KissMeData/271560/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,205900,112851735100,89800,89800,89800,89800,30475
20240117,205800,112851735100,89800,89800,89800,89800,0
20240117,205700,112851735100,89800,89800,89800,89800,0
20240117,205600,112851735100,89800,89800,89800,89800,0
20240117,205500,112851735100,89800,89800,89800,89800,0
20240117,205400,112851735100,89800,89800,89800,89800,0
20240117,205300,112851735100,89800,89800,89800,89800,0
20240117,205200,112851735100,89800,89800,89800,89800,0
20240117,205100,112851735100,89800,89800,89800,89800,0
20240117,205000,112851735100,89800,89800,89800,89800,0
20240117,204900,112851735100,89800,89800,89800,89800,0
20240117,204800,112851735100,89800,89800,89800,89800,0
20240117,204700,112851735100,89800,89800,89800,89800,0
20240117,204600,112851735100,89800,89800,89800,89800,0
20240117,204500,112851735100,89800,89800,89800,89800,0
20240117,204400,112851735100,89800,89800,89800,89800,0
20240117,204300,112851735100,89800,89800,89800,89800,0
20240117,204200,112851735100,89800,89800,89800,89800,0
20240117,204100,112851735100,89800,89800,89800,89800,0
20240117,204000,112851735100,89800,89800,89800,89800,0
20240117,203900,112851735100,89800,89800,89800,89800,0
20240117,203800,112851735100,89800,89800,89800,89800,0
20240117,203700,112851735100,89800,89800,89800,89800,0
20240117,203600,112851735100,89800,89800,89800,89800,0
20240117,203500,112851735100,89800,89800,89800,89800,0
20240117,203400,112851735100,89800,89800,89800,89800,0
20240117,203300,112851735100,89800,89800,89800,89800,0
20240117,203200,112851735100,89800,89800,89800,89800,0
20240117,203100,112851735100,89800,89800,89800,89800,0
20240117,203000,112851735100,89800,89800,89800,89800,0
20240117,202900,112851735100,89800,89800,89800,89800,30475
20240117,202800,112851735100,89800,89800,89800,89800,0
20240117,202700,112851735100,89800,89800,89800,89800,0
20240117,202600,112851735100,89800,89800,89800,89800,0
20240117,202500,112851735100,89800,89800,89800,89800,0
20240117,202400,112851735100,89800,89800,89800,89800,0
20240117,202300,112851735100,89800,89800,89800,89800,0
20240117,202200,112851735100,89800,89800,89800,89800,0
20240117,202100,112851735100,89800,89800,89800,89800,0
20240117,202000,112851735100,89800,89800,89800,89800,0
20240117,201900,112851735100,89800,89800,89800,89800,0
20240117,201800,112851735100,89800,89800,89800,89800,0
20240117,201700,112851735100,89800,89800,89800,89800,0
20240117,201600,112851735100,89800,89800,89800,89800,0
20240117,201500,112851735100,89800,89800,89800,89800,0
20240117,201400,112851735100,89800,89800,89800,89800,0
20240117,201300,112851735100,89800,89800,89800,89800,0
20240117,201200,112851735100,89800,89800,89800,89800,0
20240117,201100,112851735100,89800,89800,89800,89800,0
20240117,201000,112851735100,89800,89800,89800,89800,0
20240117,200900,112851735100,89800,89800,89800,89800,0
20240117,200800,112851735100,89800,89800,89800,89800,0
20240117,200700,112851735100,89800,89800,89800,89800,0
20240117,200600,112851735100,89800,89800,89800,89800,0
20240117,200500,112851735100,89800,89800,89800,89800,0
20240117,200400,112851735100,89800,89800,89800,89800,0
20240117,200300,112851735100,89800,89800,89800,89800,0
20240117,200200,112851735100,89800,89800,89800,89800,0
20240117,200100,112851735100,89800,89800,89800,89800,0
20240117,200000,112851735100,89800,89800,89800,89800,0
20240117,195900,112851735100,89800,89800,89800,89800,30475
20240117,195800,112851735100,89800,89800,89800,89800,0
20240117,195700,112851735100,89800,89800,89800,89800,0
20240117,195600,112851735100,89800,89800,89800,89800,0
20240117,195500,112851735100,89800,89800,89800,89800,0
20240117,195400,112851735100,89800,89800,89800,89800,0
20240117,195300,112851735100,89800,89800,89800,89800,0
20240117,195200,112851735100,89800,89800,89800,89800,0
20240117,195100,112851735100,89800,89800,89800,89800,0
20240117,195000,112851735100,89800,89800,89800,89800,0
20240117,194900,112851735100,89800,89800,89800,89800,0
20240117,194800,112851735100,89800,89800,89800,89800,0
20240117,194700,112851735100,89800,89800,89800,89800,0
20240117,194600,112851735100,89800,89800,89800,89800,0
20240117,194500,112851735100,89800,89800,89800,89800,0
20240117,194400,112851735100,89800,89800,89800,89800,0
20240117,194300,112851735100,89800,89800,89800,89800,0
20240117,194200,112851735100,89800,89800,89800,89800,0
20240117,194100,112851735100,89800,89800,89800,89800,0
20240117,194000,112851735100,89800,89800,89800,89800,0
20240117,193900,112851735100,89800,89800,89800,89800,0
20240117,193800,112851735100,89800,89800,89800,89800,0
20240117,193700,112851735100,89800,89800,89800,89800,0
20240117,193600,112851735100,89800,89800,89800,89800,0
20240117,193500,112851735100,89800,89800,89800,89800,0
20240117,193400,112851735100,89800,89800,89800,89800,0
20240117,193300,112851735100,89800,89800,89800,89800,0
20240117,193200,112851735100,89800,89800,89800,89800,0
20240117,193100,112851735100,89800,89800,89800,89800,0
20240117,193000,112851735100,89800,89800,89800,89800,0
20240117,192900,112851735100,89800,89800,89800,89800,30475
20240117,192800,112851735100,89800,89800,89800,89800,0
20240117,192700,112851735100,89800,89800,89800,89800,0
20240117,192600,112851735100,89800,89800,89800,89800,0
20240117,192500,112851735100,89800,89800,89800,89800,0
20240117,192400,112851735100,89800,89800,89800,89800,0
20240117,192300,112851735100,89800,89800,89800,89800,0
20240117,192200,112851735100,89800,89800,89800,89800,0
20240117,192100,112851735100,89800,89800,89800,89800,0
20240117,192000,112851735100,89800,89800,89800,89800,0
20240117,191900,112851735100,89800,89800,89800,89800,0
20240117,191800,112851735100,89800,89800,89800,89800,0
20240117,191700,112851735100,89800,89800,89800,89800,0
20240117,191600,112851735100,89800,89800,89800,89800,0
20240117,191500,112851735100,89800,89800,89800,89800,0
20240117,191400,112851735100,89800,89800,89800,89800,0
20240117,191300,112851735100,89800,89800,89800,89800,0
20240117,191200,112851735100,89800,89800,89800,89800,0
20240117,191100,112851735100,89800,89800,89800,89800,0
20240117,191000,112851735100,89800,89800,89800,89800,0
20240117,190900,112851735100,89800,89800,89800,89800,0
20240117,190800,112851735100,89800,89800,89800,89800,0
20240117,190700,112851735100,89800,89800,89800,89800,0
20240117,190600,112851735100,89800,89800,89800,89800,0
20240117,190500,112851735100,89800,89800,89800,89800,0
20240117,190400,112851735100,89800,89800,89800,89800,0
20240117,190300,112851735100,89800,89800,89800,89800,0
20240117,190200,112851735100,89800,89800,89800,89800,0
20240117,190100,112851735100,89800,89800,89800,89800,0
20240117,190000,112851735100,89800,89800,89800,89800,0
20240117,185900,112851735100,89800,89800,89800,89800,30475
20240117,185800,112851735100,89800,89800,89800,89800,0
20240117,185700,112851735100,89800,89800,89800,89800,0
20240117,185600,112851735100,89800,89800,89800,89800,0
20240117,185500,112851735100,89800,89800,89800,89800,0
20240117,185400,112851735100,89800,89800,89800,89800,0
20240117,185300,112851735100,89800,89800,89800,89800,0
20240117,185200,112851735100,89800,89800,89800,89800,0
20240117,185100,112851735100,89800,89800,89800,89800,0
20240117,185000,112851735100,89800,89800,89800,89800,0
20240117,184900,112851735100,89800,89800,89800,89800,0
20240117,184800,112851735100,89800,89800,89800,89800,0
20240117,184700,112851735100,89800,89800,89800,89800,0
20240117,184600,112851735100,89800,89800,89800,89800,0
20240117,184500,112851735100,89800,89800,89800,89800,0
20240117,184400,112851735100,89800,89800,89800,89800,0
20240117,184300,112851735100,89800,89800,89800,89800,0
20240117,184200,112851735100,89800,89800,89800,89800,0
20240117,184100,112851735100,89800,89800,89800,89800,0
20240117,184000,112851735100,89800,89800,89800,89800,0
20240117,183900,112851735100,89800,89800,89800,89800,0
20240117,183800,112851735100,89800,89800,89800,89800,0
20240117,183700,112851735100,89800,89800,89800,89800,0
20240117,183600,112851735100,89800,89800,89800,89800,0
20240117,183500,112851735100,89800,89800,89800,89800,0
20240117,183400,112851735100,89800,89800,89800,89800,0
20240117,183300,112851735100,89800,89800,89800,89800,0
20240117,183200,112851735100,89800,89800,89800,89800,0
20240117,183100,112851735100,89800,89800,89800,89800,0
20240117,183000,112851735100,89800,89800,89800,89800,0
20240117,182900,112851735100,89800,89800,89800,89800,30475
20240117,182800,112851735100,89800,89800,89800,89800,0
20240117,182700,112851735100,89800,89800,89800,89800,0
20240117,182600,112851735100,89800,89800,89800,89800,0
20240117,182500,112851735100,89800,89800,89800,89800,0
20240117,182400,112851735100,89800,89800,89800,89800,0
20240117,182300,112851735100,89800,89800,89800,89800,0
20240117,182200,112851735100,89800,89800,89800,89800,0
20240117,182100,112851735100,89800,89800,89800,89800,0
20240117,182000,112851735100,89800,89800,89800,89800,0
20240117,181900,112851735100,89800,89800,89800,89800,0
20240117,181800,112851735100,89800,89800,89800,89800,0
20240117,181700,112851735100,89800,89800,89800,89800,0
20240117,181600,112851735100,89800,89800,89800,89800,0
20240117,181500,112851735100,89800,89800,89800,89800,0
20240117,181400,112851735100,89800,89800,89800,89800,0
20240117,181300,112851735100,89800,89800,89800,89800,0
20240117,181200,112851735100,89800,89800,89800,89800,0
20240117,181100,112851735100,89800,89800,89800,89800,0
20240117,181000,112851735100,89800,89800,89800,89800,0
20240117,180900,112851735100,89800,89800,89800,89800,0
20240117,180800,112851735100,89800,89800,89800,89800,0
20240117,180700,112851735100,89800,89800,89800,89800,0
20240117,180600,112851735100,89800,89800,89800,89800,0
20240117,180500,112851735100,89800,89800,89800,89800,0
20240117,180400,112851735100,89800,89800,89800,89800,0
20240117,180300,112851735100,89800,89800,89800,89800,0
20240117,180200,112851735100,89800,89800,89800,89800,0
20240117,180100,112851735100,89800,89800,89800,89800,0
20240117,180000,112851735100,89800,89800,89800,89800,0
20240117,175900,112851735100,89800,89800,89800,89800,30475
20240117,175800,112851735100,89800,89800,89800,89800,0
20240117,175700,112851735100,89800,89800,89800,89800,0
20240117,175600,112851735100,89800,89800,89800,89800,0
20240117,175500,112851735100,89800,89800,89800,89800,0
20240117,175400,112851735100,89800,89800,89800,89800,0
20240117,175300,112851735100,89800,89800,89800,89800,0
20240117,175200,112851735100,89800,89800,89800,89800,0
20240117,175100,112851735100,89800,89800,89800,89800,0
20240117,175000,112851735100,89800,89800,89800,89800,0
20240117,174900,112851735100,89800,89800,89800,89800,0
20240117,174800,112851735100,89800,89800,89800,89800,0
20240117,174700,112851735100,89800,89800,89800,89800,0
20240117,174600,112851735100,89800,89800,89800,89800,0
20240117,174500,112851735100,89800,89800,89800,89800,0
20240117,174400,112851735100,89800,89800,89800,89800,0
20240117,174300,112851735100,89800,89800,89800,89800,0
20240117,174200,112851735100,89800,89800,89800,89800,0
20240117,174100,112851735100,89800,89800,89800,89800,0
20240117,174000,112851735100,89800,89800,89800,89800,0
20240117,173900,112851735100,89800,89800,89800,89800,0
20240117,173800,112851735100,89800,89800,89800,89800,0
20240117,173700,112851735100,89800,89800,89800,89800,0
20240117,173600,112851735100,89800,89800,89800,89800,0
20240117,173500,112851735100,89800,89800,89800,89800,0
20240117,173400,112851735100,89800,89800,89800,89800,0
20240117,173300,112851735100,89800,89800,89800,89800,0
20240117,173200,112851735100,89800,89800,89800,89800,0
20240117,173100,112851735100,89800,89800,89800,89800,0
20240117,173000,112851735100,89800,89800,89800,89800,0
20240117,172900,112851735100,89800,89800,89800,89800,30475
20240117,172800,112851735100,89800,89800,89800,89800,0
20240117,172700,112851735100,89800,89800,89800,89800,0
20240117,172600,112851735100,89800,89800,89800,89800,0
20240117,172500,112851735100,89800,89800,89800,89800,0
20240117,172400,112851735100,89800,89800,89800,89800,0
20240117,172300,112851735100,89800,89800,89800,89800,0
20240117,172200,112851735100,89800,89800,89800,89800,0
20240117,172100,112851735100,89800,89800,89800,89800,0
20240117,172000,112851735100,89800,89800,89800,89800,0
20240117,171900,112851735100,89800,89800,89800,89800,0
20240117,171800,112851735100,89800,89800,89800,89800,0
20240117,171700,112851735100,89800,89800,89800,89800,0
20240117,171600,112851735100,89800,89800,89800,89800,0
20240117,171500,112851735100,89800,89800,89800,89800,0
20240117,171400,112851735100,89800,89800,89800,89800,0
20240117,171300,112851735100,89800,89800,89800,89800,0
20240117,171200,112851735100,89800,89800,89800,89800,0
20240117,171100,112851735100,89800,89800,89800,89800,0
20240117,171000,112851735100,89800,89800,89800,89800,0
20240117,170900,112851735100,89800,89800,89800,89800,0
20240117,170800,112851735100,89800,89800,89800,89800,0
20240117,170700,112851735100,89800,89800,89800,89800,0
20240117,170600,112851735100,89800,89800,89800,89800,0
20240117,170500,112851735100,89800,89800,89800,89800,0
20240117,170400,112851735100,89800,89800,89800,89800,0
20240117,170300,112851735100,89800,89800,89800,89800,0
20240117,170200,112851735100,89800,89800,89800,89800,0
20240117,170100,112851735100,89800,89800,89800,89800,0
20240117,170000,112851735100,89800,89800,89800,89800,0
20240117,165900,112851735100,89800,89800,89800,89800,30475
20240117,165800,112851735100,89800,89800,89800,89800,0
20240117,165700,112851735100,89800,89800,89800,89800,0
20240117,165600,112851735100,89800,89800,89800,89800,0
20240117,165500,112851735100,89800,89800,89800,89800,0
20240117,165400,112851735100,89800,89800,89800,89800,0
20240117,165300,112851735100,89800,89800,89800,89800,0
20240117,165200,112851735100,89800,89800,89800,89800,0
20240117,165100,112851735100,89800,89800,89800,89800,0
20240117,165000,112851735100,89800,89800,89800,89800,0
20240117,164900,112851735100,89800,89800,89800,89800,0
20240117,164800,112851735100,89800,89800,89800,89800,0
20240117,164700,112851735100,89800,89800,89800,89800,0
20240117,164600,112851735100,89800,89800,89800,89800,0
20240117,164500,112851735100,89800,89800,89800,89800,0
20240117,164400,112851735100,89800,89800,89800,89800,0
20240117,164300,112851735100,89800,89800,89800,89800,0
20240117,164200,112851735100,89800,89800,89800,89800,0
20240117,164100,112851735100,89800,89800,89800,89800,0
20240117,164000,112851735100,89800,89800,89800,89800,0
20240117,163900,112851735100,89800,89800,89800,89800,0
20240117,163800,112851735100,89800,89800,89800,89800,0
20240117,163700,112851735100,89800,89800,89800,89800,0
20240117,163600,112851735100,89800,89800,89800,89800,0
20240117,163500,112851735100,89800,89800,89800,89800,0
20240117,163400,112851735100,89800,89800,89800,89800,0
20240117,163300,112851735100,89800,89800,89800,89800,0
20240117,163200,112851735100,89800,89800,89800,89800,0
20240117,163100,112851735100,89800,89800,89800,89800,0
20240117,163000,112851735100,89800,89800,89800,89800,0
20240117,162900,112851735100,89800,89800,89800,89800,30475
20240117,162800,112851735100,89800,89800,89800,89800,0
20240117,162700,112851735100,89800,89800,89800,89800,0
20240117,162600,112851735100,89800,89800,89800,89800,0
20240117,162500,112851735100,89800,89800,89800,89800,0
20240117,162400,112851735100,89800,89800,89800,89800,0
20240117,162300,112851735100,89800,89800,89800,89800,0
20240117,162200,112851735100,89800,89800,89800,89800,0
20240117,162100,112851735100,89800,89800,89800,89800,0
20240117,162000,112851735100,89800,89800,89800,89800,0
20240117,161900,112851735100,89800,89800,89800,89800,0
20240117,161800,112851735100,89800,89800,89800,89800,0
20240117,161700,112851735100,89800,89800,89800,89800,0
20240117,161600,112851735100,89800,89800,89800,89800,0
20240117,161500,112851735100,89800,89800,89800,89800,0
20240117,161400,112851735100,89800,89800,89800,89800,0
20240117,161300,112851735100,89800,89800,89800,89800,0
20240117,161200,112851735100,89800,89800,89800,89800,0
20240117,161100,112851735100,89800,89800,89800,89800,0
20240117,161000,112851735100,89800,89800,89800,89800,0
20240117,160900,112851735100,89800,89800,89800,89800,0
20240117,160800,112851735100,89800,89800,89800,89800,0
20240117,160700,112851735100,89800,89800,89800,89800,0
20240117,160600,112851735100,89800,89800,89800,89800,0
20240117,160500,112851735100,89800,89800,89800,89800,0
20240117,160400,112851735100,89800,89800,89800,89800,0
20240117,160300,112851735100,89800,89800,89800,89800,0
20240117,160200,112851735100,89800,89800,89800,89800,0
20240117,160100,112851735100,89800,89800,89800,89800,0
20240117,160000,112851735100,89800,89800,89800,89800,0
20240117,155900,112851735100,89800,89800,89800,89800,30475
20240117,155800,112851735100,89800,89800,89800,89800,0
20240117,155700,112851735100,89800,89800,89800,89800,0
20240117,155600,112851735100,89800,89800,89800,89800,0
20240117,155500,112851735100,89800,89800,89800,89800,0
20240117,155400,112851735100,89800,89800,89800,89800,0
20240117,155300,112851735100,89800,89800,89800,89800,0
20240117,155200,112851735100,89800,89800,89800,89800,0
20240117,155100,112851735100,89800,89800,89800,89800,0
20240117,155000,112851735100,89800,89800,89800,89800,0
20240117,154900,112851735100,89800,89800,89800,89800,0
20240117,154800,112851735100,89800,89800,89800,89800,0
20240117,154700,112851735100,89800,89800,89800,89800,0
20240117,154600,112851735100,89800,89800,89800,89800,0
20240117,154500,112851735100,89800,89800,89800,89800,0
20240117,154400,112851735100,89800,89800,89800,89800,0
20240117,154300,112851735100,89800,89800,89800,89800,0
20240117,154200,112851735100,89800,89800,89800,89800,0
20240117,154100,112851735100,89800,89800,89800,89800,0
20240117,154000,112851735100,89800,89800,89800,89800,0
20240117,153900,112851735100,89800,89800,89800,89800,0
20240117,153800,112851735100,89800,89800,89800,89800,0
20240117,153700,112851735100,89800,89800,89800,89800,0
20240117,153600,112851735100,89800,89800,89800,89800,0
20240117,153500,112851735100,89800,89800,89800,89800,0
20240117,153400,112851735100,89800,89800,89800,89800,0
20240117,153300,112851735100,89800,89800,89800,89800,0
20240117,153200,112851735100,89800,89800,89800,89800,0
20240117,153100,112851735100,89800,89800,89800,89800,0
20240117,153000,112851735100,89800,89800,89800,89800,30475
20240117,152900,110115080100,90100,90100,90100,90100,0
20240117,152800,110115080100,90100,90100,90100,90100,0
20240117,152700,110115080100,90100,90100,90100,90100,0
20240117,152600,110115080100,90100,90100,90100,90100,0
20240117,152500,110115080100,90100,90100,90100,90100,0
20240117,152400,110115080100,90100,90100,90100,90100,0
20240117,152300,110115080100,90100,90100,90100,90100,0
20240117,152200,110115080100,90100,90100,90100,90100,0
20240117,152100,110115080100,90100,90100,90100,90100,0
20240117,152000,110115080100,90100,90100,90100,90100,0
20240117,151900,110115080100,90100,90100,90200,90000,2263
20240117,151800,109911262100,90200,90000,90200,90000,2640
20240117,151700,109673457200,90000,90100,90100,90000,4264
20240117,151600,109289410900,90100,90000,90100,89900,3739
20240117,151500,108952825200,89900,90000,90100,89900,5804
20240117,151400,108430592000,90000,90000,90100,89900,3002
20240117,151300,108160532900,90000,89900,90100,89900,4805
20240117,151200,107728099400,89900,89900,90000,89800,2036
20240117,151100,107545065500,89900,89900,90000,89800,3338
20240117,151000,107244975900,89900,89900,89900,89800,2262
20240117,150900,107041703000,89800,89900,90000,89800,4140
20240117,150800,106669701600,90000,90000,90000,89900,3909
20240117,150700,106318118600,90000,90000,90000,89900,1519
20240117,150600,106181452000,89900,90000,90100,89900,3639
20240117,150500,105853941500,90000,90100,90100,89900,1175
20240117,150400,105748168800,90100,90000,90100,89900,4329
20240117,150300,105358628700,90000,90000,90100,89900,7005
20240117,150200,104728303000,90000,90000,90000,89900,3872
20240117,150100,104380027700,89900,89900,90000,89900,2882
20240117,150000,104120825100,89900,90000,90000,89900,1687
20240117,145900,103969122100,89900,90000,90000,89900,2474
20240117,145800,103746588400,90000,89900,90000,89900,2536
20240117,145700,103518432300,90000,90000,90000,89900,1133
20240117,145600,103416514800,90000,90000,90100,89900,1235
20240117,145500,103305379400,90000,89900,90100,89900,2938
20240117,145400,103040974800,90000,90000,90100,89900,2105
20240117,145300,102851543600,90000,90000,90100,89900,5172
20240117,145200,102385880000,90000,90000,90100,89900,2707
20240117,145100,102142270300,90000,89800,90100,89800,5265
20240117,145000,101668709200,89800,89900,89900,89800,1499
20240117,144900,101534060000,89800,89900,90000,89700,7698
20240117,144800,100842735700,89900,90000,90100,89900,8150
20240117,144700,100109539600,90000,90200,90200,90000,2509
20240117,144600,99883461600,90100,90100,90200,90100,4390
20240117,144500,99487600400,90200,90100,90200,90000,3198
20240117,144400,99199430900,90100,90200,90200,90100,1633
20240117,144300,99052248900,90200,90100,90200,90100,1287
20240117,144200,98936220200,90100,90100,90200,90000,3741
20240117,144100,98599187300,90100,90100,90100,90000,1660
20240117,144000,98449720900,90100,90100,90200,90000,4837
20240117,143900,98014007000,90100,90200,90300,90100,2274
20240117,143800,97808919900,90200,90300,90300,90200,1535
20240117,143700,97670416200,90200,90300,90300,90200,2521
20240117,143600,97442941300,90200,90300,90400,90200,2180
20240117,143500,97246092000,90400,90400,90500,90300,2602
20240117,143400,97010967800,90400,90600,90700,90400,4849
20240117,143300,96572066400,90600,90700,90800,90600,2312
20240117,143200,96362366600,90800,90800,90800,90700,1087
20240117,143100,96263704500,90800,90800,90800,90700,1113
20240117,143000,96162675100,90800,90700,90800,90700,1205
20240117,142900,96053281100,90800,90800,90900,90700,3121
20240117,142800,95769824000,90800,90800,90800,90700,523
20240117,142700,95722356900,90800,90600,90800,90600,872
20240117,142600,95643234100,90700,90700,90700,90600,1526
20240117,142500,95504865900,90600,90700,90800,90600,1645
20240117,142400,95355647800,90700,90700,90700,90500,2637
20240117,142300,95116597300,90700,90600,90700,90600,993
20240117,142200,95026583000,90600,90600,90600,90500,2276
20240117,142100,94820426500,90600,90600,90600,90500,2054
20240117,142000,94634459100,90600,90500,90600,90500,1030
20240117,141900,94541216800,90500,90600,90600,90500,1410
20240117,141800,94413535500,90500,90500,90600,90500,1126
20240117,141700,94311597200,90600,90500,90600,90400,1041
20240117,141600,94217395600,90500,90600,90600,90500,1255
20240117,141500,94103769800,90600,90600,90700,90500,858
20240117,141400,94026046100,90700,90500,90700,90500,960
20240117,141300,93939057300,90500,90300,90700,90300,2075
20240117,141200,93751302400,90300,90400,90500,90300,1504
20240117,141100,93615419700,90400,90500,90500,90300,3515
20240117,141000,93297558000,90500,90500,90600,90400,1745
20240117,140900,93139672400,90600,90600,90600,90400,4593
20240117,140800,92724111300,90600,90600,90700,90500,1740
20240117,140700,92566453100,90600,90800,90900,90500,4572
20240117,140600,92151905000,90800,90900,90900,90800,1497
20240117,140500,92015886300,90900,90900,90900,90800,1988
20240117,140400,91835277100,90900,91000,91000,90800,1533
20240117,140300,91695924600,90900,90900,91000,90800,2354
20240117,140200,91481961700,90900,91000,91000,90700,4108
20240117,140100,91108700900,90900,91000,91100,90900,2050
20240117,140000,90922182300,90900,91000,91100,90900,2403
20240117,135900,90703504200,91000,91000,91100,90900,2796
20240117,135800,90448958800,91100,91100,91200,91000,2155
20240117,135700,90252653600,91100,91100,91200,91000,1877
20240117,135600,90081614300,91000,91100,91300,91000,2799
20240117,135500,89826435600,91300,91100,91300,91000,2254
20240117,135400,89620965800,91200,91100,91200,91000,2030
20240117,135300,89436052500,91000,91200,91400,91000,3456
20240117,135200,89120901800,91100,91300,91400,91100,4473
20240117,135100,88712756600,91200,91100,91400,91000,3897
20240117,135000,88357510800,91000,91000,91200,90900,3859
20240117,134900,88006054200,91000,90900,91300,90800,6912
20240117,134800,87377093600,90900,90900,91000,90800,4849
20240117,134700,86936419200,90800,90900,91000,90800,3334
20240117,134600,86633456400,90900,90900,91000,90800,4096
20240117,134500,86261093500,90900,90900,90900,90800,3514
20240117,134400,85941898200,90800,90600,90900,90600,4925
20240117,134300,85494731600,90600,90400,90800,90300,4805
20240117,134200,85059504100,90400,90000,90400,90000,5232
20240117,134100,84587422800,90100,90200,90200,89900,6099
20240117,134000,84038354200,90100,90200,90200,90100,959
20240117,133900,83951918800,90200,90000,90200,90000,2640
20240117,133800,83714098000,90000,90100,90200,90000,1613
20240117,133700,83568760600,90100,90100,90200,90100,2510
20240117,133600,83342543100,90100,90100,90200,90100,1444
20240117,133500,83212355500,90100,90200,90300,90100,942
20240117,133400,83127418300,90200,90400,90400,90200,901
20240117,133300,83046037600,90300,90300,90400,90200,1350
20240117,133200,82924120500,90400,90400,90500,90300,1502
20240117,133100,82788352800,90300,90400,90600,90300,5499
20240117,133000,82291132900,90400,90100,90400,89900,3449
20240117,132900,81980361600,89900,90100,90100,89900,14589
20240117,132800,80667957300,90000,90300,90400,90000,22095
20240117,132700,78677038900,90300,90300,90400,90300,1537
20240117,132600,78538196200,90400,90300,90400,90300,2052
20240117,132500,78352852000,90400,90400,90400,90200,4980
20240117,132400,77903252600,90300,90500,90600,90300,4975
20240117,132300,77453214300,90500,90700,90700,90500,6235
20240117,132200,76888615200,90600,90700,90700,90600,1487
20240117,132100,76753795000,90600,90700,90700,90600,2125
20240117,132000,76561088200,90700,90600,90700,90500,6057
20240117,131900,76012382500,90500,90500,90600,90500,1116
20240117,131800,75911336500,90500,90700,90700,90500,5639
20240117,131700,75400639200,90700,90700,90800,90600,9321
20240117,131600,74555539300,90700,90800,90800,90700,967
20240117,131500,74467812600,90700,90900,90900,90700,2377
20240117,131400,74251957600,90800,90900,90900,90800,908
20240117,131300,74169462600,90800,90800,90900,90800,975
20240117,131200,74080894400,90800,90800,90900,90800,501
20240117,131100,74035379700,90900,90900,90900,90800,1078
20240117,131000,73937443600,91000,91000,91000,90900,1132
20240117,130900,73834523400,91000,90900,91000,90800,1860
20240117,130800,73665461500,90900,90800,90900,90700,1889
20240117,130700,73493944400,90800,90700,90800,90700,1479
20240117,130600,73359737600,90800,90800,90800,90700,1520
20240117,130500,73221856500,90700,90800,90900,90700,2481
20240117,130400,72996591200,90800,91100,91100,90800,8650
20240117,130300,72209972200,91000,91100,91100,91000,962
20240117,130200,72122391700,91100,91100,91100,91000,676
20240117,130100,72060827100,91000,91200,91200,91000,1062
20240117,130000,71964130300,91100,91200,91200,91100,1881
20240117,125900,71792736000,91100,91200,91200,91100,535
20240117,125800,71743962400,91100,91100,91200,91100,474
20240117,125700,71700758200,91200,91200,91200,91100,678
20240117,125600,71638963100,91200,91200,91200,91100,275
20240117,125500,71613900100,91100,91100,91200,91100,571
20240117,125400,71561851200,91200,91100,91200,91000,1606
20240117,125300,71415575000,91100,91000,91100,91000,493
20240117,125200,71370703800,91100,91100,91100,91000,383
20240117,125100,71335823700,91100,90900,91100,90900,1162
20240117,125000,71230099800,90900,90900,91000,90800,1398
20240117,124900,71103032500,90900,90800,90900,90800,707
20240117,124800,71038820200,90900,90900,90900,90700,869
20240117,124700,70959877900,90700,90800,90900,90700,1524
20240117,124600,70821504400,90800,90800,90900,90800,466
20240117,124500,70779162000,90800,90900,90900,90800,1601
20240117,124400,70633781300,90900,90800,90900,90800,716
20240117,124300,70568732600,90800,90900,91000,90700,3330
20240117,124200,70266376800,90900,90900,91000,90900,1339
20240117,124100,70144655300,90900,91000,91100,90800,7410
20240117,124000,69471002900,91000,91000,91100,91000,913
20240117,123900,69387891600,91000,91300,91300,91000,2312
20240117,123800,69177180300,91300,91300,91300,91200,198
20240117,123700,69159110600,91200,91300,91300,91200,671
20240117,123600,69097895600,91300,91300,91300,91200,577
20240117,123500,69045226000,91300,91300,91300,91200,1030
20240117,123400,68951191400,91300,91200,91300,91100,803
20240117,123300,68877966600,91200,91200,91200,91000,2181
20240117,123200,68679247700,91100,91200,91200,91100,1174
20240117,123100,68572210800,91300,91300,91300,91200,617
20240117,123000,68515922900,91200,91300,91400,91200,1808
20240117,122900,68350948000,91300,91200,91300,91100,843
20240117,122800,68274032800,91200,91100,91200,91000,1636
20240117,122700,68125001400,91000,91000,91100,91000,1254
20240117,122600,68010833200,91100,91000,91100,91000,1151
20240117,122500,67906033500,91100,91300,91300,91000,4183
20240117,122400,67524965000,91200,91200,91300,91200,1048
20240117,122300,67429380900,91200,91300,91400,91200,940
20240117,122200,67343592300,91300,91500,91600,91200,2101
20240117,122100,67151531700,91600,91500,91600,91500,405
20240117,122000,67114461600,91600,91500,91600,91500,598
20240117,121900,67059719700,91600,91500,91600,91400,2035
20240117,121800,66873508200,91500,91600,91600,91400,1839
20240117,121700,66705249900,91600,91600,91600,91500,1630
20240117,121600,66556016400,91600,91600,91700,91400,4990
20240117,121500,66099058800,91500,91600,91700,91500,2744
20240117,121400,65847648500,91500,91300,91500,91300,4056
20240117,121300,65476774100,91400,91400,91400,91300,287
20240117,121200,65450558000,91400,91200,91400,91100,2071
20240117,121100,65261601800,91200,91200,91200,91100,546
20240117,121000,65211820000,91200,91100,91200,91000,2074
20240117,120900,65022903200,91100,91000,91100,90800,3126
20240117,120800,64738524800,90900,90900,91000,90900,848
20240117,120700,64661429700,90900,90900,91000,90900,2166
20240117,120600,64464387800,90900,90800,91000,90800,1700
20240117,120500,64309866200,90800,90700,90900,90700,1711
20240117,120400,64154529000,90700,90700,90800,90700,1564
20240117,120300,64012626600,90700,90800,90900,90700,2758
20240117,120200,63762292800,90900,91200,91200,90800,4335
20240117,120100,63367792200,91200,91100,91200,91100,1704
20240117,120000,63212533900,91100,91000,91200,91000,905
20240117,115900,63130073800,91100,91100,91100,91000,750
20240117,115800,63061762700,91100,91000,91100,90900,639
20240117,115700,63003607200,90900,90800,91000,90700,2386
20240117,115600,62786866300,90800,91300,91300,90600,14529
20240117,115500,61466082600,91300,91100,91500,91100,3952
20240117,115400,61105246200,91100,91100,91200,91000,969
20240117,115300,61016966200,91100,91000,91100,91000,726
20240117,115200,60950878800,91000,91000,91100,90900,5669
20240117,115100,60434834000,91000,91000,91000,90900,429
20240117,115000,60395816000,91000,90800,91000,90800,1065
20240117,114900,60299009600,90900,90900,90900,90800,846
20240117,114800,60222138800,90900,90800,90900,90800,1362
20240117,114700,60098411900,90800,90900,91000,90800,2302
20240117,114600,59889165300,90900,90900,90900,90800,928
20240117,114500,59804820300,90900,90900,91000,90800,2819
20240117,114400,59548416600,90900,90900,90900,90800,2318
20240117,114300,59337727600,90900,90800,90900,90800,559
20240117,114200,59286941800,90800,90900,90900,90800,703
20240117,114100,59223083100,90900,90800,90900,90800,979
20240117,114000,59134161300,90800,90800,90900,90700,2828
20240117,113900,58877388600,90900,90800,90900,90700,1278
20240117,113800,58761320500,90800,90600,90800,90600,2780
20240117,113700,58509236400,90600,90600,90800,90500,14051
20240117,113600,57235349800,90700,90800,90900,90600,5589
20240117,113500,56728262200,90800,91000,91100,90700,3728
20240117,113400,56389514600,91000,91000,91100,90900,2065
20240117,113300,56201599800,90900,91100,91100,90900,2090
20240117,113200,56011403600,91100,91000,91100,90900,3817
20240117,113100,55664145500,90900,90600,91100,90600,9704
20240117,113000,54782340300,90600,91200,91300,90600,14720
20240117,112900,53443765000,91300,91200,91300,91200,717
20240117,112800,53378362700,91200,91100,91300,91100,2457
20240117,112700,53154354900,91200,91300,91400,91100,3523
20240117,112600,52833044000,91300,91500,91500,91300,3791
20240117,112500,52486718700,91400,91600,91600,91400,1107
20240117,112400,52385450200,91600,91500,91600,91500,1049
20240117,112300,52289439200,91600,91600,91700,91500,1005
20240117,112200,52197415100,91500,91600,91700,91400,1482
20240117,112100,52061761700,91600,91600,91700,91500,1085
20240117,112000,51962406000,91600,91300,91600,91300,2194
20240117,111900,51761790400,91300,91800,91900,91300,8135
20240117,111800,51016407200,91800,91600,91900,91500,3046
20240117,111700,50736975000,91600,91500,91700,91400,2943
20240117,111600,50467581600,91500,91200,91500,91100,5198
20240117,111500,49992919300,91200,91400,91400,91000,12953
20240117,111400,48812429600,91400,91500,91500,91200,5640
20240117,111300,48297324300,91400,91900,92000,91300,19036
20240117,111200,46555134600,91900,92100,92100,91900,1150
20240117,111100,46449370500,92100,92000,92100,91900,1708
20240117,111000,46292235500,91900,92100,92100,91700,13616
20240117,110900,45040710400,92100,92500,92500,92100,7076
20240117,110800,44387989000,92400,92500,92500,92400,451
20240117,110700,44346284400,92400,92500,92600,92400,2210
20240117,110600,44141993400,92400,92500,92600,92400,2211
20240117,110500,43937486500,92400,92400,92500,92400,1464
20240117,110400,43802097300,92400,92500,92600,92400,1091
20240117,110300,43701186600,92600,92300,92600,92300,1478
20240117,110200,43564517100,92300,92300,92500,92300,2518
20240117,110100,43331795300,92300,92100,92400,92100,6196
20240117,110000,42760543000,92100,92500,92600,92100,9547
20240117,105900,41878733000,92500,92800,92900,92500,8614
20240117,105800,41080399600,92800,93000,93000,92800,1632
20240117,105700,40928818500,92900,92900,93000,92900,528
20240117,105600,40879754900,92900,92900,93000,92800,802
20240117,105500,40805243700,92900,92900,93000,92800,718
20240117,105400,40738556600,93000,92900,93000,92800,1312
20240117,105300,40616665900,92800,92800,93000,92800,598
20240117,105200,40561151600,92900,92900,93000,92800,1668
20240117,105100,40406207600,92900,92800,93000,92800,542
20240117,105000,40355842300,92900,93000,93000,92800,3300
20240117,104900,40049300500,92900,93100,93100,92900,785
20240117,104800,39976288700,93000,93100,93100,93000,597
20240117,104700,39920742500,93100,93100,93100,93000,201
20240117,104600,39902040000,93000,93000,93100,93000,490
20240117,104500,39856442700,93000,93100,93200,92900,1036
20240117,104400,39760051600,93100,93000,93300,92900,2875
20240117,104300,39492692800,93000,93000,93000,92800,1020
20240117,104200,39397928700,92900,92900,93000,92900,729
20240117,104100,39330173700,92900,92900,93000,92800,1105
20240117,104000,39227548800,92900,92900,93000,92800,1991
20240117,103900,39042586000,92900,93000,93000,92900,476
20240117,103800,38998355200,92900,93000,93000,92800,2417
20240117,103700,38773808300,92900,93000,93000,92900,417
20240117,103600,38735053900,92900,92900,93100,92900,975
20240117,103500,38644398700,93000,93000,93000,92900,774
20240117,103400,38572422500,92900,93000,93000,92900,1649
20240117,103300,38419091500,93000,92900,93000,92900,1004
20240117,103200,38325807500,92900,92800,93000,92800,927
20240117,103100,38239690900,92900,93000,93000,92900,1948
20240117,103000,38058658600,92900,92900,93000,92900,556
20240117,102900,38006990300,92900,93300,93300,92800,5551
20240117,102800,37490586900,93200,93300,93300,93200,1121
20240117,102700,37386019200,93300,93200,93400,93200,1038
20240117,102600,37289164600,93300,93200,93400,93100,1861
20240117,102500,37115617200,93200,93100,93200,93000,2179
20240117,102400,36912764700,93000,93000,93100,93000,496
20240117,102300,36866611000,93000,93000,93100,92900,1875
20240117,102200,36692223700,93000,93100,93100,92900,741
20240117,102100,36623336300,93100,93000,93100,92900,1135
20240117,102000,36517758600,93000,93100,93100,92900,1484
20240117,101900,36379780700,93000,92900,93200,92900,2753
20240117,101800,36123667700,93000,92900,93000,92800,1671
20240117,101700,35968428800,92900,92900,92900,92800,1008
20240117,101600,35874828100,92900,92900,93000,92800,3823
20240117,101500,35519744600,92900,92900,93000,92900,777
20240117,101400,35447530900,93000,93000,93000,92900,1068
20240117,101300,35348238600,93000,93200,93200,92900,3255
20240117,101200,35045437500,93100,93200,93300,93100,2470
20240117,101100,34815235200,93100,93100,93200,93000,1158
20240117,101000,34707416800,93100,93100,93200,93000,1331
20240117,100900,34583464700,93100,92900,93200,92900,2636
20240117,100800,34338327400,93000,92900,93000,92800,1358
20240117,100700,34212168300,92900,93000,93000,92800,1669
20240117,100600,34057119300,92900,92900,93000,92800,2013
20240117,100500,33870149300,92900,93000,93000,92800,3225
20240117,100400,33570508300,93000,93100,93200,93000,3068
20240117,100300,33285036600,93100,92900,93200,92800,2477
20240117,100200,33054606400,92800,93200,93200,92800,12743
20240117,100100,31869439600,93200,93300,93400,93100,5039
20240117,100000,31399564400,93300,93600,93600,93300,5465
20240117,095900,30888841200,93600,94000,94100,93600,7531
20240117,095800,30182685300,94000,94000,94100,94000,743
20240117,095700,30112832900,94000,94000,94200,94000,1675
20240117,095600,29955274600,94100,94100,94200,94000,1043
20240117,095500,29857146900,94200,94400,94400,94100,1889
20240117,095400,29679104200,94400,94400,94400,94300,1021
20240117,095300,29582752700,94400,94400,94500,94300,1253
20240117,095200,29464505100,94400,94500,94500,94300,2395
20240117,095100,29238460500,94400,94300,94500,94300,1917
20240117,095000,29057487700,94300,94300,94500,94200,1319
20240117,094900,28932972900,94300,94100,94400,94100,2615
20240117,094800,28686374100,94100,94100,94300,94000,3053
20240117,094700,28399071600,94100,93900,94100,93900,2105
20240117,094600,28201189600,94000,93900,94000,93800,1238
20240117,094500,28084920800,93900,93900,94000,93800,1192
20240117,094400,27973018300,93800,93900,93900,93800,831
20240117,094300,27895050500,93800,93900,94000,93800,1209
20240117,094200,27781545500,94000,93700,94000,93700,1594
20240117,094100,27631988200,93800,93500,93800,93400,2525
20240117,094000,27395761500,93600,93600,93800,93500,2860
20240117,093900,27128052700,93600,93800,93900,93600,3368
20240117,093800,26812315600,93900,94000,94100,93800,2304
20240117,093700,26595978800,94000,94000,94100,94000,695
20240117,093600,26530628400,94000,93900,94000,93800,1979
20240117,093500,26344729800,93900,94000,94100,93900,1555
20240117,093400,26198546700,93900,94000,94000,93800,2143
20240117,093300,25997270300,94000,93700,94000,93600,2164
20240117,093200,25794234800,93700,93500,93700,93400,3899
20240117,093100,25429571200,93500,93600,93600,93100,12958
20240117,093000,24219673600,93600,93900,94000,93600,5707
20240117,092900,23684518600,93900,93800,94100,93800,1595
20240117,092800,23534696000,93800,93900,94000,93800,2294
20240117,092700,23319256400,93900,93900,94100,93900,1933
20240117,092600,23137650700,93900,94100,94100,93800,3020
20240117,092500,22853993700,94100,94200,94200,94000,2975
20240117,092400,22574014600,94100,93900,94200,93800,2148
20240117,092300,22371952100,93800,93800,94200,93500,14018
20240117,092200,21057556800,93900,94000,94200,93800,9376
20240117,092100,20176344500,94100,94300,94400,94000,7804
20240117,092000,19441216700,94300,94700,94700,94300,7811
20240117,091900,18703329400,94600,94700,94800,94600,2097
20240117,091800,18504721700,94700,94800,95000,94700,1391
20240117,091700,18372808600,94800,94600,94900,94500,2222
20240117,091600,18162420400,94600,94800,94800,94500,2232
20240117,091500,17951229800,94700,94900,95000,94600,4705
20240117,091400,17505160400,94900,94800,95000,94700,5850
20240117,091300,16950475300,94800,95000,95100,94800,4666
20240117,091200,16507491600,94800,94400,95000,94300,6148
20240117,091100,15925631500,94300,94900,94900,94200,11409
20240117,091000,14847042600,94900,95000,95100,94800,5905
20240117,090900,14286772700,95000,94700,95300,94700,8832
20240117,090800,13447570100,94900,95700,95800,94500,18393
20240117,090700,11697717800,95700,96700,96700,95700,13904
20240117,090600,10360849300,96600,97200,97300,96600,7329
20240117,090500,9650087100,97200,97000,97300,97000,4762
20240117,090400,9187542400,97000,97000,97300,97000,6260
20240117,090300,8579404300,97100,96800,97300,96600,4189
20240117,090200,8173495400,96800,96800,96900,96000,10128
20240117,090100,7196915700,96800,97200,97700,96800,21336
20240117,090000,5121012800,97300,97500,97500,95400,52647