KissMeData/053800/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,193700,7560946000,71800,71800,71800,71800,1301
20250116,193600,7560946000,71800,71800,71800,71800,0
20250116,193500,7560946000,71800,71800,71800,71800,0
20250116,193400,7560946000,71800,71800,71800,71800,0
20250116,193300,7560946000,71800,71800,71800,71800,0
20250116,193200,7560946000,71800,71800,71800,71800,0
20250116,193100,7560946000,71800,71800,71800,71800,0
20250116,193000,7560946000,71800,71800,71800,71800,0
20250116,192900,7560946000,71800,71800,71800,71800,0
20250116,192800,7560946000,71800,71800,71800,71800,0
20250116,192700,7560946000,71800,71800,71800,71800,0
20250116,192600,7560946000,71800,71800,71800,71800,0
20250116,192500,7560946000,71800,71800,71800,71800,0
20250116,192400,7560946000,71800,71800,71800,71800,0
20250116,192300,7560946000,71800,71800,71800,71800,0
20250116,192200,7560946000,71800,71800,71800,71800,0
20250116,192100,7560946000,71800,71800,71800,71800,0
20250116,192000,7560946000,71800,71800,71800,71800,0
20250116,191900,7560946000,71800,71800,71800,71800,0
20250116,191800,7560946000,71800,71800,71800,71800,0
20250116,191700,7560946000,71800,71800,71800,71800,0
20250116,191600,7560946000,71800,71800,71800,71800,0
20250116,191500,7560946000,71800,71800,71800,71800,0
20250116,191400,7560946000,71800,71800,71800,71800,0
20250116,191300,7560946000,71800,71800,71800,71800,0
20250116,191200,7560946000,71800,71800,71800,71800,0
20250116,191100,7560946000,71800,71800,71800,71800,0
20250116,191000,7560946000,71800,71800,71800,71800,0
20250116,190900,7560946000,71800,71800,71800,71800,0
20250116,190800,7560946000,71800,71800,71800,71800,0
20250116,190700,7560946000,71800,71800,71800,71800,1301
20250116,190600,7560946000,71800,71800,71800,71800,0
20250116,190500,7560946000,71800,71800,71800,71800,0
20250116,190400,7560946000,71800,71800,71800,71800,0
20250116,190300,7560946000,71800,71800,71800,71800,0
20250116,190200,7560946000,71800,71800,71800,71800,0
20250116,190100,7560946000,71800,71800,71800,71800,0
20250116,190000,7560946000,71800,71800,71800,71800,0
20250116,185900,7560946000,71800,71800,71800,71800,0
20250116,185800,7560946000,71800,71800,71800,71800,0
20250116,185700,7560946000,71800,71800,71800,71800,0
20250116,185600,7560946000,71800,71800,71800,71800,0
20250116,185500,7560946000,71800,71800,71800,71800,0
20250116,185400,7560946000,71800,71800,71800,71800,0
20250116,185300,7560946000,71800,71800,71800,71800,0
20250116,185200,7560946000,71800,71800,71800,71800,0
20250116,185100,7560946000,71800,71800,71800,71800,0
20250116,185000,7560946000,71800,71800,71800,71800,0
20250116,184900,7560946000,71800,71800,71800,71800,0
20250116,184800,7560946000,71800,71800,71800,71800,0
20250116,184700,7560946000,71800,71800,71800,71800,0
20250116,184600,7560946000,71800,71800,71800,71800,0
20250116,184500,7560946000,71800,71800,71800,71800,0
20250116,184400,7560946000,71800,71800,71800,71800,0
20250116,184300,7560946000,71800,71800,71800,71800,0
20250116,184200,7560946000,71800,71800,71800,71800,0
20250116,184100,7560946000,71800,71800,71800,71800,0
20250116,184000,7560946000,71800,71800,71800,71800,0
20250116,183900,7560946000,71800,71800,71800,71800,0
20250116,183800,7560946000,71800,71800,71800,71800,0
20250116,183700,7560946000,71800,71800,71800,71800,1301
20250116,183600,7560946000,71800,71800,71800,71800,0
20250116,183500,7560946000,71800,71800,71800,71800,0
20250116,183400,7560946000,71800,71800,71800,71800,0
20250116,183300,7560946000,71800,71800,71800,71800,0
20250116,183200,7560946000,71800,71800,71800,71800,0
20250116,183100,7560946000,71800,71800,71800,71800,0
20250116,183000,7560946000,71800,71800,71800,71800,0
20250116,182900,7560946000,71800,71800,71800,71800,0
20250116,182800,7560946000,71800,71800,71800,71800,0
20250116,182700,7560946000,71800,71800,71800,71800,0
20250116,182600,7560946000,71800,71800,71800,71800,0
20250116,182500,7560946000,71800,71800,71800,71800,0
20250116,182400,7560946000,71800,71800,71800,71800,0
20250116,182300,7560946000,71800,71800,71800,71800,0
20250116,182200,7560946000,71800,71800,71800,71800,0
20250116,182100,7560946000,71800,71800,71800,71800,0
20250116,182000,7560946000,71800,71800,71800,71800,0
20250116,181900,7560946000,71800,71800,71800,71800,0
20250116,181800,7560946000,71800,71800,71800,71800,0
20250116,181700,7560946000,71800,71800,71800,71800,0
20250116,181600,7560946000,71800,71800,71800,71800,0
20250116,181500,7560946000,71800,71800,71800,71800,0
20250116,181400,7560946000,71800,71800,71800,71800,0
20250116,181300,7560946000,71800,71800,71800,71800,0
20250116,181200,7560946000,71800,71800,71800,71800,0
20250116,181100,7560946000,71800,71800,71800,71800,0
20250116,181000,7560946000,71800,71800,71800,71800,0
20250116,180900,7560946000,71800,71800,71800,71800,0
20250116,180800,7560946000,71800,71800,71800,71800,0
20250116,180700,7560946000,71800,71800,71800,71800,1301
20250116,180600,7560946000,71800,71800,71800,71800,0
20250116,180500,7560946000,71800,71800,71800,71800,0
20250116,180400,7560946000,71800,71800,71800,71800,0
20250116,180300,7560946000,71800,71800,71800,71800,0
20250116,180200,7560946000,71800,71800,71800,71800,0
20250116,180100,7560946000,71800,71800,71800,71800,0
20250116,180000,7560946000,71800,71800,71800,71800,0
20250116,175900,7560946000,71800,71800,71800,71800,0
20250116,175800,7560946000,71800,71800,71800,71800,0
20250116,175700,7560946000,71800,71800,71800,71800,0
20250116,175600,7560946000,71800,71800,71800,71800,0
20250116,175500,7560946000,71800,71800,71800,71800,0
20250116,175400,7560946000,71800,71800,71800,71800,0
20250116,175300,7560946000,71800,71800,71800,71800,0
20250116,175200,7560946000,71800,71800,71800,71800,0
20250116,175100,7560946000,71800,71800,71800,71800,0
20250116,175000,7560946000,71800,71800,71800,71800,0
20250116,174900,7560946000,71800,71800,71800,71800,0
20250116,174800,7560946000,71800,71800,71800,71800,0
20250116,174700,7560946000,71800,71800,71800,71800,0
20250116,174600,7560946000,71800,71800,71800,71800,0
20250116,174500,7560946000,71800,71800,71800,71800,0
20250116,174400,7560946000,71800,71800,71800,71800,0
20250116,174300,7560946000,71800,71800,71800,71800,0
20250116,174200,7560946000,71800,71800,71800,71800,0
20250116,174100,7560946000,71800,71800,71800,71800,0
20250116,174000,7560946000,71800,71800,71800,71800,0
20250116,173900,7560946000,71800,71800,71800,71800,0
20250116,173800,7560946000,71800,71800,71800,71800,0
20250116,173700,7560946000,71800,71800,71800,71800,1301
20250116,173600,7560946000,71800,71800,71800,71800,0
20250116,173500,7560946000,71800,71800,71800,71800,0
20250116,173400,7560946000,71800,71800,71800,71800,0
20250116,173300,7560946000,71800,71800,71800,71800,0
20250116,173200,7560946000,71800,71800,71800,71800,0
20250116,173100,7560946000,71800,71800,71800,71800,0
20250116,173000,7560946000,71800,71800,71800,71800,0
20250116,172900,7560946000,71800,71800,71800,71800,0
20250116,172800,7560946000,71800,71800,71800,71800,0
20250116,172700,7560946000,71800,71800,71800,71800,0
20250116,172600,7560946000,71800,71800,71800,71800,0
20250116,172500,7560946000,71800,71800,71800,71800,0
20250116,172400,7560946000,71800,71800,71800,71800,0
20250116,172300,7560946000,71800,71800,71800,71800,0
20250116,172200,7560946000,71800,71800,71800,71800,0
20250116,172100,7560946000,71800,71800,71800,71800,0
20250116,172000,7560946000,71800,71800,71800,71800,0
20250116,171900,7560946000,71800,71800,71800,71800,0
20250116,171800,7560946000,71800,71800,71800,71800,0
20250116,171700,7560946000,71800,71800,71800,71800,0
20250116,171600,7560946000,71800,71800,71800,71800,0
20250116,171500,7560946000,71800,71800,71800,71800,0
20250116,171400,7560946000,71800,71800,71800,71800,0
20250116,171300,7560946000,71800,71800,71800,71800,0
20250116,171200,7560946000,71800,71800,71800,71800,0
20250116,171100,7560946000,71800,71800,71800,71800,0
20250116,171000,7560946000,71800,71800,71800,71800,0
20250116,170900,7560946000,71800,71800,71800,71800,0
20250116,170800,7560946000,71800,71800,71800,71800,0
20250116,170700,7560946000,71800,71800,71800,71800,1301
20250116,170600,7560946000,71800,71800,71800,71800,0
20250116,170500,7560946000,71800,71800,71800,71800,0
20250116,170400,7560946000,71800,71800,71800,71800,0
20250116,170300,7560946000,71800,71800,71800,71800,0
20250116,170200,7560946000,71800,71800,71800,71800,0
20250116,170100,7560946000,71800,71800,71800,71800,0
20250116,170000,7560946000,71800,71800,71800,71800,0
20250116,165900,7560946000,71800,71800,71800,71800,0
20250116,165800,7560946000,71800,71800,71800,71800,0
20250116,165700,7560946000,71800,71800,71800,71800,0
20250116,165600,7560946000,71800,71800,71800,71800,0
20250116,165500,7560946000,71800,71800,71800,71800,0
20250116,165400,7560946000,71800,71800,71800,71800,0
20250116,165300,7560946000,71800,71800,71800,71800,0
20250116,165200,7560946000,71800,71800,71800,71800,0
20250116,165100,7560946000,71800,71800,71800,71800,0
20250116,165000,7560946000,71800,71800,71800,71800,0
20250116,164900,7560946000,71800,71800,71800,71800,0
20250116,164800,7560946000,71800,71800,71800,71800,0
20250116,164700,7560946000,71800,71800,71800,71800,0
20250116,164600,7560946000,71800,71800,71800,71800,0
20250116,164500,7560946000,71800,71800,71800,71800,0
20250116,164400,7560946000,71800,71800,71800,71800,0
20250116,164300,7560946000,71800,71800,71800,71800,0
20250116,164200,7560946000,71800,71800,71800,71800,0
20250116,164100,7560946000,71800,71800,71800,71800,0
20250116,164000,7560946000,71800,71800,71800,71800,0
20250116,163900,7560946000,71800,71800,71800,71800,0
20250116,163800,7560946000,71800,71800,71800,71800,0
20250116,163700,7560946000,71800,71800,71800,71800,1301
20250116,163600,7560946000,71800,71800,71800,71800,0
20250116,163500,7560946000,71800,71800,71800,71800,0
20250116,163400,7560946000,71800,71800,71800,71800,0
20250116,163300,7560946000,71800,71800,71800,71800,0
20250116,163200,7560946000,71800,71800,71800,71800,0
20250116,163100,7560946000,71800,71800,71800,71800,0
20250116,163000,7560946000,71800,71800,71800,71800,0
20250116,162900,7560946000,71800,71800,71800,71800,0
20250116,162800,7560946000,71800,71800,71800,71800,0
20250116,162700,7560946000,71800,71800,71800,71800,0
20250116,162600,7560946000,71800,71800,71800,71800,0
20250116,162500,7560946000,71800,71800,71800,71800,0
20250116,162400,7560946000,71800,71800,71800,71800,0
20250116,162300,7560946000,71800,71800,71800,71800,0
20250116,162200,7560946000,71800,71800,71800,71800,0
20250116,162100,7560946000,71800,71800,71800,71800,0
20250116,162000,7560946000,71800,71800,71800,71800,0
20250116,161900,7560946000,71800,71800,71800,71800,0
20250116,161800,7560946000,71800,71800,71800,71800,0
20250116,161700,7560946000,71800,71800,71800,71800,0
20250116,161600,7560946000,71800,71800,71800,71800,0
20250116,161500,7560946000,71800,71800,71800,71800,0
20250116,161400,7560946000,71800,71800,71800,71800,0
20250116,161300,7560946000,71800,71800,71800,71800,0
20250116,161200,7560946000,71800,71800,71800,71800,0
20250116,161100,7560946000,71800,71800,71800,71800,0
20250116,161000,7560946000,71800,71800,71800,71800,0
20250116,160900,7560946000,71800,71800,71800,71800,0
20250116,160800,7560946000,71800,71800,71800,71800,0
20250116,160700,7560946000,71800,71800,71800,71800,1301
20250116,160600,7560946000,71800,71800,71800,71800,0
20250116,160500,7560946000,71800,71800,71800,71800,0
20250116,160400,7560946000,71800,71800,71800,71800,0
20250116,160300,7560946000,71800,71800,71800,71800,0
20250116,160200,7560946000,71800,71800,71800,71800,0
20250116,160100,7560946000,71800,71800,71800,71800,0
20250116,160000,7560946000,71800,71800,71800,71800,0
20250116,155900,7560946000,71800,71800,71800,71800,0
20250116,155800,7560946000,71800,71800,71800,71800,0
20250116,155700,7560946000,71800,71800,71800,71800,0
20250116,155600,7560946000,71800,71800,71800,71800,0
20250116,155500,7560946000,71800,71800,71800,71800,0
20250116,155400,7560946000,71800,71800,71800,71800,0
20250116,155300,7560946000,71800,71800,71800,71800,0
20250116,155200,7560946000,71800,71800,71800,71800,0
20250116,155100,7560946000,71800,71800,71800,71800,0
20250116,155000,7560946000,71800,71800,71800,71800,0
20250116,154900,7560946000,71800,71800,71800,71800,0
20250116,154800,7560946000,71800,71800,71800,71800,0
20250116,154700,7560946000,71800,71800,71800,71800,0
20250116,154600,7560946000,71800,71800,71800,71800,0
20250116,154500,7560946000,71800,71800,71800,71800,0
20250116,154400,7560946000,71800,71800,71800,71800,0
20250116,154300,7560946000,71800,71800,71800,71800,0
20250116,154200,7560946000,71800,71800,71800,71800,0
20250116,154100,7560946000,71800,71800,71800,71800,0
20250116,154000,7560946000,71800,71800,71800,71800,0
20250116,153900,7560946000,71800,71800,71800,71800,0
20250116,153800,7560946000,71800,71800,71800,71800,0
20250116,153700,7560946000,71800,71800,71800,71800,1301
20250116,153600,7560946000,71800,71800,71800,71800,0
20250116,153500,7560946000,71800,71800,71800,71800,0
20250116,153400,7560946000,71800,71800,71800,71800,0
20250116,153300,7560946000,71800,71800,71800,71800,0
20250116,153200,7560946000,71800,71800,71800,71800,0
20250116,153100,7560946000,71800,71800,71800,71800,0
20250116,153000,7560946000,71800,71800,71800,71800,1301
20250116,152900,7467534200,71800,71800,71800,71800,0
20250116,152800,7467534200,71800,71800,71800,71800,0
20250116,152700,7467534200,71800,71800,71800,71800,0
20250116,152600,7467534200,71800,71800,71800,71800,0
20250116,152500,7467534200,71800,71800,71800,71800,0
20250116,152400,7467534200,71800,71800,71800,71800,0
20250116,152300,7467534200,71800,71800,71800,71800,0
20250116,152200,7467534200,71800,71800,71800,71800,0
20250116,152100,7467534200,71800,71800,71800,71800,0
20250116,152000,7467534200,71800,71800,71800,71800,0
20250116,151900,7467534200,71800,71700,71800,71700,432
20250116,151800,7436529600,71800,71800,71800,71700,240
20250116,151700,7419318600,71800,71800,71800,71700,25
20250116,151600,7417525500,71800,71900,71900,71700,398
20250116,151500,7388949500,71800,71900,71900,71800,33
20250116,151400,7386579100,71800,71900,71900,71800,52
20250116,151300,7382842600,71900,71900,71900,71800,136
20250116,151200,7373075200,71900,71800,71900,71800,30
20250116,151100,7370918600,71800,71900,71900,71800,49
20250116,151000,7367397800,71900,71900,71900,71800,11
20250116,150900,7366607400,71900,71900,71900,71800,99
20250116,150800,7359498000,71900,71900,71900,71900,219
20250116,150700,7343751900,71900,71900,71900,71900,5
20250116,150600,7343392400,71900,71900,71900,71800,54
20250116,150500,7339514500,71800,71800,71800,71700,353
20250116,150400,7314171200,71800,71800,71800,71800,187
20250116,150300,7300744600,71700,71700,71800,71700,57
20250116,150200,7296657300,71700,71600,71700,71600,140
20250116,150100,7286619500,71600,71700,71700,71600,63
20250116,150000,7282107900,71700,71700,71700,71600,197
20250116,145900,7267984900,71800,71700,71800,71700,167
20250116,145800,7256010800,71700,71700,71800,71600,180
20250116,145700,7243112000,71700,71900,71900,71700,603
20250116,145600,7199799800,71900,71900,71900,71900,47
20250116,145500,7196420500,71900,71900,71900,71800,311
20250116,145400,7174069600,71900,71700,71900,71700,901
20250116,145300,7109379900,71700,71800,71800,71700,498
20250116,145200,7073652100,71800,71900,71900,71800,86
20250116,145100,7067475300,71800,71800,71800,71800,356
20250116,145000,7041914500,71800,72000,72000,71800,294
20250116,144900,7020788900,71900,71900,72000,71900,116
20250116,144800,7012447200,72000,72000,72100,71900,491
20250116,144700,6977096400,72100,72100,72100,72100,24
20250116,144600,6975366000,72000,72100,72100,72000,261
20250116,144500,6956555300,72200,72100,72200,72100,33
20250116,144400,6954175400,72100,72100,72200,72100,54
20250116,144300,6950281700,72100,72100,72100,72100,45
20250116,144200,6947037200,72100,72100,72100,72000,169
20250116,144100,6934852800,72100,72000,72100,72000,52
20250116,144000,6931108200,72100,72100,72100,72100,8
20250116,143900,6930531400,72100,72000,72100,72000,18
20250116,143800,6929234700,72100,72100,72100,72100,58
20250116,143700,6925052900,72100,72100,72100,72100,25
20250116,143600,6923250400,72000,72100,72100,72000,18
20250116,143500,6921953000,72000,72100,72100,72000,132
20250116,143400,6912437000,72100,72100,72100,72100,151
20250116,143300,6901549900,72200,72200,72200,72100,131
20250116,143200,6892094300,72200,72100,72200,72000,337
20250116,143100,6867788000,72100,72100,72200,72100,233
20250116,143000,6850988600,72100,72200,72200,72100,9
20250116,142900,6850339200,72200,72200,72200,72200,36
20250116,142800,6847740000,72100,72200,72200,72100,35
20250116,142700,6845213100,72200,72100,72200,72100,63
20250116,142600,6840667400,72100,72100,72200,72100,269
20250116,142500,6821272300,72200,72200,72200,72200,4
20250116,142400,6820983500,72100,72100,72100,72100,712
20250116,142300,6769648300,72100,72300,72300,72100,524
20250116,142200,6731821600,72300,72300,72300,72200,27
20250116,142100,6729870000,72300,72300,72300,72300,41
20250116,142000,6726905700,72300,72300,72300,72200,21
20250116,141900,6725388900,72300,72300,72300,72300,20
20250116,141800,6723942900,72300,72200,72300,72200,45
20250116,141700,6720689800,72300,72300,72300,72200,18
20250116,141600,6719389400,72300,72200,72300,72200,67
20250116,141500,6714550200,72300,72300,72300,72300,26
20250116,141400,6712670400,72300,72300,72300,72200,25
20250116,141300,6710863000,72300,72200,72300,72200,12
20250116,141200,6709996200,72200,72200,72200,72200,40
20250116,141100,6707108200,72300,72300,72300,72200,56
20250116,141000,6703061600,72300,72200,72300,72200,27
20250116,140900,6701111700,72200,72200,72200,72200,32
20250116,140800,6698801300,72200,72200,72200,72100,218
20250116,140700,6683062500,72200,72200,72200,72200,2
20250116,140600,6682918100,72100,72100,72100,72100,79
20250116,140500,6677222200,72200,72200,72200,72200,252
20250116,140400,6659027800,72200,72200,72200,72200,71
20250116,140300,6653901600,72200,72300,72300,72200,193
20250116,140200,6639966900,72200,72200,72200,72200,20
20250116,140100,6638522900,72200,72300,72300,72200,27
20250116,140000,6636571000,72200,72100,72200,72100,490
20250116,135900,6601193300,72200,72100,72200,72100,43
20250116,135800,6598089900,72200,72200,72300,72200,207
20250116,135700,6583135200,72200,72200,72200,72200,60
20250116,135600,6578803200,72200,72300,72300,72200,93
20250116,135500,6572086200,72300,72200,72300,72200,9
20250116,135400,6571436200,72200,72100,72200,72100,66
20250116,135300,6566671100,72200,72200,72200,72100,16
20250116,135200,6565516400,72200,72200,72200,72200,2
20250116,135100,6565372000,72200,72200,72200,72200,178
20250116,135000,6552520400,72200,72200,72200,72200,68
20250116,134900,6547610800,72200,72200,72200,72200,100
20250116,134800,6540390800,72200,72200,72200,72200,225
20250116,134700,6524145800,72300,72200,72300,72200,212
20250116,134600,6508837500,72200,72200,72200,72100,239
20250116,134500,6491582500,72200,72100,72200,72100,159
20250116,134400,6480109400,72200,72200,72200,72100,77
20250116,134300,6474555300,72200,72200,72200,72200,2
20250116,134200,6474410900,72200,72200,72200,72100,156
20250116,134100,6463148400,72200,72200,72200,72200,165
20250116,134000,6451235400,72200,72200,72200,72200,70
20250116,133900,6446181400,72300,72300,72300,72200,113
20250116,133800,6438021700,72200,72200,72200,72200,196
20250116,133700,6423870500,72200,72100,72200,72100,539
20250116,133600,6384955200,72200,72200,72200,72100,294
20250116,133500,6363729000,72200,72200,72200,72200,15
20250116,133400,6362646000,72100,72100,72100,72100,23
20250116,133300,6360987700,72200,72300,72300,72200,258
20250116,133200,6342353500,72300,72200,72300,72200,7
20250116,133100,6341847600,72300,72300,72300,72300,59
20250116,133000,6337581900,72300,72200,72300,72200,200
20250116,132900,6323140000,72200,72200,72200,72100,414
20250116,132800,6293279400,72200,72100,72200,72100,7
20250116,132700,6292774500,72200,72200,72200,72200,253
20250116,132600,6274507900,72200,72200,72200,72100,154
20250116,132500,6263389300,72200,72200,72200,72100,44
20250116,132400,6260213000,72200,72200,72200,72200,242
20250116,132300,6242740600,72100,72200,72200,72100,202
20250116,132200,6228176200,72100,72100,72100,72100,15
20250116,132100,6227094700,72100,72100,72100,72100,69
20250116,132000,6222119800,72100,72100,72200,72100,321
20250116,131900,6198975300,72000,72000,72000,72000,0
20250116,131800,6198975300,72000,72000,72100,72000,80
20250116,131700,6193213400,72000,72000,72000,72000,162
20250116,131600,6181549400,72000,72100,72100,72000,356
20250116,131500,6155916800,72000,72100,72100,72000,11
20250116,131400,6155124000,72100,72100,72100,72100,10
20250116,131300,6154403000,72100,72100,72100,72100,98
20250116,131200,6147337200,72100,72100,72100,72100,15
20250116,131100,6146255700,72000,72100,72200,72000,159
20250116,131000,6134788800,72000,72100,72100,72000,438
20250116,130900,6103230600,72100,72100,72100,72100,8
20250116,130800,6102653800,72100,72100,72100,72100,206
20250116,130700,6087801200,72100,72200,72200,72100,153
20250116,130600,6076769700,72200,72100,72200,72100,33
20250116,130500,6074387200,72100,72100,72100,72100,311
20250116,130400,6051964100,72100,72000,72100,72000,801
20250116,130300,5994214700,72000,72000,72000,72000,6
20250116,130200,5993782700,72000,72000,72100,72000,80
20250116,130100,5988021700,72000,72100,72100,72000,73
20250116,130000,5982765500,72100,72000,72100,72000,3
20250116,125900,5982549400,72000,72000,72000,72000,150
20250116,125800,5971749400,71900,71900,71900,71900,0
20250116,125700,5971749400,71900,71900,71900,71900,61
20250116,125600,5967363500,71900,72000,72000,71900,267
20250116,125500,5948150500,71900,71900,71900,71900,72
20250116,125400,5942973700,71900,71900,72000,71900,220
20250116,125300,5927155200,72000,72000,72000,72000,21
20250116,125200,5925643200,71900,72000,72000,71900,162
20250116,125100,5913984700,72000,72000,72000,72000,10
20250116,125000,5913264700,72000,72100,72100,72000,375
20250116,124900,5886262100,72100,72100,72100,72100,71
20250116,124800,5881143000,72100,72000,72100,72000,334
20250116,124700,5857082300,72000,72100,72100,72000,278
20250116,124600,5837044100,72100,72000,72100,72000,72
20250116,124500,5831859900,72000,72100,72100,72000,23
20250116,124400,5830202700,72100,72100,72100,72100,4
20250116,124300,5829914300,72100,72100,72100,72100,88
20250116,124200,5823569500,72200,72100,72200,72100,204
20250116,124100,5808860900,72100,72100,72100,72100,39
20250116,124000,5806049000,72100,72100,72100,72100,28
20250116,123900,5804030200,72100,72200,72200,72100,119
20250116,123800,5795447500,72100,72100,72100,72100,322
20250116,123700,5772231300,72200,72200,72300,72100,140
20250116,123600,5762122100,72200,72200,72200,72200,3
20250116,123500,5761905500,72200,72200,72300,72200,424
20250116,123400,5731285300,72200,72200,72300,72200,57
20250116,123300,5727168900,72300,72300,72400,72300,311
20250116,123200,5704683500,72300,72300,72400,72300,208
20250116,123100,5689644200,72300,72300,72300,72300,57
20250116,123000,5685523100,72300,72300,72300,72200,92
20250116,122900,5678872400,72300,72300,72300,72300,38
20250116,122800,5676125000,72300,72300,72300,72200,339
20250116,122700,5651619600,72300,72300,72300,72300,62
20250116,122600,5647137000,72300,72200,72300,72200,269
20250116,122500,5627691000,72200,72400,72400,72200,623
20250116,122400,5582646400,72300,72300,72400,72300,134
20250116,122300,5572950800,72400,72400,72400,72300,1678
20250116,122200,5451484500,72300,72300,72300,72200,1429
20250116,122100,5348168600,72200,72200,72200,72200,679
20250116,122000,5299144800,72200,72100,72200,72100,979
20250116,121900,5228558600,72100,71900,72100,71900,1346
20250116,121800,5131641600,71900,72000,72000,71900,79
20250116,121700,5125959500,72000,72000,72000,72000,3
20250116,121600,5125743500,71900,71900,71900,71900,5
20250116,121500,5125384000,71900,71900,71900,71900,60
20250116,121400,5121070000,71900,71900,71900,71900,40
20250116,121300,5118194000,71900,72000,72000,71900,239
20250116,121200,5101008500,72000,72000,72000,71900,19
20250116,121100,5099640600,72000,72000,72000,71900,6
20250116,121000,5099208800,72000,72000,72000,72000,4
20250116,120900,5098920800,71900,71900,71900,71900,178
20250116,120800,5086122600,71900,71900,71900,71900,295
20250116,120700,5064912100,71900,71900,71900,71900,20
20250116,120600,5063474100,71900,71800,71900,71800,89
20250116,120500,5057077600,71900,71900,71900,71800,40
20250116,120400,5054204400,71900,71800,71900,71800,20
20250116,120300,5052766900,71800,71900,71900,71800,11
20250116,120200,5051976100,71900,71900,71900,71900,69
20250116,120100,5047015000,71900,72000,72000,71900,407
20250116,120000,5017748800,72000,72000,72000,71900,17
20250116,115900,5016525400,71900,72000,72000,71900,9
20250116,115800,5015877900,71900,72000,72000,71900,10
20250116,115700,5015158300,72000,72000,72000,71900,119
20250116,115600,5006592100,72000,72000,72000,72000,3
20250116,115500,5006376100,71900,72000,72000,71900,26
20250116,115400,5004505500,71900,72000,72000,71900,74
20250116,115300,4999184500,72000,72000,72000,71900,8
20250116,115200,4998608900,72000,72000,72000,72000,6
20250116,115100,4998176900,71900,72000,72000,71900,11
20250116,115000,4997385000,71900,71900,71900,71900,142
20250116,114900,4987175200,71900,72000,72000,71900,91
20250116,114800,4980632100,71900,72000,72000,71900,3
20250116,114700,4980416200,71900,72000,72000,71900,4
20250116,114600,4980128400,72000,72000,72000,72000,243
20250116,114500,4962632400,72000,72000,72000,72000,594
20250116,114400,4919864400,71900,71900,71900,71900,818
20250116,114300,4861050200,71800,71800,71800,71800,154
20250116,114200,4849993000,71700,71700,71700,71700,110
20250116,114100,4842106000,71700,71800,71800,71700,14
20250116,114000,4841100900,71800,71800,71900,71800,99
20250116,113900,4833992500,71800,71800,71800,71800,71
20250116,113800,4828894700,71700,71900,71900,71700,333
20250116,113700,4804986900,71800,71900,71900,71800,8
20250116,113600,4804412100,71900,71800,71900,71800,84
20250116,113500,4798373300,71900,71900,71900,71800,18
20250116,113400,4797079400,71800,71900,71900,71800,5
20250116,113300,4796720000,71900,71800,71900,71800,65
20250116,113200,4792051700,71800,71900,71900,71800,10
20250116,113100,4791333600,71900,71900,72000,71900,53
20250116,113000,4787521800,71900,71900,71900,71900,24
20250116,112900,4785796200,71900,71900,71900,71900,78
20250116,112800,4780188000,71900,71900,71900,71900,270
20250116,112700,4760775000,71900,71900,71900,71900,14
20250116,112600,4759768400,71900,71900,71900,71900,18
20250116,112500,4758474200,71900,71900,71900,71900,18
20250116,112400,4757180000,71800,71900,71900,71800,78
20250116,112300,4751578800,71900,71900,71900,71800,16
20250116,112200,4750428800,71900,71800,71900,71800,11
20250116,112100,4749638500,71800,71800,71800,71800,7
20250116,112000,4749135900,71800,71700,71800,71700,572
20250116,111900,4708070700,71700,71800,71800,71700,610
20250116,111800,4664333500,71800,71800,71800,71700,38
20250116,111700,4661608600,71800,71800,71800,71800,117
20250116,111600,4653208000,71700,71700,71800,71700,151
20250116,111500,4642381000,71700,71800,71800,71700,109
20250116,111400,4634555200,71800,71900,71900,71800,153
20250116,111300,4623559600,72000,72000,72000,71900,127
20250116,111200,4614426400,71900,72000,72000,71900,4
20250116,111100,4614138600,72000,71900,72000,71900,34
20250116,111000,4611693900,71800,71900,71900,71800,223
20250116,110900,4595675500,72000,72000,72000,72000,99
20250116,110800,4588547500,72000,72000,72000,72000,231
20250116,110700,4571915500,72000,71900,72100,71900,509
20250116,110600,4535292100,71800,71800,71800,71800,24
20250116,110500,4533568900,71700,71800,71800,71700,616
20250116,110400,4489367100,71800,71900,72000,71800,140
20250116,110300,4479302200,71900,72000,72000,71900,41
20250116,110200,4476353200,72000,72100,72100,72000,507
20250116,110100,4439844000,72100,72100,72100,72100,2
20250116,110000,4439699800,72000,72000,72000,72000,223
20250116,105900,4423643800,71900,72100,72100,71900,716
20250116,105800,4372074300,72200,72300,72300,72100,727
20250116,105700,4319583500,72300,72300,72400,72200,629
20250116,105600,4274086400,72300,72500,72500,72300,1796
20250116,105500,4144009300,72400,72200,72500,72200,1706
20250116,105400,4020548700,72200,72200,72300,72100,358
20250116,105300,3994700900,72200,72100,72300,72100,1788
20250116,105200,3865620600,72100,72100,72200,72100,763
20250116,105100,3810608200,72100,72100,72100,72000,130
20250116,105000,3801235700,72100,71900,72100,71800,432
20250116,104900,3770131400,71900,71800,71900,71700,743
20250116,104800,3716785400,71900,71900,72000,71900,398
20250116,104700,3688165300,71900,72000,72000,71900,583
20250116,104600,3646202400,72000,72200,72200,72000,657
20250116,104500,3598801700,72200,72200,72400,72200,385
20250116,104400,3570967300,72300,72100,72300,72100,1078
20250116,104300,3493087900,72100,72100,72200,72100,1262
20250116,104200,3402038800,72200,71800,72200,71800,3643
20250116,104100,3139984700,71800,71700,71800,71700,767
20250116,104000,3084990300,71600,71500,71600,71500,705
20250116,103900,3034513800,71500,71500,71600,71500,447
20250116,103800,3002550200,71500,71600,71600,71500,164
20250116,103700,2990819400,71600,71500,71600,71400,1182
20250116,103600,2906268800,71500,71500,71600,71500,266
20250116,103500,2887249500,71500,71500,71600,71500,938
20250116,103400,2820182300,71500,71200,71500,71200,1111
20250116,103300,2740959300,71100,71000,71200,71000,506
20250116,103200,2704996900,71000,71100,71100,71000,243
20250116,103100,2687743300,71000,71100,71100,71000,213
20250116,103000,2672619000,71000,71000,71000,71000,39
20250116,102900,2669850000,71000,71000,71000,71000,9
20250116,102800,2669211000,71100,71000,71100,71000,101
20250116,102700,2662035000,71100,71100,71100,71100,45
20250116,102600,2658835500,71100,71000,71100,71000,656
20250116,102500,2612259400,71000,70800,71000,70800,140
20250116,102400,2602333300,70800,70800,70800,70800,0
20250116,102300,2602333300,70800,70800,70800,70800,19
20250116,102200,2600988100,70700,70800,70800,70700,178
20250116,102100,2588393300,70800,70900,71000,70800,106
20250116,102000,2580879400,70800,70800,70800,70800,35
20250116,101900,2578401400,70800,70800,70800,70800,49
20250116,101800,2574932200,70900,70800,70900,70800,136
20250116,101700,2565300400,70800,70800,70800,70800,6
20250116,101600,2564875600,70900,70900,70900,70900,8
20250116,101500,2564308400,70800,70900,70900,70800,12
20250116,101400,2563458000,70900,70900,70900,70900,66
20250116,101300,2558778600,70900,70900,70900,70900,7
20250116,101200,2558282300,70900,70900,70900,70900,14
20250116,101100,2557289700,70900,70900,71000,70900,22
20250116,101000,2555729800,70900,70900,70900,70900,330
20250116,100900,2532332800,70900,70900,70900,70900,0
20250116,100800,2532332800,70900,71000,71000,70900,12
20250116,100700,2531481000,70900,70900,70900,70800,93
20250116,100600,2524887500,70900,70800,70900,70800,168
20250116,100500,2512991600,70700,70700,70700,70700,32
20250116,100400,2510729200,70700,70700,70700,70700,0
20250116,100300,2510729200,70700,70700,70700,70700,105
20250116,100200,2503305700,70500,70500,70600,70400,652
20250116,100100,2457295100,70500,70600,70600,70400,179
20250116,100000,2444679000,70500,70600,70600,70500,15
20250116,095900,2443621400,70500,70600,70600,70400,713
20250116,095800,2393309700,70700,70600,70700,70600,15
20250116,095700,2392250600,70600,70700,70700,70600,148
20250116,095600,2381801600,70700,70700,70700,70700,323
20250116,095500,2358965500,70700,70700,70700,70700,4
20250116,095400,2358682700,70700,70700,70700,70700,26
20250116,095300,2356844500,70900,70700,70900,70700,46
20250116,095200,2353591900,70700,70800,70800,70700,87
20250116,095100,2347432600,70900,71000,71000,70700,2462
20250116,095000,2173162000,71000,71000,71000,70900,906
20250116,094900,2108906900,71000,71000,71000,71000,5
20250116,094800,2108551900,71100,70900,71100,70800,2912
20250116,094700,1902080400,70900,71000,71100,70900,224
20250116,094600,1886174900,71000,71000,71000,70900,176
20250116,094500,1873679400,71000,71000,71000,71000,72
20250116,094400,1868567400,71100,71000,71100,71000,192
20250116,094300,1854925100,71000,71100,71200,71000,110
20250116,094200,1847104100,71200,71200,71200,71100,135
20250116,094100,1837502400,71100,71100,71100,71100,77
20250116,094000,1832027700,71100,71200,71300,71100,294
20250116,093900,1811102700,71100,71000,71200,71000,1947
20250116,093800,1672590800,71000,71100,71100,71000,246
20250116,093700,1655124000,71000,70900,71000,70900,376
20250116,093600,1628438500,70900,70900,71000,70900,310
20250116,093500,1606446000,70800,70800,70800,70800,16
20250116,093400,1605313200,70800,70800,70900,70800,327
20250116,093300,1582161400,70800,70800,71000,70800,32
20250116,093200,1579891400,71000,70800,71000,70800,15
20250116,093100,1578826600,71000,71000,71000,70800,75
20250116,093000,1573502200,71000,70800,71000,70800,183
20250116,092900,1560513400,70900,70900,71000,70900,187
20250116,092800,1547255000,70900,70900,70900,70900,533
20250116,092700,1509465300,70700,70700,70800,70700,283
20250116,092600,1489436800,70800,70700,70800,70700,428
20250116,092500,1459166800,70600,70500,70700,70500,234
20250116,092400,1442651400,70500,70500,70500,70400,182
20250116,092300,1429820900,70500,70500,70500,70400,52
20250116,092200,1426155300,70500,70600,70600,70400,1605
20250116,092100,1313142900,70500,70600,70600,70400,1613
20250116,092000,1199415900,70600,70700,70700,70600,166
20250116,091900,1187691500,70700,70700,70700,70600,34
20250116,091800,1185287800,70700,70800,70800,70600,644
20250116,091700,1139760700,70800,70700,70900,70700,7
20250116,091600,1139265400,70600,70700,70800,70600,587
20250116,091500,1097776500,70800,70900,70900,70800,115
20250116,091400,1089626400,70900,70900,70900,70900,65
20250116,091300,1085017900,70900,71000,71000,70700,1096
20250116,091200,1007370700,71100,71300,71300,71000,833
20250116,091100,948062100,71300,71300,71300,71200,583
20250116,091000,906496800,71300,71200,71300,71200,872
20250116,090900,844351800,71200,70800,71200,70800,1292
20250116,090800,752545300,70800,71100,71100,70800,256
20250116,090700,734360400,71100,71000,71300,71000,1459
20250116,090600,630489700,71100,71100,71200,71100,807
20250116,090500,573101400,71100,71000,71100,70900,1661
20250116,090400,455104700,70900,71100,71100,70900,655
20250116,090300,408609000,71100,71000,71100,70900,1420
20250116,090200,307737900,71000,70600,71100,70600,2452
20250116,090100,133873500,70600,70500,70700,70400,1244
20250116,090000,46029800,70300,70100,70500,70100,655