KissMeData/001040/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,183300,6361554300,86200,86200,86200,86200,4582
20240119,183200,6361554300,86200,86200,86200,86200,0
20240119,183100,6361554300,86200,86200,86200,86200,0
20240119,183000,6361554300,86200,86200,86200,86200,0
20240119,182900,6361554300,86200,86200,86200,86200,0
20240119,182800,6361554300,86200,86200,86200,86200,0
20240119,182700,6361554300,86200,86200,86200,86200,0
20240119,182600,6361554300,86200,86200,86200,86200,0
20240119,182500,6361554300,86200,86200,86200,86200,0
20240119,182400,6361554300,86200,86200,86200,86200,0
20240119,182300,6361554300,86200,86200,86200,86200,0
20240119,182200,6361554300,86200,86200,86200,86200,0
20240119,182100,6361554300,86200,86200,86200,86200,0
20240119,182000,6361554300,86200,86200,86200,86200,0
20240119,181900,6361554300,86200,86200,86200,86200,0
20240119,181800,6361554300,86200,86200,86200,86200,0
20240119,181700,6361554300,86200,86200,86200,86200,0
20240119,181600,6361554300,86200,86200,86200,86200,0
20240119,181500,6361554300,86200,86200,86200,86200,0
20240119,181400,6361554300,86200,86200,86200,86200,0
20240119,181300,6361554300,86200,86200,86200,86200,0
20240119,181200,6361554300,86200,86200,86200,86200,0
20240119,181100,6361554300,86200,86200,86200,86200,0
20240119,181000,6361554300,86200,86200,86200,86200,0
20240119,180900,6361554300,86200,86200,86200,86200,0
20240119,180800,6361554300,86200,86200,86200,86200,0
20240119,180700,6361554300,86200,86200,86200,86200,0
20240119,180600,6361554300,86200,86200,86200,86200,0
20240119,180500,6361554300,86200,86200,86200,86200,0
20240119,180400,6361554300,86200,86200,86200,86200,0
20240119,180300,6361554300,86200,86200,86200,86200,4582
20240119,180200,6361554300,86200,86200,86200,86200,0
20240119,180100,6361554300,86200,86200,86200,86200,0
20240119,180000,6361554300,86200,86200,86200,86200,0
20240119,175900,6361554300,86200,86200,86200,86200,0
20240119,175800,6361554300,86200,86200,86200,86200,0
20240119,175700,6361554300,86200,86200,86200,86200,0
20240119,175600,6361554300,86200,86200,86200,86200,0
20240119,175500,6361554300,86200,86200,86200,86200,0
20240119,175400,6361554300,86200,86200,86200,86200,0
20240119,175300,6361554300,86200,86200,86200,86200,0
20240119,175200,6361554300,86200,86200,86200,86200,0
20240119,175100,6361554300,86200,86200,86200,86200,0
20240119,175000,6361554300,86200,86200,86200,86200,0
20240119,174900,6361554300,86200,86200,86200,86200,0
20240119,174800,6361554300,86200,86200,86200,86200,0
20240119,174700,6361554300,86200,86200,86200,86200,0
20240119,174600,6361554300,86200,86200,86200,86200,0
20240119,174500,6361554300,86200,86200,86200,86200,0
20240119,174400,6361554300,86200,86200,86200,86200,0
20240119,174300,6361554300,86200,86200,86200,86200,0
20240119,174200,6361554300,86200,86200,86200,86200,0
20240119,174100,6361554300,86200,86200,86200,86200,0
20240119,174000,6361554300,86200,86200,86200,86200,0
20240119,173900,6361554300,86200,86200,86200,86200,0
20240119,173800,6361554300,86200,86200,86200,86200,0
20240119,173700,6361554300,86200,86200,86200,86200,0
20240119,173600,6361554300,86200,86200,86200,86200,0
20240119,173500,6361554300,86200,86200,86200,86200,0
20240119,173400,6361554300,86200,86200,86200,86200,0
20240119,173300,6361554300,86200,86200,86200,86200,4582
20240119,173200,6361554300,86200,86200,86200,86200,0
20240119,173100,6361554300,86200,86200,86200,86200,0
20240119,173000,6361554300,86200,86200,86200,86200,0
20240119,172900,6361554300,86200,86200,86200,86200,0
20240119,172800,6361554300,86200,86200,86200,86200,0
20240119,172700,6361554300,86200,86200,86200,86200,0
20240119,172600,6361554300,86200,86200,86200,86200,0
20240119,172500,6361554300,86200,86200,86200,86200,0
20240119,172400,6361554300,86200,86200,86200,86200,0
20240119,172300,6361554300,86200,86200,86200,86200,0
20240119,172200,6361554300,86200,86200,86200,86200,0
20240119,172100,6361554300,86200,86200,86200,86200,0
20240119,172000,6361554300,86200,86200,86200,86200,0
20240119,171900,6361554300,86200,86200,86200,86200,0
20240119,171800,6361554300,86200,86200,86200,86200,0
20240119,171700,6361554300,86200,86200,86200,86200,0
20240119,171600,6361554300,86200,86200,86200,86200,0
20240119,171500,6361554300,86200,86200,86200,86200,0
20240119,171400,6361554300,86200,86200,86200,86200,0
20240119,171300,6361554300,86200,86200,86200,86200,0
20240119,171200,6361554300,86200,86200,86200,86200,0
20240119,171100,6361554300,86200,86200,86200,86200,0
20240119,171000,6361554300,86200,86200,86200,86200,0
20240119,170900,6361554300,86200,86200,86200,86200,0
20240119,170800,6361554300,86200,86200,86200,86200,0
20240119,170700,6361554300,86200,86200,86200,86200,0
20240119,170600,6361554300,86200,86200,86200,86200,0
20240119,170500,6361554300,86200,86200,86200,86200,0
20240119,170400,6361554300,86200,86200,86200,86200,0
20240119,170300,6361554300,86200,86200,86200,86200,4582
20240119,170200,6361554300,86200,86200,86200,86200,0
20240119,170100,6361554300,86200,86200,86200,86200,0
20240119,170000,6361554300,86200,86200,86200,86200,0
20240119,165900,6361554300,86200,86200,86200,86200,0
20240119,165800,6361554300,86200,86200,86200,86200,0
20240119,165700,6361554300,86200,86200,86200,86200,0
20240119,165600,6361554300,86200,86200,86200,86200,0
20240119,165500,6361554300,86200,86200,86200,86200,0
20240119,165400,6361554300,86200,86200,86200,86200,0
20240119,165300,6361554300,86200,86200,86200,86200,0
20240119,165200,6361554300,86200,86200,86200,86200,0
20240119,165100,6361554300,86200,86200,86200,86200,0
20240119,165000,6361554300,86200,86200,86200,86200,0
20240119,164900,6361554300,86200,86200,86200,86200,0
20240119,164800,6361554300,86200,86200,86200,86200,0
20240119,164700,6361554300,86200,86200,86200,86200,0
20240119,164600,6361554300,86200,86200,86200,86200,0
20240119,164500,6361554300,86200,86200,86200,86200,0
20240119,164400,6361554300,86200,86200,86200,86200,0
20240119,164300,6361554300,86200,86200,86200,86200,0
20240119,164200,6361554300,86200,86200,86200,86200,0
20240119,164100,6361554300,86200,86200,86200,86200,0
20240119,164000,6361554300,86200,86200,86200,86200,0
20240119,163900,6361554300,86200,86200,86200,86200,0
20240119,163800,6361554300,86200,86200,86200,86200,0
20240119,163700,6361554300,86200,86200,86200,86200,0
20240119,163600,6361554300,86200,86200,86200,86200,0
20240119,163500,6361554300,86200,86200,86200,86200,0
20240119,163400,6361554300,86200,86200,86200,86200,0
20240119,163300,6361554300,86200,86200,86200,86200,4582
20240119,163200,6361554300,86200,86200,86200,86200,0
20240119,163100,6361554300,86200,86200,86200,86200,0
20240119,163000,6361554300,86200,86200,86200,86200,0
20240119,162900,6361554300,86200,86200,86200,86200,0
20240119,162800,6361554300,86200,86200,86200,86200,0
20240119,162700,6361554300,86200,86200,86200,86200,0
20240119,162600,6361554300,86200,86200,86200,86200,0
20240119,162500,6361554300,86200,86200,86200,86200,0
20240119,162400,6361554300,86200,86200,86200,86200,0
20240119,162300,6361554300,86200,86200,86200,86200,0
20240119,162200,6361554300,86200,86200,86200,86200,0
20240119,162100,6361554300,86200,86200,86200,86200,0
20240119,162000,6361554300,86200,86200,86200,86200,0
20240119,161900,6361554300,86200,86200,86200,86200,0
20240119,161800,6361554300,86200,86200,86200,86200,0
20240119,161700,6361554300,86200,86200,86200,86200,0
20240119,161600,6361554300,86200,86200,86200,86200,0
20240119,161500,6361554300,86200,86200,86200,86200,0
20240119,161400,6361554300,86200,86200,86200,86200,0
20240119,161300,6361554300,86200,86200,86200,86200,0
20240119,161200,6361554300,86200,86200,86200,86200,0
20240119,161100,6361554300,86200,86200,86200,86200,0
20240119,161000,6361554300,86200,86200,86200,86200,0
20240119,160900,6361554300,86200,86200,86200,86200,0
20240119,160800,6361554300,86200,86200,86200,86200,0
20240119,160700,6361554300,86200,86200,86200,86200,0
20240119,160600,6361554300,86200,86200,86200,86200,0
20240119,160500,6361554300,86200,86200,86200,86200,0
20240119,160400,6361554300,86200,86200,86200,86200,0
20240119,160300,6361554300,86200,86200,86200,86200,4582
20240119,160200,6361554300,86200,86200,86200,86200,0
20240119,160100,6361554300,86200,86200,86200,86200,0
20240119,160000,6361554300,86200,86200,86200,86200,0
20240119,155900,6361554300,86200,86200,86200,86200,0
20240119,155800,6361554300,86200,86200,86200,86200,0
20240119,155700,6361554300,86200,86200,86200,86200,0
20240119,155600,6361554300,86200,86200,86200,86200,0
20240119,155500,6361554300,86200,86200,86200,86200,0
20240119,155400,6361554300,86200,86200,86200,86200,0
20240119,155300,6361554300,86200,86200,86200,86200,0
20240119,155200,6361554300,86200,86200,86200,86200,0
20240119,155100,6361554300,86200,86200,86200,86200,0
20240119,155000,6361554300,86200,86200,86200,86200,0
20240119,154900,6361554300,86200,86200,86200,86200,0
20240119,154800,6361554300,86200,86200,86200,86200,0
20240119,154700,6361554300,86200,86200,86200,86200,0
20240119,154600,6361554300,86200,86200,86200,86200,0
20240119,154500,6361554300,86200,86200,86200,86200,0
20240119,154400,6361554300,86200,86200,86200,86200,0
20240119,154300,6361554300,86200,86200,86200,86200,0
20240119,154200,6361554300,86200,86200,86200,86200,0
20240119,154100,6361554300,86200,86200,86200,86200,0
20240119,154000,6361554300,86200,86200,86200,86200,0
20240119,153900,6361554300,86200,86200,86200,86200,0
20240119,153800,6361554300,86200,86200,86200,86200,0
20240119,153700,6361554300,86200,86200,86200,86200,0
20240119,153600,6361554300,86200,86200,86200,86200,0
20240119,153500,6361554300,86200,86200,86200,86200,0
20240119,153400,6361554300,86200,86200,86200,86200,0
20240119,153300,6361554300,86200,86200,86200,86200,4582
20240119,153200,6361554300,86200,86200,86200,86200,0
20240119,153100,6361554300,86200,86200,86200,86200,0
20240119,153000,6361554300,86200,86200,86200,86200,4582
20240119,152900,5966585900,86700,86700,86700,86700,0
20240119,152800,5966585900,86700,86700,86700,86700,0
20240119,152700,5966585900,86700,86700,86700,86700,0
20240119,152600,5966585900,86700,86700,86700,86700,0
20240119,152500,5966585900,86700,86700,86700,86700,0
20240119,152400,5966585900,86700,86700,86700,86700,0
20240119,152300,5966585900,86700,86700,86700,86700,0
20240119,152200,5966585900,86700,86700,86700,86700,0
20240119,152100,5966585900,86700,86700,86700,86700,0
20240119,152000,5966585900,86700,86700,86700,86700,0
20240119,151900,5966585900,86700,86900,86900,86600,355
20240119,151800,5935823500,86800,87100,87100,86800,186
20240119,151700,5919644200,87100,87100,87200,87000,343
20240119,151600,5889787200,87000,87200,87200,87000,77
20240119,151500,5883082600,87200,87200,87300,87000,357
20240119,151400,5851996800,87200,87300,87300,87200,223
20240119,151300,5832544300,87300,87300,87400,87200,344
20240119,151200,5802518800,87400,87300,87400,87100,367
20240119,151100,5770525100,87400,87300,87500,87100,121
20240119,151000,5759958500,87500,87100,87500,87100,998
20240119,150900,5672747000,87100,87200,87300,87100,162
20240119,150800,5658624900,87300,87300,87300,87100,270
20240119,150700,5635078900,87300,87200,87300,86900,365
20240119,150600,5603299100,87200,87300,87300,87000,353
20240119,150500,5572565500,87200,86900,87200,86900,217
20240119,150400,5553688500,87100,87000,87100,86900,143
20240119,150300,5541246700,87000,86800,87000,86800,79
20240119,150200,5534380400,86800,86800,86800,86700,147
20240119,150100,5521625900,86800,86700,86900,86700,124
20240119,150000,5510860800,86500,86500,86800,86400,82
20240119,145900,5503763800,86500,86400,86700,86400,255
20240119,145800,5481698600,86500,86700,86700,86300,176
20240119,145700,5466477100,86600,86700,86800,86600,161
20240119,145600,5452525200,86500,86400,86800,86400,433
20240119,145500,5414998500,86600,86500,86600,86100,381
20240119,145400,5382058100,86500,86500,86500,86300,216
20240119,145300,5363396200,86400,86500,86600,86300,143
20240119,145200,5351032500,86500,86500,86600,86300,566
20240119,145100,5302058400,86500,86400,86500,86400,96
20240119,145000,5293758900,86400,86400,86500,86100,306
20240119,144900,5267372000,86400,86400,86400,86200,115
20240119,144800,5257444500,86100,86400,86400,86000,182
20240119,144700,5241742200,86500,86200,86500,86200,634
20240119,144600,5187070600,86300,86500,86600,86100,211
20240119,144500,5168853200,86500,86600,86600,86300,109
20240119,144400,5159435400,86500,86500,86600,86500,187
20240119,144300,5143250200,86500,86500,86700,86200,593
20240119,144200,5091978400,86500,86400,86600,86300,359
20240119,144100,5060941900,86400,86200,86400,86200,147
20240119,144000,5048259800,86300,86300,86400,86200,97
20240119,143900,5039888400,86300,86300,86300,86000,312
20240119,143800,5013012900,86100,86200,86300,86100,159
20240119,143700,4999302500,86200,86200,86300,86200,113
20240119,143600,4989557500,86200,86300,86300,86100,216
20240119,143500,4970936900,86300,86200,86300,86100,254
20240119,143400,4949040900,86300,86300,86300,86200,129
20240119,143300,4937913800,86300,86200,86400,86200,158
20240119,143200,4924287200,86200,86000,86200,86000,272
20240119,143100,4900873100,86100,86200,86200,86000,206
20240119,143000,4883144200,86100,86200,86200,86000,148
20240119,142900,4870398800,86200,86300,86300,86000,150
20240119,142800,4857477500,86300,85900,86300,85900,463
20240119,142700,4817603900,85900,86100,86200,85900,222
20240119,142600,4798513600,86000,86100,86200,85900,195
20240119,142500,4781721700,86200,86200,86200,86000,163
20240119,142400,4767692200,86200,86200,86200,86000,147
20240119,142300,4755038000,86200,86100,86200,86000,132
20240119,142200,4743679100,86100,86100,86100,86000,176
20240119,142100,4728534100,86200,86300,86300,86200,50
20240119,142000,4724221300,86000,86200,86300,86000,289
20240119,141900,4699353600,86300,86200,86300,86000,171
20240119,141800,4684625100,86000,86000,86100,86000,170
20240119,141700,4669999000,86000,85900,86100,85900,161
20240119,141600,4656158500,85900,86100,86100,85900,120
20240119,141500,4645834200,86000,86300,86300,86000,104
20240119,141400,4636880500,86300,86200,86300,86200,48
20240119,141300,4632742100,86300,86200,86300,86000,193
20240119,141200,4616121700,86100,86300,86400,86100,233
20240119,141100,4596034200,86300,86300,86300,86100,142
20240119,141000,4583790000,86300,86200,86400,86200,87
20240119,140900,4576279200,86200,86200,86400,86000,303
20240119,140800,4550177600,86300,86100,86400,86100,81
20240119,140700,4543187200,86100,86200,86300,86100,172
20240119,140600,4528372900,86300,86200,86300,86100,180
20240119,140500,4512860500,86300,86400,86400,86200,169
20240119,140400,4498285800,86300,86400,86400,86200,115
20240119,140300,4488365600,86300,86400,86400,86300,92
20240119,140200,4480425300,86400,86100,86400,86000,233
20240119,140100,4460350400,86200,86200,86400,86200,137
20240119,140000,4448535700,86100,86400,86400,86000,122
20240119,135900,4438023200,86400,86400,86400,86100,305
20240119,135800,4411696900,86400,86400,86400,86200,164
20240119,135700,4397538500,86300,86100,86400,86100,364
20240119,135600,4366135000,86000,86100,86300,86000,93
20240119,135500,4358124700,86100,86200,86200,86100,97
20240119,135400,4349768400,86200,86100,86200,86100,71
20240119,135300,4343653700,86100,86400,86400,86100,194
20240119,135200,4326928400,86300,86400,86400,86000,202
20240119,135100,4309517300,86300,86100,86400,86000,254
20240119,135000,4287604100,85900,86000,86100,85900,433
20240119,134900,4250365300,86100,85800,86100,85800,221
20240119,134800,4231377400,85900,85800,85900,85800,135
20240119,134700,4219788200,85800,85900,86000,85800,82
20240119,134600,4212743900,85900,86000,86000,85900,138
20240119,134500,4200883400,86000,86100,86100,86000,210
20240119,134400,4182819200,86100,86000,86100,86000,38
20240119,134300,4179550100,86100,86000,86100,85800,180
20240119,134200,4164072100,85900,85900,86000,85700,244
20240119,134100,4143134400,85900,86100,86100,85800,224
20240119,134000,4123865300,86000,86000,86000,85700,117
20240119,133900,4113806200,86000,86100,86100,85900,325
20240119,133800,4085863000,86000,86400,86400,86000,118
20240119,133700,4075703200,86000,86100,86300,86000,205
20240119,133600,4058042000,86200,85900,86200,85900,382
20240119,133500,4025173700,86000,85800,86000,85600,65
20240119,133400,4019592400,85800,85800,86000,85800,397
20240119,133300,3985507900,85800,85600,85800,85500,1843
20240119,133200,3827686800,85700,85800,85900,85700,753
20240119,133100,3763138000,85800,86000,86000,85800,132
20240119,133000,3751804200,85900,86000,86000,85900,139
20240119,132900,3739863000,86000,85900,86000,85900,189
20240119,132800,3723623700,86000,85700,86000,85700,464
20240119,132700,3683797500,85800,85900,86000,85700,325
20240119,132600,3655914400,85800,85800,86000,85800,128
20240119,132500,3644931600,85800,85900,85900,85800,61
20240119,132400,3639693700,85800,86000,86000,85800,152
20240119,132300,3626640700,85900,86100,86200,85900,141
20240119,132200,3614500500,86100,86100,86200,86100,161
20240119,132100,3600638100,86100,86100,86200,85900,650
20240119,132000,3544674500,86100,86100,86200,85800,240
20240119,131900,3524020100,86100,86000,86100,85900,459
20240119,131800,3484549700,86000,85900,86000,85900,59
20240119,131700,3479480700,86000,85900,86000,85900,147
20240119,131600,3466851400,86000,86000,86000,85900,240
20240119,131500,3446215000,86000,86100,86100,86000,135
20240119,131400,3434602500,86000,86100,86100,86000,135
20240119,131300,3422987000,86000,86200,86200,86000,186
20240119,131200,3406983800,86200,86000,86200,86000,195
20240119,131100,3390200300,86100,86000,86200,86000,111
20240119,131000,3380649900,86100,86100,86200,86000,109
20240119,130900,3371269300,86000,86000,86200,86000,174
20240119,130800,3356299700,86100,86100,86200,86100,173
20240119,130700,3341402900,86200,86300,86300,86200,86
20240119,130600,3333986300,86300,86400,86500,86200,461
20240119,130500,3294161200,86400,86300,86400,86300,16
20240119,130400,3292779000,86400,86300,86400,86200,152
20240119,130300,3279668100,86400,86300,86400,86300,18
20240119,130200,3278114300,86300,86200,86900,86200,478
20240119,130100,3236826000,86200,86100,86200,86100,11
20240119,130000,3235878500,86100,86200,86200,86100,139
20240119,125900,3223907700,86100,86100,86200,86100,34
20240119,125800,3220979700,86200,86200,86300,86200,46
20240119,125700,3217014000,86200,86400,86400,86200,24
20240119,125600,3214942800,86400,86500,86500,86400,70
20240119,125500,3208894000,86400,86400,86400,86400,55
20240119,125400,3204142000,86400,86400,86500,86400,8
20240119,125300,3203450700,86500,86500,86600,86400,238
20240119,125200,3182886300,86400,86400,86400,86400,11
20240119,125100,3181935900,86300,86200,86400,86200,131
20240119,125000,3170639900,86200,86200,86300,86200,38
20240119,124900,3167361400,86100,86100,86500,86100,125
20240119,124800,3156598500,86100,86100,86900,86100,317
20240119,124700,3129218300,86100,86100,86200,86100,114
20240119,124600,3119398100,86200,86200,86200,86100,28
20240119,124500,3116986600,86200,86200,86300,86200,101
20240119,124400,3108279900,86300,86200,86300,86200,63
20240119,124300,3102846700,86200,86200,86300,86200,82
20240119,124200,3095777100,86200,86300,86300,86200,11
20240119,124100,3094828500,86200,86200,86300,86200,114
20240119,124000,3085001600,86200,86200,86300,86200,73
20240119,123900,3078707700,86200,86300,86300,86200,63
20240119,123800,3073272700,86300,86200,86300,86200,82
20240119,123700,3066200800,86300,86100,86300,86100,89
20240119,123600,3058526000,86200,86300,86300,86200,45
20240119,123500,3054644600,86300,86200,86300,86200,49
20240119,123400,3050419400,86100,86200,86200,86100,167
20240119,123300,3036029300,86300,86200,86300,86200,39
20240119,123200,3032664300,86300,86300,86300,86200,85
20240119,123100,3025333500,86300,86200,86300,86200,16
20240119,123000,3023953400,86300,86400,86400,86300,316
20240119,122900,2996677200,86400,86400,86400,86300,30
20240119,122800,2994086000,86300,86400,86400,86300,70
20240119,122700,2988043200,86300,86300,86400,86300,130
20240119,122600,2976816900,86400,86400,86400,86300,119
20240119,122500,2966542900,86600,86300,86600,86300,65
20240119,122400,2960929700,86300,86400,86600,86300,289
20240119,122300,2935951200,86400,86300,86500,86300,586
20240119,122200,2885331700,86500,86400,86500,86300,54
20240119,122100,2880665700,86400,86400,86400,86300,84
20240119,122000,2873414500,86300,86400,86400,86300,40
20240119,121900,2869959800,86300,86400,86500,86300,140
20240119,121800,2857868400,86600,86600,86600,86300,251
20240119,121700,2836132800,86300,86800,86800,86300,126
20240119,121600,2825224100,86800,86400,86800,86300,142
20240119,121500,2812946600,86300,86400,86400,86300,138
20240119,121400,2801034400,86300,86400,86400,86300,76
20240119,121300,2794470100,86500,86400,86500,86400,8
20240119,121200,2793778800,86400,86400,86400,86300,47
20240119,121100,2789718100,86400,86400,86500,86300,122
20240119,121000,2779185300,86400,86400,86400,86300,80
20240119,120900,2772277900,86400,86400,86400,86300,62
20240119,120800,2766921800,86400,86400,86400,86300,90
20240119,120700,2759151700,86300,86400,86400,86300,81
20240119,120600,2752153500,86200,86300,86400,86200,106
20240119,120500,2743013600,86300,86200,86300,86200,31
20240119,120400,2740340200,86100,86300,86300,86100,84
20240119,120300,2733095800,86400,86300,86400,86200,51
20240119,120200,2728691900,86300,86300,86400,86300,60
20240119,120100,2723513100,86300,86200,86300,86200,96
20240119,120000,2715230800,86200,86200,86300,86200,73
20240119,115900,2708937100,86200,86200,86400,86200,93
20240119,115800,2700919300,86300,86200,86300,86200,84
20240119,115700,2693673300,86300,86300,86300,86200,49
20240119,115600,2689445600,86200,86200,86300,86200,105
20240119,115500,2680392700,86200,86200,86300,86200,104
20240119,115400,2671423600,86200,86300,86300,86200,62
20240119,115300,2666073300,86300,86100,86300,86100,88
20240119,115200,2658494700,86100,86200,86300,86100,101
20240119,115100,2649788900,86300,86400,86500,86200,176
20240119,115000,2634595000,86400,86500,86500,86300,17
20240119,114900,2633127200,86500,86400,86500,86300,125
20240119,114800,2622335000,86300,86300,86500,86300,126
20240119,114700,2611459800,86300,86400,86500,86300,116
20240119,114600,2601443500,86400,86300,86400,86300,81
20240119,114500,2594450100,86400,86500,86500,86400,116
20240119,114400,2584427100,86400,86400,86500,86400,141
20240119,114300,2572243900,86400,86500,86500,86400,29
20240119,114200,2569738200,86500,86500,86600,86400,38
20240119,114100,2566452000,86400,86600,86600,86400,85
20240119,114000,2559099600,86600,86600,86600,86500,64
20240119,113900,2553557400,86600,86600,86700,86500,34
20240119,113800,2550613500,86500,86600,86700,86500,91
20240119,113700,2542730800,86700,86700,86700,86700,35
20240119,113600,2539696300,86700,86600,86800,86600,126
20240119,113500,2528765700,86700,86700,86700,86600,109
20240119,113400,2519315600,86700,86700,86900,86700,60
20240119,113300,2514108700,86800,86800,86800,86700,117
20240119,113200,2503960700,86700,86800,86800,86700,118
20240119,113100,2493725100,86700,86900,86900,86700,39
20240119,113000,2490339600,86800,86900,86900,86700,77
20240119,112900,2483659600,86800,86900,87000,86800,188
20240119,112800,2467338100,86900,86800,86900,86800,20
20240119,112700,2465600700,86900,86900,87000,86900,63
20240119,112600,2460125900,86900,87000,87000,86800,99
20240119,112500,2451523800,87000,87100,87200,86900,57
20240119,112400,2446560400,87100,87100,87100,87100,10
20240119,112300,2445689400,87300,87300,87400,87000,88
20240119,112200,2438022300,87300,87000,87300,86900,150
20240119,112100,2424955500,87000,87300,87400,87000,159
20240119,112000,2411097100,87300,87300,87400,87300,42
20240119,111900,2407430400,87300,87400,87500,87300,121
20240119,111800,2396855700,87200,87200,87300,87200,126
20240119,111700,2385868200,87300,87300,87400,87200,473
20240119,111600,2344565700,87200,87000,87300,87000,853
20240119,111500,2270187400,87100,87200,87200,87000,330
20240119,111400,2241471100,87100,86900,87100,86900,221
20240119,111300,2222253500,87000,87100,87200,86900,90
20240119,111200,2214411700,87100,87000,87100,86800,27
20240119,111100,2212063600,87000,86800,87000,86800,89
20240119,111000,2204338000,86800,86800,87100,86800,65
20240119,110900,2198690200,87000,86700,87000,86700,37
20240119,110800,2195477600,86800,86800,86900,86800,76
20240119,110700,2188880700,86600,86800,86900,86500,183
20240119,110600,2173022700,86900,86800,86900,86700,62
20240119,110500,2167643300,86700,86700,86800,86700,51
20240119,110400,2163221400,86800,86600,86800,86600,62
20240119,110300,2157845600,86700,86800,86900,86600,134
20240119,110200,2146230100,86800,86600,86800,86600,66
20240119,110100,2140507300,86500,86300,86600,86300,271
20240119,110000,2117094200,86400,86400,86500,86300,49
20240119,105900,2112862800,86300,86500,86500,86200,179
20240119,105800,2097405200,86500,86200,86500,86200,224
20240119,105700,2078070200,86300,86100,86300,86100,160
20240119,105600,2064281500,86100,86200,86200,86100,170
20240119,105500,2049639300,86100,86100,86200,86100,165
20240119,105400,2035428700,86200,86300,86300,86100,177
20240119,105300,2020185100,86100,86300,86300,86100,196
20240119,105200,2003286900,86200,86300,86300,86000,194
20240119,105100,1986567500,86200,86300,86300,86200,134
20240119,105000,1975015800,86200,86400,86400,86200,116
20240119,104900,1965008600,86400,86300,86500,86200,136
20240119,104800,1953269500,86500,86600,86600,86200,159
20240119,104700,1939551600,86600,86100,86800,86100,223
20240119,104600,1920288100,86200,86100,86400,86100,170
20240119,104500,1905619600,86100,86300,86400,86100,106
20240119,104400,1896479100,86200,86500,86500,86200,277
20240119,104300,1872579500,86500,86400,86500,86200,156
20240119,104200,1859112300,86200,86500,86500,86200,88
20240119,104100,1851509900,86400,86400,86400,86200,132
20240119,104000,1840111700,86500,86300,86500,86200,301
20240119,103900,1814123800,86300,86100,86400,86100,123
20240119,103800,1803521900,86100,86200,86500,86100,243
20240119,103700,1782561400,86300,86300,86300,86100,125
20240119,103600,1771786700,86000,86100,86200,86000,266
20240119,103500,1748887500,86200,86100,86200,86000,131
20240119,103400,1737611100,86100,86000,86300,86000,189
20240119,103300,1721334200,86200,86300,86400,86000,513
20240119,103200,1677150800,86400,86100,86500,86100,266
20240119,103100,1654225200,86300,86800,86800,86000,220
20240119,103000,1635270100,86100,86100,86300,86000,348
20240119,102900,1605289500,86100,86400,86400,86100,262
20240119,102800,1582692600,86400,86500,86600,86100,269
20240119,102700,1559452900,86100,86300,86500,86100,272
20240119,102600,1535999600,86300,86400,86500,86300,329
20240119,102500,1507569000,86400,86400,86500,86400,467
20240119,102400,1467206000,86400,86400,86500,86400,229
20240119,102300,1447418400,86400,86400,86900,86400,127
20240119,102200,1436430500,86800,86000,86900,85700,272
20240119,102100,1412995400,85700,86100,86300,85700,269
20240119,102000,1389843400,86100,86000,87100,85700,394
20240119,101900,1355911500,86000,86000,86100,85700,170
20240119,101800,1341304300,85900,85700,86200,85700,239
20240119,101700,1320783400,86000,86200,86300,85600,2726
20240119,101600,1086433900,86300,86300,86400,86200,224
20240119,101500,1067114000,86400,86400,86400,86300,221
20240119,101400,1048039500,86300,86500,86600,86300,379
20240119,101300,1015266300,86500,86600,86900,86500,839
20240119,101200,942633900,87100,86800,87100,86600,746
20240119,101100,877919700,86900,87000,87100,86800,601
20240119,101000,825671500,87000,87300,87300,87000,145
20240119,100900,813038300,87200,87400,87700,87200,134
20240119,100800,801334400,87300,87500,87600,87300,133
20240119,100700,789699700,87600,87500,87600,87500,34
20240119,100600,786724200,87500,87500,87600,87400,209
20240119,100500,768437600,87500,87600,87700,87500,44
20240119,100400,764585800,87800,87500,87800,87500,25
20240119,100300,762394100,87800,87700,87800,87500,75
20240119,100200,755821900,87500,87700,87700,87500,315
20240119,100100,728215600,87700,87600,87700,87500,24
20240119,100000,726113200,87600,87600,87700,87400,58
20240119,095900,721036900,87600,87500,87600,87400,123
20240119,095800,710278100,87700,87500,87700,87500,87
20240119,095700,702659500,87500,87500,87600,87500,75
20240119,095600,696096400,87600,87600,87700,87500,68
20240119,095500,690143500,87700,87500,87700,87400,248
20240119,095400,668432600,87400,87300,87500,87200,98
20240119,095300,659871900,87300,87300,87400,87200,127
20240119,095200,648785000,87300,87100,87400,87100,91
20240119,095100,640843600,87100,87200,87300,87100,161
20240119,095000,626814600,87200,87300,87300,87100,206
20240119,094900,608846300,87100,87100,87400,87000,82
20240119,094800,601702000,87100,87000,87500,87000,77
20240119,094700,594987900,87000,87000,87200,87000,132
20240119,094600,583499700,87000,87300,87300,87000,716
20240119,094500,521037800,87300,87300,87400,87300,68
20240119,094400,515101300,87500,87300,87500,87300,23
20240119,094300,513093000,87400,87300,87400,87300,231
20240119,094200,492908400,87300,87300,87400,87300,50
20240119,094100,488543300,87300,87400,87400,87300,56
20240119,094000,483649500,87400,87600,87700,87300,944
20240119,093900,401016100,87600,87600,87700,87600,20
20240119,093800,399264000,87600,87600,87600,87500,86
20240119,093700,391733100,87600,87600,87700,87500,54
20240119,093600,387005400,87500,87500,87500,87500,265
20240119,093500,363817900,87400,87400,87500,87400,49
20240119,093400,359532400,87500,87300,87500,87300,74
20240119,093300,353064600,87300,87200,87500,87200,156
20240119,093200,339447700,87200,87300,87400,87200,859
20240119,093100,264481000,87400,87200,87500,87200,356
20240119,093000,233419200,87000,87300,87300,87000,114
20240119,092900,223479900,87300,87100,87300,87000,229
20240119,092800,203540900,87200,86900,87200,86900,36
20240119,092700,200408900,86900,86900,87000,86900,52
20240119,092600,195890000,87000,87000,87000,87000,7
20240119,092500,195281000,87000,87000,87200,87000,59
20240119,092400,190147800,86900,87200,87200,86900,51
20240119,092300,185708000,87000,87000,87000,86800,45
20240119,092200,181794800,87300,87200,87300,87100,47
20240119,092100,177700800,87300,87200,87400,87200,110
20240119,092000,168104300,87200,87100,87400,87000,243
20240119,091900,146898000,87100,86600,87100,86600,33
20240119,091800,144033800,86600,87000,87100,86600,90
20240119,091700,136210700,86600,87200,87200,86600,33
20240119,091600,133348100,86600,87200,87300,86500,141
20240119,091500,121112100,86700,86900,87100,86600,124
20240119,091400,110326000,86500,86600,86900,86500,28
20240119,091300,107898600,86500,86600,86700,86500,153
20240119,091200,94638800,86500,87000,87000,86500,55
20240119,091100,89878300,87100,86500,87100,86500,14
20240119,091000,88666700,86500,86500,87100,86500,168
20240119,090900,74068400,86500,87100,87100,86500,111
20240119,090800,64448500,87100,87000,87100,87000,22
20240119,090700,62534400,86600,87200,87200,86600,122
20240119,090600,51906100,87200,87200,87200,86800,173
20240119,090500,36835700,86800,87300,87300,86800,34
20240119,090400,33870000,86800,86400,87300,86300,132
20240119,090300,22410400,86200,86200,86200,86200,0
20240119,090200,22410400,86200,86300,86300,86200,44
20240119,090100,18617200,86200,86200,86200,86200,1
20240119,090000,18531000,87000,87000,87000,87000,213