KissMeData/053800/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,193700,5457532300,69900,69900,69900,69900,1536
20250110,193600,5457532300,69900,69900,69900,69900,0
20250110,193500,5457532300,69900,69900,69900,69900,0
20250110,193400,5457532300,69900,69900,69900,69900,0
20250110,193300,5457532300,69900,69900,69900,69900,0
20250110,193200,5457532300,69900,69900,69900,69900,0
20250110,193100,5457532300,69900,69900,69900,69900,0
20250110,193000,5457532300,69900,69900,69900,69900,0
20250110,192900,5457532300,69900,69900,69900,69900,0
20250110,192800,5457532300,69900,69900,69900,69900,0
20250110,192700,5457532300,69900,69900,69900,69900,0
20250110,192600,5457532300,69900,69900,69900,69900,0
20250110,192500,5457532300,69900,69900,69900,69900,0
20250110,192400,5457532300,69900,69900,69900,69900,0
20250110,192300,5457532300,69900,69900,69900,69900,0
20250110,192200,5457532300,69900,69900,69900,69900,0
20250110,192100,5457532300,69900,69900,69900,69900,0
20250110,192000,5457532300,69900,69900,69900,69900,0
20250110,191900,5457532300,69900,69900,69900,69900,0
20250110,191800,5457532300,69900,69900,69900,69900,0
20250110,191700,5457532300,69900,69900,69900,69900,0
20250110,191600,5457532300,69900,69900,69900,69900,0
20250110,191500,5457532300,69900,69900,69900,69900,0
20250110,191400,5457532300,69900,69900,69900,69900,0
20250110,191300,5457532300,69900,69900,69900,69900,0
20250110,191200,5457532300,69900,69900,69900,69900,0
20250110,191100,5457532300,69900,69900,69900,69900,0
20250110,191000,5457532300,69900,69900,69900,69900,0
20250110,190900,5457532300,69900,69900,69900,69900,0
20250110,190800,5457532300,69900,69900,69900,69900,0
20250110,190700,5457532300,69900,69900,69900,69900,1536
20250110,190600,5457532300,69900,69900,69900,69900,0
20250110,190500,5457532300,69900,69900,69900,69900,0
20250110,190400,5457532300,69900,69900,69900,69900,0
20250110,190300,5457532300,69900,69900,69900,69900,0
20250110,190200,5457532300,69900,69900,69900,69900,0
20250110,190100,5457532300,69900,69900,69900,69900,0
20250110,190000,5457532300,69900,69900,69900,69900,0
20250110,185900,5457532300,69900,69900,69900,69900,0
20250110,185800,5457532300,69900,69900,69900,69900,0
20250110,185700,5457532300,69900,69900,69900,69900,0
20250110,185600,5457532300,69900,69900,69900,69900,0
20250110,185500,5457532300,69900,69900,69900,69900,0
20250110,185400,5457532300,69900,69900,69900,69900,0
20250110,185300,5457532300,69900,69900,69900,69900,0
20250110,185200,5457532300,69900,69900,69900,69900,0
20250110,185100,5457532300,69900,69900,69900,69900,0
20250110,185000,5457532300,69900,69900,69900,69900,0
20250110,184900,5457532300,69900,69900,69900,69900,0
20250110,184800,5457532300,69900,69900,69900,69900,0
20250110,184700,5457532300,69900,69900,69900,69900,0
20250110,184600,5457532300,69900,69900,69900,69900,0
20250110,184500,5457532300,69900,69900,69900,69900,0
20250110,184400,5457532300,69900,69900,69900,69900,0
20250110,184300,5457532300,69900,69900,69900,69900,0
20250110,184200,5457532300,69900,69900,69900,69900,0
20250110,184100,5457532300,69900,69900,69900,69900,0
20250110,184000,5457532300,69900,69900,69900,69900,0
20250110,183900,5457532300,69900,69900,69900,69900,0
20250110,183800,5457532300,69900,69900,69900,69900,0
20250110,183700,5457532300,69900,69900,69900,69900,1536
20250110,183600,5457532300,69900,69900,69900,69900,0
20250110,183500,5457532300,69900,69900,69900,69900,0
20250110,183400,5457532300,69900,69900,69900,69900,0
20250110,183300,5457532300,69900,69900,69900,69900,0
20250110,183200,5457532300,69900,69900,69900,69900,0
20250110,183100,5457532300,69900,69900,69900,69900,0
20250110,183000,5457532300,69900,69900,69900,69900,0
20250110,182900,5457532300,69900,69900,69900,69900,0
20250110,182800,5457532300,69900,69900,69900,69900,0
20250110,182700,5457532300,69900,69900,69900,69900,0
20250110,182600,5457532300,69900,69900,69900,69900,0
20250110,182500,5457532300,69900,69900,69900,69900,0
20250110,182400,5457532300,69900,69900,69900,69900,0
20250110,182300,5457532300,69900,69900,69900,69900,0
20250110,182200,5457532300,69900,69900,69900,69900,0
20250110,182100,5457532300,69900,69900,69900,69900,0
20250110,182000,5457532300,69900,69900,69900,69900,0
20250110,181900,5457532300,69900,69900,69900,69900,0
20250110,181800,5457532300,69900,69900,69900,69900,0
20250110,181700,5457532300,69900,69900,69900,69900,0
20250110,181600,5457532300,69900,69900,69900,69900,0
20250110,181500,5457532300,69900,69900,69900,69900,0
20250110,181400,5457532300,69900,69900,69900,69900,0
20250110,181300,5457532300,69900,69900,69900,69900,0
20250110,181200,5457532300,69900,69900,69900,69900,0
20250110,181100,5457532300,69900,69900,69900,69900,0
20250110,181000,5457532300,69900,69900,69900,69900,0
20250110,180900,5457532300,69900,69900,69900,69900,0
20250110,180800,5457532300,69900,69900,69900,69900,0
20250110,180700,5457532300,69900,69900,69900,69900,1536
20250110,180600,5457532300,69900,69900,69900,69900,0
20250110,180500,5457532300,69900,69900,69900,69900,0
20250110,180400,5457532300,69900,69900,69900,69900,0
20250110,180300,5457532300,69900,69900,69900,69900,0
20250110,180200,5457532300,69900,69900,69900,69900,0
20250110,180100,5457532300,69900,69900,69900,69900,0
20250110,180000,5457532300,69900,69900,69900,69900,0
20250110,175900,5457532300,69900,69900,69900,69900,0
20250110,175800,5457532300,69900,69900,69900,69900,0
20250110,175700,5457532300,69900,69900,69900,69900,0
20250110,175600,5457532300,69900,69900,69900,69900,0
20250110,175500,5457532300,69900,69900,69900,69900,0
20250110,175400,5457532300,69900,69900,69900,69900,0
20250110,175300,5457532300,69900,69900,69900,69900,0
20250110,175200,5457532300,69900,69900,69900,69900,0
20250110,175100,5457532300,69900,69900,69900,69900,0
20250110,175000,5457532300,69900,69900,69900,69900,0
20250110,174900,5457532300,69900,69900,69900,69900,0
20250110,174800,5457532300,69900,69900,69900,69900,0
20250110,174700,5457532300,69900,69900,69900,69900,0
20250110,174600,5457532300,69900,69900,69900,69900,0
20250110,174500,5457532300,69900,69900,69900,69900,0
20250110,174400,5457532300,69900,69900,69900,69900,0
20250110,174300,5457532300,69900,69900,69900,69900,0
20250110,174200,5457532300,69900,69900,69900,69900,0
20250110,174100,5457532300,69900,69900,69900,69900,0
20250110,174000,5457532300,69900,69900,69900,69900,0
20250110,173900,5457532300,69900,69900,69900,69900,0
20250110,173800,5457532300,69900,69900,69900,69900,0
20250110,173700,5457532300,69900,69900,69900,69900,1536
20250110,173600,5457532300,69900,69900,69900,69900,0
20250110,173500,5457532300,69900,69900,69900,69900,0
20250110,173400,5457532300,69900,69900,69900,69900,0
20250110,173300,5457532300,69900,69900,69900,69900,0
20250110,173200,5457532300,69900,69900,69900,69900,0
20250110,173100,5457532300,69900,69900,69900,69900,0
20250110,173000,5457532300,69900,69900,69900,69900,0
20250110,172900,5457532300,69900,69900,69900,69900,0
20250110,172800,5457532300,69900,69900,69900,69900,0
20250110,172700,5457532300,69900,69900,69900,69900,0
20250110,172600,5457532300,69900,69900,69900,69900,0
20250110,172500,5457532300,69900,69900,69900,69900,0
20250110,172400,5457532300,69900,69900,69900,69900,0
20250110,172300,5457532300,69900,69900,69900,69900,0
20250110,172200,5457532300,69900,69900,69900,69900,0
20250110,172100,5457532300,69900,69900,69900,69900,0
20250110,172000,5457532300,69900,69900,69900,69900,0
20250110,171900,5457532300,69900,69900,69900,69900,0
20250110,171800,5457532300,69900,69900,69900,69900,0
20250110,171700,5457532300,69900,69900,69900,69900,0
20250110,171600,5457532300,69900,69900,69900,69900,0
20250110,171500,5457532300,69900,69900,69900,69900,0
20250110,171400,5457532300,69900,69900,69900,69900,0
20250110,171300,5457532300,69900,69900,69900,69900,0
20250110,171200,5457532300,69900,69900,69900,69900,0
20250110,171100,5457532300,69900,69900,69900,69900,0
20250110,171000,5457532300,69900,69900,69900,69900,0
20250110,170900,5457532300,69900,69900,69900,69900,0
20250110,170800,5457532300,69900,69900,69900,69900,0
20250110,170700,5457532300,69900,69900,69900,69900,1536
20250110,170600,5457532300,69900,69900,69900,69900,0
20250110,170500,5457532300,69900,69900,69900,69900,0
20250110,170400,5457532300,69900,69900,69900,69900,0
20250110,170300,5457532300,69900,69900,69900,69900,0
20250110,170200,5457532300,69900,69900,69900,69900,0
20250110,170100,5457532300,69900,69900,69900,69900,0
20250110,170000,5457532300,69900,69900,69900,69900,0
20250110,165900,5457532300,69900,69900,69900,69900,0
20250110,165800,5457532300,69900,69900,69900,69900,0
20250110,165700,5457532300,69900,69900,69900,69900,0
20250110,165600,5457532300,69900,69900,69900,69900,0
20250110,165500,5457532300,69900,69900,69900,69900,0
20250110,165400,5457532300,69900,69900,69900,69900,0
20250110,165300,5457532300,69900,69900,69900,69900,0
20250110,165200,5457532300,69900,69900,69900,69900,0
20250110,165100,5457532300,69900,69900,69900,69900,0
20250110,165000,5457532300,69900,69900,69900,69900,0
20250110,164900,5457532300,69900,69900,69900,69900,0
20250110,164800,5457532300,69900,69900,69900,69900,0
20250110,164700,5457532300,69900,69900,69900,69900,0
20250110,164600,5457532300,69900,69900,69900,69900,0
20250110,164500,5457532300,69900,69900,69900,69900,0
20250110,164400,5457532300,69900,69900,69900,69900,0
20250110,164300,5457532300,69900,69900,69900,69900,0
20250110,164200,5457532300,69900,69900,69900,69900,0
20250110,164100,5457532300,69900,69900,69900,69900,0
20250110,164000,5457532300,69900,69900,69900,69900,0
20250110,163900,5457532300,69900,69900,69900,69900,0
20250110,163800,5457532300,69900,69900,69900,69900,0
20250110,163700,5457532300,69900,69900,69900,69900,1536
20250110,163600,5457532300,69900,69900,69900,69900,0
20250110,163500,5457532300,69900,69900,69900,69900,0
20250110,163400,5457532300,69900,69900,69900,69900,0
20250110,163300,5457532300,69900,69900,69900,69900,0
20250110,163200,5457532300,69900,69900,69900,69900,0
20250110,163100,5457532300,69900,69900,69900,69900,0
20250110,163000,5457532300,69900,69900,69900,69900,0
20250110,162900,5457532300,69900,69900,69900,69900,0
20250110,162800,5457532300,69900,69900,69900,69900,0
20250110,162700,5457532300,69900,69900,69900,69900,0
20250110,162600,5457532300,69900,69900,69900,69900,0
20250110,162500,5457532300,69900,69900,69900,69900,0
20250110,162400,5457532300,69900,69900,69900,69900,0
20250110,162300,5457532300,69900,69900,69900,69900,0
20250110,162200,5457532300,69900,69900,69900,69900,0
20250110,162100,5457532300,69900,69900,69900,69900,0
20250110,162000,5457532300,69900,69900,69900,69900,0
20250110,161900,5457532300,69900,69900,69900,69900,0
20250110,161800,5457532300,69900,69900,69900,69900,0
20250110,161700,5457532300,69900,69900,69900,69900,0
20250110,161600,5457532300,69900,69900,69900,69900,0
20250110,161500,5457532300,69900,69900,69900,69900,0
20250110,161400,5457532300,69900,69900,69900,69900,0
20250110,161300,5457532300,69900,69900,69900,69900,0
20250110,161200,5457532300,69900,69900,69900,69900,0
20250110,161100,5457532300,69900,69900,69900,69900,0
20250110,161000,5457532300,69900,69900,69900,69900,0
20250110,160900,5457532300,69900,69900,69900,69900,0
20250110,160800,5457532300,69900,69900,69900,69900,0
20250110,160700,5457532300,69900,69900,69900,69900,1536
20250110,160600,5457532300,69900,69900,69900,69900,0
20250110,160500,5457532300,69900,69900,69900,69900,0
20250110,160400,5457532300,69900,69900,69900,69900,0
20250110,160300,5457532300,69900,69900,69900,69900,0
20250110,160200,5457532300,69900,69900,69900,69900,0
20250110,160100,5457532300,69900,69900,69900,69900,0
20250110,160000,5457532300,69900,69900,69900,69900,0
20250110,155900,5457532300,69900,69900,69900,69900,0
20250110,155800,5457532300,69900,69900,69900,69900,0
20250110,155700,5457532300,69900,69900,69900,69900,0
20250110,155600,5457532300,69900,69900,69900,69900,0
20250110,155500,5457532300,69900,69900,69900,69900,0
20250110,155400,5457532300,69900,69900,69900,69900,0
20250110,155300,5457532300,69900,69900,69900,69900,0
20250110,155200,5457532300,69900,69900,69900,69900,0
20250110,155100,5457532300,69900,69900,69900,69900,0
20250110,155000,5457532300,69900,69900,69900,69900,0
20250110,154900,5457532300,69900,69900,69900,69900,0
20250110,154800,5457532300,69900,69900,69900,69900,0
20250110,154700,5457532300,69900,69900,69900,69900,0
20250110,154600,5457532300,69900,69900,69900,69900,0
20250110,154500,5457532300,69900,69900,69900,69900,0
20250110,154400,5457532300,69900,69900,69900,69900,0
20250110,154300,5457532300,69900,69900,69900,69900,0
20250110,154200,5457532300,69900,69900,69900,69900,0
20250110,154100,5457532300,69900,69900,69900,69900,0
20250110,154000,5457532300,69900,69900,69900,69900,0
20250110,153900,5457532300,69900,69900,69900,69900,0
20250110,153800,5457532300,69900,69900,69900,69900,0
20250110,153700,5457532300,69900,69900,69900,69900,1536
20250110,153600,5457532300,69900,69900,69900,69900,0
20250110,153500,5457532300,69900,69900,69900,69900,0
20250110,153400,5457532300,69900,69900,69900,69900,0
20250110,153300,5457532300,69900,69900,69900,69900,0
20250110,153200,5457532300,69900,69900,69900,69900,0
20250110,153100,5457532300,69900,69900,69900,69900,0
20250110,153000,5457532300,69900,69900,69900,69900,1536
20250110,152900,5350165900,70000,70000,70000,70000,0
20250110,152800,5350165900,70000,70000,70000,70000,0
20250110,152700,5350165900,70000,70000,70000,70000,0
20250110,152600,5350165900,70000,70000,70000,70000,0
20250110,152500,5350165900,70000,70000,70000,70000,0
20250110,152400,5350165900,70000,70000,70000,70000,0
20250110,152300,5350165900,70000,70000,70000,70000,0
20250110,152200,5350165900,70000,70000,70000,70000,0
20250110,152100,5350165900,70000,70000,70000,70000,0
20250110,152000,5350165900,70000,70000,70000,70000,0
20250110,151900,5350165900,70000,70200,70200,70000,359
20250110,151800,5325026100,70200,70200,70200,70000,186
20250110,151700,5311990500,70000,70200,70200,70000,89
20250110,151600,5305745300,70100,70200,70200,70100,73
20250110,151500,5300624000,70200,70200,70200,70100,64
20250110,151400,5296131600,70200,70000,70200,70000,101
20250110,151300,5289050500,70100,70100,70100,70100,109
20250110,151200,5281409600,70100,70000,70100,70000,76
20250110,151100,5276082100,70100,70000,70100,70000,75
20250110,151000,5270828200,70000,70000,70000,70000,1
20250110,150900,5270758200,70100,70100,70100,70000,312
20250110,150800,5248888000,70000,70000,70000,70000,44
20250110,150700,5245808000,70100,70100,70100,70100,26
20250110,150600,5243985400,70000,70000,70100,70000,166
20250110,150500,5232350400,70100,70100,70100,70000,140
20250110,150400,5222539000,70100,70000,70100,70000,22
20250110,150300,5220997000,70100,70100,70100,70000,294
20250110,150200,5200390000,70100,70100,70100,70100,367
20250110,150100,5174663300,70100,70100,70100,70100,1
20250110,150000,5174593200,70000,70000,70100,70000,27
20250110,145900,5172700900,70100,70100,70100,70100,1
20250110,145800,5172630800,70000,70000,70000,70000,21
20250110,145700,5171160800,70000,70000,70000,70000,29
20250110,145600,5169130800,70100,70100,70100,70100,0
20250110,145500,5169130800,70100,70100,70100,70100,2
20250110,145400,5168990600,70000,70000,70000,70000,12
20250110,145300,5168150600,70000,70100,70100,70000,7
20250110,145200,5167660100,70100,70100,70100,70100,219
20250110,145100,5152308200,70100,70100,70100,70100,48
20250110,145000,5148943400,70100,70000,70100,70000,74
20250110,144900,5143757500,70100,70100,70100,70100,5
20250110,144800,5143407000,70100,70000,70100,70000,299
20250110,144700,5122456800,70100,70100,70100,70100,61
20250110,144600,5118180700,70100,70100,70100,70100,2
20250110,144500,5118040500,70000,70000,70000,70000,1
20250110,144400,5117970500,70000,70000,70000,70000,18
20250110,144300,5116710500,70000,70000,70000,70000,30
20250110,144200,5114610500,70000,70000,70000,70000,5
20250110,144100,5114260500,70100,70100,70100,70100,37
20250110,144000,5111666800,70000,70000,70000,70000,6
20250110,143900,5111246800,70000,70000,70000,70000,1
20250110,143800,5111176800,70000,70300,70300,70000,1022
20250110,143700,5039460100,70300,70300,70300,70300,24
20250110,143600,5037772900,70300,70200,70300,70100,90
20250110,143500,5031455600,70200,70200,70200,70100,82
20250110,143400,5025700100,70200,70100,70200,70100,216
20250110,143300,5010546800,70100,70100,70100,70100,67
20250110,143200,5005850100,70000,70100,70100,70000,33
20250110,143100,5003537200,70100,70000,70100,70000,69
20250110,143000,4998703500,70000,70000,70000,70000,350
20250110,142900,4974203500,70000,70000,70000,70000,42
20250110,142800,4971263500,70000,70000,70000,70000,1
20250110,142700,4971193500,70000,69900,70000,69900,24
20250110,142600,4969513600,70000,70000,70000,70000,35
20250110,142500,4967063600,70000,70000,70000,70000,1
20250110,142400,4966993600,70000,69900,70000,69900,25
20250110,142300,4965243800,70000,70000,70000,70000,1
20250110,142200,4965173800,69900,69900,69900,69900,51
20250110,142100,4961608900,70000,70000,70000,70000,25
20250110,142000,4959858900,69800,69800,69800,69800,2
20250110,141900,4959719300,69800,69800,69800,69800,0
20250110,141800,4959719300,69800,69900,70000,69800,65
20250110,141700,4955174000,69800,69800,69800,69800,75
20250110,141600,4949939000,69800,69800,69800,69800,446
20250110,141500,4918808200,69800,69800,69800,69800,15
20250110,141400,4917761200,69800,69700,69800,69700,33
20250110,141300,4915458800,69800,69700,69800,69700,51
20250110,141200,4911899100,69700,69700,69700,69700,3
20250110,141100,4911690000,69800,69800,69800,69800,23
20250110,141000,4910084600,69700,69700,69700,69700,13
20250110,140900,4909178500,69700,69800,69800,69700,16
20250110,140800,4908063200,69800,69800,69800,69800,10
20250110,140700,4907365200,69700,69800,69800,69700,220
20250110,140600,4892030900,69700,69700,69700,69700,1
20250110,140500,4891961200,69700,69700,69700,69700,0
20250110,140400,4891961200,69700,69800,70000,69700,773
20250110,140300,4838054600,69800,69800,69800,69800,0
20250110,140200,4838054600,69800,69800,69800,69800,0
20250110,140100,4838054600,69800,69900,69900,69800,363
20250110,140000,4812709800,69800,69800,69800,69800,13
20250110,135900,4811802400,69900,69900,69900,69900,14
20250110,135800,4810823800,69900,69900,69900,69900,146
20250110,135700,4800618400,69900,69800,69900,69800,204
20250110,135600,4786358900,69900,69900,69900,69900,0
20250110,135500,4786358900,69900,69800,69900,69800,224
20250110,135400,4770721400,69800,69800,69800,69800,12
20250110,135300,4769883800,69800,69800,69800,69800,434
20250110,135200,4739590600,69700,69700,69700,69700,55
20250110,135100,4735757100,69700,69700,69700,69700,1
20250110,135000,4735687400,69700,69700,69700,69700,0
20250110,134900,4735687400,69700,69700,69700,69700,2
20250110,134800,4735548000,69800,69700,69800,69700,17
20250110,134700,4734362600,69700,69700,69700,69700,116
20250110,134600,4726277400,69800,69800,69800,69800,0
20250110,134500,4726277400,69800,69700,69800,69700,450
20250110,134400,4694892900,69700,69700,69700,69700,52
20250110,134300,4691268500,69700,69700,69700,69700,2
20250110,134200,4691129100,69700,69800,69800,69700,99
20250110,134100,4684226500,69800,69800,69800,69800,0
20250110,134000,4684226500,69800,69800,69800,69800,55
20250110,133900,4680387500,69900,69800,69900,69800,116
20250110,133800,4672287100,69900,69900,69900,69900,122
20250110,133700,4663759300,69900,69900,69900,69900,0
20250110,133600,4663759300,69900,69600,69900,69500,1093
20250110,133500,4587605700,69600,69800,69800,69600,34
20250110,133400,4585234500,69600,69600,69600,69600,2
20250110,133300,4585095300,69600,69600,69600,69600,1
20250110,133200,4585025700,69600,69700,69700,69600,147
20250110,133100,4574783600,69600,69600,69600,69600,0
20250110,133000,4574783600,69600,69700,69700,69600,524
20250110,132900,4538307900,69800,69700,69800,69600,166
20250110,132800,4526743600,69700,69700,69700,69700,25
20250110,132700,4525001100,69700,69700,69800,69700,27
20250110,132600,4523118900,69700,69700,69700,69600,150
20250110,132500,4512670400,69800,69800,69800,69800,23
20250110,132400,4511065000,69800,69700,69800,69600,143
20250110,132300,4501097200,69600,69800,69800,69600,2817
20250110,132200,4304772800,69800,70000,70000,69800,1685
20250110,132100,4187076000,70000,70000,70100,70000,887
20250110,132000,4124978200,70000,70000,70000,70000,18
20250110,131900,4123718200,70000,69900,70000,69900,94
20250110,131800,4117145300,69900,69900,69900,69900,6
20250110,131700,4116725900,69900,69900,70000,69900,25
20250110,131600,4114976600,70000,70000,70000,70000,1
20250110,131500,4114906600,70000,69900,70000,69900,74
20250110,131400,4109726700,70000,70000,70000,70000,73
20250110,131300,4104616700,70000,70000,70000,70000,22
20250110,131200,4103076700,70000,69900,70000,69900,52
20250110,131100,4099439700,69900,69900,69900,69900,36
20250110,131000,4096923300,69900,69900,69900,69900,50
20250110,130900,4093428300,69900,70000,70000,69900,103
20250110,130800,4086226300,69900,70000,70000,69900,28
20250110,130700,4084268100,70000,70000,70000,70000,8
20250110,130600,4083708100,69900,69900,69900,69900,4
20250110,130500,4083428500,69900,69900,69900,69900,12
20250110,130400,4082589700,70000,70000,70000,70000,0
20250110,130300,4082589700,70000,69900,70000,69900,26
20250110,130200,4080771300,69900,69900,69900,69900,89
20250110,130100,4074550200,70000,70000,70000,70000,3
20250110,130000,4074340200,69900,69900,69900,69900,12
20250110,125900,4073501400,70000,70000,70000,70000,28
20250110,125800,4071541400,70000,69900,70000,69900,450
20250110,125700,4040086200,69900,69900,69900,69900,2
20250110,125600,4039946400,70000,70100,70100,70000,283
20250110,125500,4020134100,70000,70000,70000,70000,1
20250110,125400,4020064100,70000,70000,70000,70000,187
20250110,125300,4006974100,70000,70000,70000,70000,3
20250110,125200,4006764100,70000,70100,70100,70000,31
20250110,125100,4004593900,70000,70000,70000,70000,355
20250110,125000,3979743900,69900,69900,69900,69900,100
20250110,124900,3972753900,69900,69900,69900,69900,124
20250110,124800,3964086300,69900,70000,70000,69900,1293
20250110,124700,3873577800,70000,70000,70000,70000,0
20250110,124600,3873577800,70000,70100,70100,70000,29
20250110,124500,3871545500,70000,70000,70100,70000,90
20250110,124400,3865245400,70000,70000,70000,70000,10
20250110,124300,3864545400,70000,70100,70100,70000,24
20250110,124200,3862863100,70000,70000,70000,70000,74
20250110,124100,3857683100,70000,70000,70000,70000,42
20250110,124000,3854743100,70000,70000,70000,70000,115
20250110,123900,3846693100,70000,70000,70000,70000,1
20250110,123800,3846623100,70000,70000,70000,70000,0
20250110,123700,3846623100,70000,70000,70000,70000,128
20250110,123600,3837663100,70000,70000,70000,70000,431
20250110,123500,3807493100,70100,70100,70100,70000,171
20250110,123400,3795506200,70100,70100,70100,70100,24
20250110,123300,3793823800,70100,70100,70100,70100,302
20250110,123200,3772653600,70200,70200,70200,70200,1
20250110,123100,3772583400,70200,70200,70200,70200,13
20250110,123000,3771670800,70200,70100,70200,70100,104
20250110,122900,3764370200,70100,70100,70100,70100,401
20250110,122800,3736260100,70100,70200,70200,70100,3
20250110,122700,3736049700,70100,70100,70100,70100,1
20250110,122600,3735979600,70200,70200,70200,70200,46
20250110,122500,3732750400,70200,70200,70200,70200,133
20250110,122400,3723413800,70200,70100,70200,70100,823
20250110,122300,3665640900,70100,70100,70200,70100,124
20250110,122200,3656946200,70100,70200,70200,70100,275
20250110,122100,3637666300,70200,70100,70200,70100,5
20250110,122000,3637315700,70200,70100,70200,70100,48
20250110,121900,3633946600,70100,70100,70100,70100,1
20250110,121800,3633876500,70100,70100,70100,70100,208
20250110,121700,3619295700,70200,70200,70200,70200,42
20250110,121600,3616347300,70100,70100,70100,70100,41
20250110,121500,3613473200,70200,70100,70200,70100,2
20250110,121400,3613332900,70100,70100,70100,70100,100
20250110,121300,3606322900,70100,70100,70100,70100,28
20250110,121200,3604360100,70100,70100,70100,70100,128
20250110,121100,3595387300,70100,70100,70100,70100,0
20250110,121000,3595387300,70100,70100,70100,70100,15
20250110,120900,3594335800,70100,70100,70100,70100,3
20250110,120800,3594125500,70100,70100,70100,70100,10
20250110,120700,3593424500,70200,70300,70300,70200,242
20250110,120600,3576431100,70200,70200,70200,70200,32
20250110,120500,3574184700,70200,70200,70200,70200,0
20250110,120400,3574184700,70200,70300,70300,70200,31
20250110,120300,3572006200,70200,70200,70200,70200,70
20250110,120200,3567092200,70200,70200,70200,70200,29
20250110,120100,3565056400,70200,70200,70200,70200,11
20250110,120000,3564284200,70300,70200,70300,70200,28
20250110,115900,3562316300,70200,70200,70200,70200,1
20250110,115800,3562246100,70300,70300,70300,70300,1
20250110,115700,3562175800,70200,70200,70200,70200,0
20250110,115600,3562175800,70200,70200,70200,70200,2
20250110,115500,3562035400,70200,70200,70200,70200,6
20250110,115400,3561614200,70200,70200,70200,70200,40
20250110,115300,3558806200,70300,70300,70300,70300,98
20250110,115200,3551916800,70400,70400,70400,70400,10
20250110,115100,3551212800,70300,70300,70300,70300,24
20250110,115000,3549525600,70400,70400,70400,70300,281
20250110,114900,3529743400,70400,70400,70500,70400,124
20250110,114800,3521013600,70400,70400,70400,70400,1
20250110,114700,3520943200,70400,70500,70500,70400,3
20250110,114600,3520731800,70400,70400,70400,70400,322
20250110,114500,3498063000,70300,70400,70400,70300,9
20250110,114400,3497430200,70300,70300,70300,70300,0
20250110,114300,3497430200,70300,70300,70300,70300,4
20250110,114200,3497149000,70300,70400,70400,70300,41
20250110,114100,3494266300,70300,70300,70300,70300,32
20250110,114000,3492016700,70200,70300,70300,70200,11
20250110,113900,3491243500,70300,70200,70300,70200,140
20250110,113800,3481408500,70100,70300,70300,70100,200
20250110,113700,3467369500,70300,70200,70300,70200,177
20250110,113600,3454941600,70200,70200,70200,70200,2
20250110,113500,3454801200,70200,70200,70300,70200,384
20250110,113400,3427833300,70100,70200,70300,70100,286
20250110,113300,3407747400,70200,70300,70300,70200,246
20250110,113200,3390474500,70300,70200,70300,70200,53
20250110,113100,3386753500,70200,70200,70200,70200,329
20250110,113000,3363657700,70000,70200,70200,70000,751
20250110,112900,3311043100,70200,70200,70200,70200,0
20250110,112800,3311043100,70200,70200,70200,70200,0
20250110,112700,3311043100,70200,70200,70200,70200,31
20250110,112600,3308866900,70300,70300,70300,70300,14
20250110,112500,3307882700,70300,70300,70300,70300,251
20250110,112400,3290237400,70300,70300,70300,70300,12
20250110,112300,3289393800,70400,70400,70400,70400,2
20250110,112200,3289253000,70400,70400,70400,70400,0
20250110,112100,3289253000,70400,70400,70400,70400,22
20250110,112000,3287704200,70300,70500,70600,70300,307
20250110,111900,3266093200,70500,70500,70500,70500,67
20250110,111800,3261369700,70500,70500,70500,70500,139
20250110,111700,3251570200,70500,70400,70500,70400,129
20250110,111600,3242488500,70300,70300,70300,70300,89
20250110,111500,3236231800,70200,70200,70300,70200,148
20250110,111400,3225827700,70300,70300,70300,70200,175
20250110,111300,3213540100,70200,70200,70200,70200,3
20250110,111200,3213329500,70200,70200,70200,70200,102
20250110,111100,3206169100,70200,70200,70200,70200,1
20250110,111000,3206098900,70200,70100,70200,70100,464
20250110,110900,3173565600,70000,70000,70000,70000,3
20250110,110800,3173355600,70000,70000,70000,70000,0
20250110,110700,3173355600,70000,70000,70000,70000,522
20250110,110600,3136815600,70000,70000,70000,70000,79
20250110,110500,3131285600,70000,70000,70000,70000,50
20250110,110400,3127785600,70000,70100,70100,70000,3
20250110,110300,3127575400,70100,70100,70100,70100,27
20250110,110200,3125682700,70000,70000,70000,70000,1
20250110,110100,3125612700,70000,70000,70000,70000,3
20250110,110000,3125402700,70100,70200,70200,70000,446
20250110,105900,3094107400,70200,70200,70200,70200,15
20250110,105800,3093054400,70200,70300,70300,70200,76
20250110,105700,3087714900,70200,70300,70300,70200,4
20250110,105600,3087434000,70300,70300,70300,70300,37
20250110,105500,3084832900,70300,70100,70300,70100,104
20250110,105400,3077530900,70200,70100,70200,70100,29
20250110,105300,3075495800,70200,70200,70200,70200,23
20250110,105200,3073881200,70200,70100,70200,70100,330
20250110,105100,3050746000,70100,70100,70100,70100,123
20250110,105000,3042123700,70100,70100,70100,70100,50
20250110,104900,3038618700,70100,70100,70100,70100,0
20250110,104800,3038618700,70100,70000,70100,70000,28
20250110,104700,3036656500,70000,70000,70000,70000,0
20250110,104600,3036656500,70000,70000,70000,70000,34
20250110,104500,3034276500,70000,70000,70000,70000,1
20250110,104400,3034206500,70000,70000,70000,70000,19
20250110,104300,3032876500,70100,70100,70100,70100,0
20250110,104200,3032876500,70100,70000,70100,70000,3
20250110,104100,3032666400,70000,70000,70000,70000,5
20250110,104000,3032316400,70000,70000,70000,70000,0
20250110,103900,3032316400,70000,70100,70100,70000,3
20250110,103800,3032106300,70000,69900,70500,69900,1007
20250110,103700,2961547700,69900,69900,70000,69900,454
20250110,103600,2929783100,69900,69900,69900,69900,31
20250110,103500,2927616200,70000,70100,70100,70000,589
20250110,103400,2886360100,70100,70100,70100,70100,6
20250110,103300,2885939500,70100,70100,70100,70100,85
20250110,103200,2879981000,70200,70200,70200,70200,50
20250110,103100,2876471000,70200,70200,70200,70200,40
20250110,103000,2873663000,70100,70100,70100,70000,212
20250110,102900,2858802000,70100,70100,70100,70100,86
20250110,102800,2852773400,70100,70100,70100,70100,20
20250110,102700,2851371400,70100,70000,70100,70000,418
20250110,102600,2822069700,70000,70000,70000,70000,17
20250110,102500,2820879700,70000,70000,70000,70000,100
20250110,102400,2813879700,70100,70000,70100,70000,17
20250110,102300,2812688100,70000,70000,70000,70000,0
20250110,102200,2812688100,70000,70000,70000,70000,27
20250110,102100,2810798100,70000,70000,70100,70000,319
20250110,102000,2788465200,70100,70100,70100,70100,218
20250110,101900,2773183400,70100,70100,70100,70100,29
20250110,101800,2771150500,70000,70000,70000,70000,0
20250110,101700,2771150500,70000,70000,70000,70000,26
20250110,101600,2769330500,70000,70000,70000,70000,6
20250110,101500,2768910500,70000,70000,70000,70000,102
20250110,101400,2761770500,70000,70100,70100,70000,11
20250110,101300,2760999500,70100,70100,70100,70100,0
20250110,101200,2760999500,70100,70100,70100,69900,229
20250110,101100,2744966000,70100,70000,70100,70000,36
20250110,101000,2742443200,70100,70100,70100,70100,1
20250110,100900,2742373100,70100,70000,70100,70000,464
20250110,100800,2709892600,70000,70000,70000,70000,51
20250110,100700,2706322600,69900,69900,69900,69900,62
20250110,100600,2701988800,69900,69900,69900,69900,100
20250110,100500,2694998800,69900,69900,69900,69900,6
20250110,100400,2694579400,69900,69900,69900,69900,2
20250110,100300,2694439600,69900,69800,69900,69800,655
20250110,100200,2648662900,69800,69800,69800,69800,124
20250110,100100,2640007700,69800,69800,69900,69800,322
20250110,100000,2617531100,69800,69900,69900,69800,5
20250110,095900,2617181900,69900,69900,69900,69900,34
20250110,095800,2614805300,69900,69900,69900,69900,10
20250110,095700,2614106300,69900,69900,69900,69800,63
20250110,095600,2609706500,69900,69900,69900,69900,66
20250110,095500,2605093100,69900,69900,69900,69800,15
20250110,095400,2604045400,69800,69900,69900,69800,118
20250110,095300,2595801700,69900,69900,69900,69900,98
20250110,095200,2588951500,69900,69900,70000,69900,79
20250110,095100,2583429100,70000,70100,70100,70000,138
20250110,095000,2573768900,70100,70100,70100,70000,189
20250110,094900,2560536900,70100,70000,70100,70000,51
20250110,094800,2556961900,70000,70000,70100,69900,133
20250110,094700,2547654500,69900,69900,69900,69800,530
20250110,094600,2510635400,69900,69900,69900,69900,22
20250110,094500,2509097600,69900,70000,70000,69800,508
20250110,094400,2473597800,70000,70100,70100,70000,298
20250110,094300,2452732600,70100,70100,70100,70100,153
20250110,094200,2442007300,70100,70100,70200,69900,527
20250110,094100,2405065800,70200,70600,70600,70000,7282
20250110,094000,1894648400,70700,70500,70800,70500,565
20250110,093900,1854744500,70500,70200,70500,70200,752
20250110,093800,1801805300,70300,70400,70400,70300,243
20250110,093700,1784722100,70400,70400,70500,70400,119
20250110,093600,1776344300,70400,70400,70400,70400,155
20250110,093500,1765432300,70400,70500,70500,70400,218
20250110,093400,1750084900,70500,70600,70600,70500,326
20250110,093300,1727101800,70600,70600,70600,70600,30
20250110,093200,1724983800,70600,70600,70700,70600,911
20250110,093100,1660665300,70600,70600,70600,70600,1
20250110,093000,1660594700,70600,70700,70700,70600,240
20250110,092900,1643627200,70700,70700,70700,70700,201
20250110,092800,1629416500,70800,70800,70800,70700,201
20250110,092700,1615187200,70800,70900,70900,70800,35
20250110,092600,1612709000,70800,70700,70800,70700,269
20250110,092500,1593669300,70700,70700,70700,70700,172
20250110,092400,1581508900,70700,70900,70900,70700,364
20250110,092300,1555738100,70900,70900,70900,70800,349
20250110,092200,1530994100,70900,71000,71000,70800,565
20250110,092100,1490948000,71000,70900,71000,70900,102
20250110,092000,1483709700,70900,71000,71000,70900,120
20250110,091900,1475201500,70900,70800,70900,70800,585
20250110,091800,1433730600,70700,70800,70900,70700,812
20250110,091700,1376314300,70700,70500,70700,70500,281
20250110,091600,1356483300,70500,70600,70600,70500,133
20250110,091500,1347106600,70500,70600,70600,70400,345
20250110,091400,1322770700,70600,70600,70700,70600,69
20250110,091300,1317898500,70700,70600,70700,70600,288
20250110,091200,1297563600,70600,70900,70900,70600,1763
20250110,091100,1172843000,70900,70800,71000,70800,158
20250110,091000,1161640700,70800,70700,70800,70700,603
20250110,090900,1118995800,70700,70900,71000,70500,1984
20250110,090800,978628800,70900,70900,71200,70900,3680
20250110,090700,717341600,70900,70700,71000,70700,1182
20250110,090600,633533000,70900,70700,71000,70600,1477
20250110,090500,528839200,70600,70300,70700,70300,928
20250110,090400,463429700,70300,70400,70500,70300,584
20250110,090300,422334800,70500,70500,70600,70400,637
20250110,090200,377463900,70400,70400,70600,70400,744
20250110,090100,325070300,70300,70500,70500,70200,201
20250110,090000,310946400,70300,70000,70600,70000,4426