25
20240119,110000,3867051300,70900,70900,70900,70800,257
20240119,105900,3848831100,70900,70900,70900,70900,26
20240119,105800,3846987700,70900,70800,70900,70800,114
20240119,105700,3838911200,70800,70800,70900,70800,40
20240119,105600,3836078100,70800,70800,70800,70700,41
20240119,105500,3833175900,70800,70800,70800,70700,46
20240119,105400,3829921100,70800,70900,70900,70800,110
20240119,105300,3822132400,70900,70800,70900,70700,43
20240119,105200,3819088600,70800,70700,70800,70600,46
20240119,105100,3815836000,70800,70800,70800,70800,106
20240119,105000,3808331200,70800,70800,70800,70800,35
20240119,104900,3805853200,70900,70900,71000,70800,315
20240119,104800,3783518500,70900,71000,71000,70900,162
20240119,104700,3772031700,71000,71000,71000,71000,29
20240119,104600,3769972700,71000,71000,71000,70900,128
20240119,104500,3760885300,71000,71000,71000,71000,46
20240119,104400,3757619300,71000,71000,71000,70900,41
20240119,104300,3754710400,71000,70900,71000,70900,135
20240119,104200,3745132000,70900,71000,71000,70900,390
20240119,104100,3717443700,71000,71000,71000,71000,17
20240119,104000,3716236700,71000,71000,71200,70900,253
20240119,103900,3698263600,71000,71000,71000,71000,521
20240119,103800,3661272600,71000,71000,71000,70900,218
20240119,103700,3645798200,70900,71000,71100,70900,732
20240119,103600,3593824700,71100,71100,71100,71000,323
20240119,103500,3570859900,71100,71100,71200,71100,160
20240119,103400,3559473100,71000,71000,71200,71000,565
20240119,103300,3519342800,71100,71100,71100,71100,218
20240119,103200,3503843000,71100,71100,71100,71100,210
20240119,103100,3488912000,71000,71000,71100,71000,304
20240119,103000,3467311700,71100,71200,71200,71000,528
20240119,102900,3429748800,71100,71200,71200,71100,426
20240119,102800,3399428000,71100,71100,71200,71100,391
20240119,102700,3371627300,71100,71100,71200,71100,343
20240119,102600,3347222500,71100,71100,71200,71000,900
20240119,102500,3283233100,71000,71100,71100,71000,924
20240119,102400,3217538300,71100,71000,71100,70900,456
20240119,102300,3185131800,71100,71000,71100,71000,3729
20240119,102200,2920349400,71000,71100,71100,71000,486
20240119,102100,2885824500,71000,70900,71100,70300,4058
20240119,102000,2597992100,70900,70900,70900,70800,186
20240119,101900,2584807800,70900,70900,70900,70800,458
20240119,101800,2552336300,70900,70800,70900,70700,2090
20240119,101700,2404357100,70700,70700,70700,70700,169
20240119,101600,2392408800,70700,70700,70700,70500,2004
20240119,101500,2250730000,70600,70700,70700,70600,20
20240119,101400,2249316200,70500,70600,70600,70500,245
20240119,101300,2232033300,70700,70600,70700,70600,889
20240119,101200,2169207800,70600,70700,70700,70600,173
20240119,101100,2156983400,70700,70600,70700,70600,87
20240119,101000,2150840500,70700,70600,70700,70600,248
20240119,100900,2133314200,70600,70600,70700,70600,407
20240119,100800,2104569300,70700,70700,70700,70600,431
20240119,100700,2074136500,70600,70700,70700,70600,7
20240119,100600,2073641700,70600,70600,70700,70500,192
20240119,100500,2060087800,70600,70600,70600,70500,135
20240119,100400,2050557900,70600,70700,70700,70600,38
20240119,100300,2047872900,70700,70800,70800,70700,210
20240119,100200,2033017500,70700,70700,70800,70700,281
20240119,100100,2013150200,70700,70800,70800,70700,173
20240119,100000,2000918400,70800,70700,70800,70700,1442
20240119,095900,1898954300,70700,70600,70700,70500,3383
20240119,095800,1660087100,70600,70500,70600,70400,219
20240119,095700,1644646200,70500,70500,70600,70500,232
20240119,095600,1628281000,70600,70600,70600,70500,275
20240119,095500,1608871600,70600,70400,70600,70400,978
20240119,095400,1539948000,70400,70500,70500,70400,115
20240119,095300,1531842500,70500,70600,70600,70500,398
20240119,095200,1503783200,70600,70600,70600,70600,153
20240119,095100,1492981400,70500,70600,70600,70500,593
20240119,095000,1451115700,70600,70600,70600,70500,360
20240119,094900,1425700400,70600,70500,70600,70500,242
20240119,094800,1408639100,70500,70600,70600,70500,257
20240119,094700,1390500700,70600,70600,70600,70600,307
20240119,094600,1368826500,70600,70500,70600,70500,372
20240119,094500,1342599000,70500,70400,70600,70400,208
20240119,094400,1327933900,70400,70500,70500,70400,91
20240119,094300,1321523400,70500,70500,70500,70400,69
20240119,094200,1316663900,70500,70600,70600,70500,274
20240119,094100,1297343300,70600,70500,70600,70500,270
20240119,094000,1278306200,70500,70500,70500,70400,289
20240119,093900,1257932200,70400,70600,70600,70400,174
20240119,093800,1245664100,70600,70500,70600,70400,82
20240119,093700,1239880200,70500,70600,70600,70500,128
20240119,093600,1230854000,70600,70400,70600,70300,135
20240119,093500,1221333400,70400,70400,70500,70300,2185
20240119,093400,1067365200,70300,70400,70400,70300,250
20240119,093300,1049768700,70400,70300,70400,70200,719
20240119,093200,999167600,70400,70300,70400,70300,38
20240119,093100,996493400,70400,70400,70400,70400,15
20240119,093000,995437400,70300,70300,70400,70300,422
20240119,092900,965770500,70300,70300,70300,70300,807
20240119,092800,909038400,70200,70200,70300,70200,342
20240119,092700,885024900,70300,70300,70300,70200,134
20240119,092600,875605000,70300,70200,70300,70200,431
20240119,092500,845329400,70100,70100,70200,70000,147
20240119,092400,835027600,70100,70200,70200,70100,228
20240119,092300,819036100,70200,70200,70200,70100,194
20240119,092200,805420400,70100,70100,70100,70100,250
20240119,092100,787895400,70100,70100,70200,70100,95
20240119,092000,781228900,70100,70200,70200,70100,148
20240119,091900,770839400,70200,70200,70200,70200,140
20240119,091800,761011400,70300,70300,70300,70200,296
20240119,091700,740203400,70200,70200,70200,70200,94
20240119,091600,733604600,70200,70400,70400,70200,227
20240119,091500,717641200,70300,70400,70400,70300,260
20240119,091400,699360200,70300,70200,70400,70200,802
20240119,091300,642999700,70200,70100,70200,70100,705
20240119,091200,593518100,70000,70000,70100,70000,167
20240119,091100,581819300,70000,70200,70200,70000,170
20240119,091000,569904100,70200,70300,70300,70000,128
20240119,090900,560918400,70100,70100,70200,70100,666
20240119,090800,514171500,70200,70200,70300,70000,440
20240119,090700,483270200,70200,69800,70300,69800,1085
20240119,090600,407160000,70100,70300,70300,69800,961
20240119,090500,339796600,70300,70200,70400,70200,560
20240119,090400,300418800,70200,70000,70300,70000,652
20240119,090300,254668700,70100,69800,70100,69500,1824
20240119,090200,127079700,69800,69500,69900,69500,971
20240119,090100,59388800,69500,69300,69500,69300,334
20240119,090000,36219000,69200,69400,69400,69200,463