KissMeData/011170/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185600,17956424100,135100,135100,135100,135100,3042
20240112,185500,17956424100,135100,135100,135100,135100,0
20240112,185400,17956424100,135100,135100,135100,135100,0
20240112,185300,17956424100,135100,135100,135100,135100,0
20240112,185200,17956424100,135100,135100,135100,135100,0
20240112,185100,17956424100,135100,135100,135100,135100,0
20240112,185000,17956424100,135100,135100,135100,135100,0
20240112,184900,17956424100,135100,135100,135100,135100,0
20240112,184800,17956424100,135100,135100,135100,135100,0
20240112,184700,17956424100,135100,135100,135100,135100,0
20240112,184600,17956424100,135100,135100,135100,135100,0
20240112,184500,17956424100,135100,135100,135100,135100,0
20240112,184400,17956424100,135100,135100,135100,135100,0
20240112,184300,17956424100,135100,135100,135100,135100,0
20240112,184200,17956424100,135100,135100,135100,135100,0
20240112,184100,17956424100,135100,135100,135100,135100,0
20240112,184000,17956424100,135100,135100,135100,135100,0
20240112,183900,17956424100,135100,135100,135100,135100,0
20240112,183800,17956424100,135100,135100,135100,135100,0
20240112,183700,17956424100,135100,135100,135100,135100,0
20240112,183600,17956424100,135100,135100,135100,135100,0
20240112,183500,17956424100,135100,135100,135100,135100,0
20240112,183400,17956424100,135100,135100,135100,135100,0
20240112,183300,17956424100,135100,135100,135100,135100,0
20240112,183200,17956424100,135100,135100,135100,135100,0
20240112,183100,17956424100,135100,135100,135100,135100,0
20240112,183000,17956424100,135100,135100,135100,135100,0
20240112,182900,17956424100,135100,135100,135100,135100,0
20240112,182800,17956424100,135100,135100,135100,135100,0
20240112,182700,17956424100,135100,135100,135100,135100,0
20240112,182600,17956424100,135100,135100,135100,135100,3042
20240112,182500,17956424100,135100,135100,135100,135100,0
20240112,182400,17956424100,135100,135100,135100,135100,0
20240112,182300,17956424100,135100,135100,135100,135100,0
20240112,182200,17956424100,135100,135100,135100,135100,0
20240112,182100,17956424100,135100,135100,135100,135100,0
20240112,182000,17956424100,135100,135100,135100,135100,0
20240112,181900,17956424100,135100,135100,135100,135100,0
20240112,181800,17956424100,135100,135100,135100,135100,0
20240112,181700,17956424100,135100,135100,135100,135100,0
20240112,181600,17956424100,135100,135100,135100,135100,0
20240112,181500,17956424100,135100,135100,135100,135100,0
20240112,181400,17956424100,135100,135100,135100,135100,0
20240112,181300,17956424100,135100,135100,135100,135100,0
20240112,181200,17956424100,135100,135100,135100,135100,0
20240112,181100,17956424100,135100,135100,135100,135100,0
20240112,181000,17956424100,135100,135100,135100,135100,0
20240112,180900,17956424100,135100,135100,135100,135100,0
20240112,180800,17956424100,135100,135100,135100,135100,0
20240112,180700,17956424100,135100,135100,135100,135100,0
20240112,180600,17956424100,135100,135100,135100,135100,0
20240112,180500,17956424100,135100,135100,135100,135100,0
20240112,180400,17956424100,135100,135100,135100,135100,0
20240112,180300,17956424100,135100,135100,135100,135100,0
20240112,180200,17956424100,135100,135100,135100,135100,0
20240112,180100,17956424100,135100,135100,135100,135100,0
20240112,180000,17956424100,135100,135100,135100,135100,0
20240112,175900,17956424100,135100,135100,135100,135100,0
20240112,175800,17956424100,135100,135100,135100,135100,0
20240112,175700,17956424100,135100,135100,135100,135100,0
20240112,175600,17956424100,135100,135100,135100,135100,3042
20240112,175500,17956424100,135100,135100,135100,135100,0
20240112,175400,17956424100,135100,135100,135100,135100,0
20240112,175300,17956424100,135100,135100,135100,135100,0
20240112,175200,17956424100,135100,135100,135100,135100,0
20240112,175100,17956424100,135100,135100,135100,135100,0
20240112,175000,17956424100,135100,135100,135100,135100,0
20240112,174900,17956424100,135100,135100,135100,135100,0
20240112,174800,17956424100,135100,135100,135100,135100,0
20240112,174700,17956424100,135100,135100,135100,135100,0
20240112,174600,17956424100,135100,135100,135100,135100,0
20240112,174500,17956424100,135100,135100,135100,135100,0
20240112,174400,17956424100,135100,135100,135100,135100,0
20240112,174300,17956424100,135100,135100,135100,135100,0
20240112,174200,17956424100,135100,135100,135100,135100,0
20240112,174100,17956424100,135100,135100,135100,135100,0
20240112,174000,17956424100,135100,135100,135100,135100,0
20240112,173900,17956424100,135100,135100,135100,135100,0
20240112,173800,17956424100,135100,135100,135100,135100,0
20240112,173700,17956424100,135100,135100,135100,135100,0
20240112,173600,17956424100,135100,135100,135100,135100,0
20240112,173500,17956424100,135100,135100,135100,135100,0
20240112,173400,17956424100,135100,135100,135100,135100,0
20240112,173300,17956424100,135100,135100,135100,135100,0
20240112,173200,17956424100,135100,135100,135100,135100,0
20240112,173100,17956424100,135100,135100,135100,135100,0
20240112,173000,17956424100,135100,135100,135100,135100,0
20240112,172900,17956424100,135100,135100,135100,135100,0
20240112,172800,17956424100,135100,135100,135100,135100,0
20240112,172700,17956424100,135100,135100,135100,135100,0
20240112,172600,17956424100,135100,135100,135100,135100,3042
20240112,172500,17956424100,135100,135100,135100,135100,0
20240112,172400,17956424100,135100,135100,135100,135100,0
20240112,172300,17956424100,135100,135100,135100,135100,0
20240112,172200,17956424100,135100,135100,135100,135100,0
20240112,172100,17956424100,135100,135100,135100,135100,0
20240112,172000,17956424100,135100,135100,135100,135100,0
20240112,171900,17956424100,135100,135100,135100,135100,0
20240112,171800,17956424100,135100,135100,135100,135100,0
20240112,171700,17956424100,135100,135100,135100,135100,0
20240112,171600,17956424100,135100,135100,135100,135100,0
20240112,171500,17956424100,135100,135100,135100,135100,0
20240112,171400,17956424100,135100,135100,135100,135100,0
20240112,171300,17956424100,135100,135100,135100,135100,0
20240112,171200,17956424100,135100,135100,135100,135100,0
20240112,171100,17956424100,135100,135100,135100,135100,0
20240112,171000,17956424100,135100,135100,135100,135100,0
20240112,170900,17956424100,135100,135100,135100,135100,0
20240112,170800,17956424100,135100,135100,135100,135100,0
20240112,170700,17956424100,135100,135100,135100,135100,0
20240112,170600,17956424100,135100,135100,135100,135100,0
20240112,170500,17956424100,135100,135100,135100,135100,0
20240112,170400,17956424100,135100,135100,135100,135100,0
20240112,170300,17956424100,135100,135100,135100,135100,0
20240112,170200,17956424100,135100,135100,135100,135100,0
20240112,170100,17956424100,135100,135100,135100,135100,0
20240112,170000,17956424100,135100,135100,135100,135100,0
20240112,165900,17956424100,135100,135100,135100,135100,0
20240112,165800,17956424100,135100,135100,135100,135100,0
20240112,165700,17956424100,135100,135100,135100,135100,0
20240112,165600,17956424100,135100,135100,135100,135100,3042
20240112,165500,17956424100,135100,135100,135100,135100,0
20240112,165400,17956424100,135100,135100,135100,135100,0
20240112,165300,17956424100,135100,135100,135100,135100,0
20240112,165200,17956424100,135100,135100,135100,135100,0
20240112,165100,17956424100,135100,135100,135100,135100,0
20240112,165000,17956424100,135100,135100,135100,135100,0
20240112,164900,17956424100,135100,135100,135100,135100,0
20240112,164800,17956424100,135100,135100,135100,135100,0
20240112,164700,17956424100,135100,135100,135100,135100,0
20240112,164600,17956424100,135100,135100,135100,135100,0
20240112,164500,17956424100,135100,135100,135100,135100,0
20240112,164400,17956424100,135100,135100,135100,135100,0
20240112,164300,17956424100,135100,135100,135100,135100,0
20240112,164200,17956424100,135100,135100,135100,135100,0
20240112,164100,17956424100,135100,135100,135100,135100,0
20240112,164000,17956424100,135100,135100,135100,135100,0
20240112,163900,17956424100,135100,135100,135100,135100,0
20240112,163800,17956424100,135100,135100,135100,135100,0
20240112,163700,17956424100,135100,135100,135100,135100,0
20240112,163600,17956424100,135100,135100,135100,135100,0
20240112,163500,17956424100,135100,135100,135100,135100,0
20240112,163400,17956424100,135100,135100,135100,135100,0
20240112,163300,17956424100,135100,135100,135100,135100,0
20240112,163200,17956424100,135100,135100,135100,135100,0
20240112,163100,17956424100,135100,135100,135100,135100,0
20240112,163000,17956424100,135100,135100,135100,135100,0
20240112,162900,17956424100,135100,135100,135100,135100,0
20240112,162800,17956424100,135100,135100,135100,135100,0
20240112,162700,17956424100,135100,135100,135100,135100,0
20240112,162600,17956424100,135100,135100,135100,135100,3042
20240112,162500,17956424100,135100,135100,135100,135100,0
20240112,162400,17956424100,135100,135100,135100,135100,0
20240112,162300,17956424100,135100,135100,135100,135100,0
20240112,162200,17956424100,135100,135100,135100,135100,0
20240112,162100,17956424100,135100,135100,135100,135100,0
20240112,162000,17956424100,135100,135100,135100,135100,0
20240112,161900,17956424100,135100,135100,135100,135100,0
20240112,161800,17956424100,135100,135100,135100,135100,0
20240112,161700,17956424100,135100,135100,135100,135100,0
20240112,161600,17956424100,135100,135100,135100,135100,0
20240112,161500,17956424100,135100,135100,135100,135100,0
20240112,161400,17956424100,135100,135100,135100,135100,0
20240112,161300,17956424100,135100,135100,135100,135100,0
20240112,161200,17956424100,135100,135100,135100,135100,0
20240112,161100,17956424100,135100,135100,135100,135100,0
20240112,161000,17956424100,135100,135100,135100,135100,0
20240112,160900,17956424100,135100,135100,135100,135100,0
20240112,160800,17956424100,135100,135100,135100,135100,0
20240112,160700,17956424100,135100,135100,135100,135100,0
20240112,160600,17956424100,135100,135100,135100,135100,0
20240112,160500,17956424100,135100,135100,135100,135100,0
20240112,160400,17956424100,135100,135100,135100,135100,0
20240112,160300,17956424100,135100,135100,135100,135100,0
20240112,160200,17956424100,135100,135100,135100,135100,0
20240112,160100,17956424100,135100,135100,135100,135100,0
20240112,160000,17956424100,135100,135100,135100,135100,0
20240112,155900,17956424100,135100,135100,135100,135100,0
20240112,155800,17956424100,135100,135100,135100,135100,0
20240112,155700,17956424100,135100,135100,135100,135100,0
20240112,155600,17956424100,135100,135100,135100,135100,3042
20240112,155500,17956424100,135100,135100,135100,135100,0
20240112,155400,17956424100,135100,135100,135100,135100,0
20240112,155300,17956424100,135100,135100,135100,135100,0
20240112,155200,17956424100,135100,135100,135100,135100,0
20240112,155100,17956424100,135100,135100,135100,135100,0
20240112,155000,17956424100,135100,135100,135100,135100,0
20240112,154900,17956424100,135100,135100,135100,135100,0
20240112,154800,17956424100,135100,135100,135100,135100,0
20240112,154700,17956424100,135100,135100,135100,135100,0
20240112,154600,17956424100,135100,135100,135100,135100,0
20240112,154500,17956424100,135100,135100,135100,135100,0
20240112,154400,17956424100,135100,135100,135100,135100,0
20240112,154300,17956424100,135100,135100,135100,135100,0
20240112,154200,17956424100,135100,135100,135100,135100,0
20240112,154100,17956424100,135100,135100,135100,135100,0
20240112,154000,17956424100,135100,135100,135100,135100,0
20240112,153900,17956424100,135100,135100,135100,135100,0
20240112,153800,17956424100,135100,135100,135100,135100,0
20240112,153700,17956424100,135100,135100,135100,135100,0
20240112,153600,17956424100,135100,135100,135100,135100,0
20240112,153500,17956424100,135100,135100,135100,135100,0
20240112,153400,17956424100,135100,135100,135100,135100,0
20240112,153300,17956424100,135100,135100,135100,135100,0
20240112,153200,17956424100,135100,135100,135100,135100,0
20240112,153100,17956424100,135100,135100,135100,135100,0
20240112,153000,17956424100,135100,135100,135100,135100,3042
20240112,152900,17545449900,134900,134900,134900,134900,0
20240112,152800,17545449900,134900,134900,134900,134900,0
20240112,152700,17545449900,134900,134900,134900,134900,0
20240112,152600,17545449900,134900,134900,134900,134900,0
20240112,152500,17545449900,134900,134900,134900,134900,0
20240112,152400,17545449900,134900,134900,134900,134900,0
20240112,152300,17545449900,134900,134900,134900,134900,0
20240112,152200,17545449900,134900,134900,134900,134900,0
20240112,152100,17545449900,134900,134900,134900,134900,0
20240112,152000,17545449900,134900,134900,134900,134900,0
20240112,151900,17545449900,134900,135200,135200,134800,41
20240112,151800,17539919700,134900,135100,135300,134800,312
20240112,151700,17497745400,135200,135000,135400,135000,1123
20240112,151600,17345871400,135300,135000,135300,135000,697
20240112,151500,17251652000,135200,134900,135200,134900,487
20240112,151400,17185871700,134900,135000,135100,134800,721
20240112,151300,17088583700,135100,134700,135100,134600,730
20240112,151200,16990052100,134800,134600,134800,134500,403
20240112,151100,16935802600,134600,134800,135000,134500,247
20240112,151000,16902536400,134600,134600,135100,134500,903
20240112,150900,16780703300,134600,134500,134900,134500,330
20240112,150800,16736287400,134500,134600,134800,134500,249
20240112,150700,16702785100,134500,134500,134900,134500,428
20240112,150600,16645120500,134500,134800,134900,134500,691
20240112,150500,16552042000,134900,134700,134900,134500,196
20240112,150400,16525666400,134600,134700,134900,134600,384
20240112,150300,16473947300,134700,134300,135000,134300,733
20240112,150200,16375192900,134600,134500,134900,134200,537
20240112,150100,16302982100,134500,134500,134800,134500,302
20240112,150000,16262351800,134600,134500,134900,134400,548
20240112,145900,16188568600,134500,134200,134800,134200,1042
20240112,145800,16048363100,134200,134100,134400,134000,596
20240112,145700,15968359800,134100,134200,134300,134100,235
20240112,145600,15936826900,134200,134000,134300,134000,480
20240112,145500,15872442600,134100,134100,134400,134000,263
20240112,145400,15837164300,134200,134200,134400,134200,445
20240112,145300,15777423300,134300,134200,134300,133900,537
20240112,145200,15705373300,134200,134100,134300,133900,456
20240112,145100,15644218000,134000,133900,134200,133900,584
20240112,145000,15565943100,134000,133800,134000,133800,280
20240112,144900,15528443200,133800,133800,134000,133800,332
20240112,144800,15483998300,133700,133700,134000,133700,429
20240112,144700,15426587700,133700,133600,133900,133600,452
20240112,144600,15366134300,133700,133600,133700,133500,361
20240112,144500,15317919700,133600,133700,133700,133200,278
20240112,144400,15280788700,133700,133700,133800,133200,422
20240112,144300,15224419200,133700,133500,133900,133200,522
20240112,144200,15154668000,133500,133400,134000,133200,2516
20240112,144100,14819069400,133400,133600,134000,133200,1758
20240112,144000,14584769600,133600,133400,134000,133300,394
20240112,143900,14532136600,133400,133400,133600,133300,200
20240112,143800,14505455500,133400,133200,133500,133100,456
20240112,143700,14444689200,133400,133100,133500,133100,324
20240112,143600,14401522900,133100,133000,133500,133000,380
20240112,143500,14350927300,133000,133100,133200,133000,269
20240112,143400,14315129800,133100,133100,133500,133000,458
20240112,143300,14254131100,133100,133200,133300,133000,246
20240112,143200,14221378200,133200,133000,133300,133000,2934
20240112,143100,13830913100,133000,133000,133200,133000,267
20240112,143000,13795395900,133000,133100,133200,133000,768
20240112,142900,13693172700,133100,133200,133200,133100,289
20240112,142800,13654702900,133100,133100,133200,133100,320
20240112,142700,13612102700,133200,133200,133200,133100,302
20240112,142600,13571901700,133100,133200,133300,133100,425
20240112,142500,13515308100,133300,133100,133300,133100,558
20240112,142400,13440997500,133200,133200,133500,133100,571
20240112,142300,13364938400,133200,133200,133600,133100,772
20240112,142200,13262082800,133200,133200,133500,133200,804
20240112,142100,13154976700,133200,133400,133600,133200,139
20240112,142000,13136446000,133300,133400,133500,133200,365
20240112,141900,13087780000,133200,133200,133400,133200,292
20240112,141800,13048858800,133200,133300,133500,133200,258
20240112,141700,13014459000,133300,133300,133500,133300,220
20240112,141600,12985120500,133300,133400,133400,133300,459
20240112,141500,12923925000,133300,133300,133500,133300,377
20240112,141400,12873646600,133300,133400,133600,133300,234
20240112,141300,12842438000,133400,133500,133600,133400,195
20240112,141200,12816414500,133400,133500,133600,133300,2098
20240112,141100,12536443300,133500,133500,133700,133500,612
20240112,141000,12454713900,133500,133500,133600,133500,144
20240112,140900,12435485900,133500,133600,133600,133500,265
20240112,140800,12400097100,133600,133600,133800,133600,166
20240112,140700,12377915400,133600,133500,134000,133500,306
20240112,140600,12337017200,133600,133600,133700,133500,178
20240112,140500,12313238900,133500,133700,133800,133500,204
20240112,140400,12285969100,133600,133600,133800,133600,171
20240112,140300,12263115100,133600,133600,133800,133600,116
20240112,140200,12247614300,133600,133700,133900,133600,313
20240112,140100,12205773800,133600,133600,133900,133600,188
20240112,140000,12180644800,133600,133600,133900,133600,218
20240112,135900,12151504600,133600,133700,134000,133600,296
20240112,135800,12111939500,133700,133700,133900,133700,177
20240112,135700,12088270000,133700,133600,134000,133600,283
20240112,135600,12050418700,133900,133800,134000,133600,169
20240112,135500,12027805900,133800,133700,133900,133700,307
20240112,135400,11986743500,133700,133700,133900,133600,223
20240112,135300,11956922300,133600,133600,133800,133600,267
20240112,135200,11921236500,133700,133700,134000,133700,321
20240112,135100,11878305000,133700,133600,133700,133600,232
20240112,135000,11847296200,133600,133700,133800,133600,123
20240112,134900,11830853500,133700,133700,134000,133700,251
20240112,134800,11797285300,133700,133800,133800,133700,151
20240112,134700,11777089100,133800,133700,134000,133700,256
20240112,134600,11742836100,133700,133700,133900,133700,268
20240112,134500,11707001100,133700,133700,133700,133700,112
20240112,134400,11692026700,133700,133700,133800,133600,222
20240112,134300,11662349300,133800,133800,134000,133600,197
20240112,134200,11635986400,133800,133800,134000,133700,248
20240112,134100,11602796000,134100,133700,134100,133600,260
20240112,134000,11568019500,133600,133900,134100,133600,271
20240112,133900,11531775000,133800,133700,134100,133600,367
20240112,133800,11482690200,133700,133600,134000,133600,313
20240112,133700,11440825000,133600,133600,133800,133600,225
20240112,133600,11410752600,133600,133600,133800,133600,248
20240112,133500,11377612500,133600,133700,133900,133600,148
20240112,133400,11357824000,133600,133700,134000,133600,127
20240112,133300,11340842600,134000,133700,134100,133600,151
20240112,133200,11320647400,133800,133600,133800,133600,204
20240112,133100,11293379200,133700,133700,133800,133500,121
20240112,133000,11277210700,133500,133700,134000,133500,859
20240112,132900,11162414300,133900,133900,134000,133700,686
20240112,132800,11070594000,133900,134000,134100,133900,695
20240112,132700,10977460800,134000,134000,134100,134000,90
20240112,132600,10965398600,134100,134200,134200,134000,128
20240112,132500,10948230900,134200,134200,134400,134200,84
20240112,132400,10936955300,134200,134300,134400,134200,74
20240112,132300,10927021800,134100,134200,134400,134000,217
20240112,132200,10897893000,134200,134200,134300,134000,119
20240112,132100,10881927400,134300,134100,134300,134000,173
20240112,132000,10858715900,134000,134000,134300,134000,46
20240112,131900,10852546400,134300,134000,134300,134000,214
20240112,131800,10823846800,134200,134100,134200,134000,232
20240112,131700,10792746400,134000,134000,134100,133900,215
20240112,131600,10763941000,134000,134000,134100,133900,167
20240112,131500,10741560900,134100,134000,134100,134000,187
20240112,131400,10716499700,134000,133900,134000,133900,110
20240112,131300,10701768400,133900,134000,134100,133900,130
20240112,131200,10684352500,134000,133900,134000,133900,212
20240112,131100,10655961900,133900,133800,134000,133800,355
20240112,131000,10608424600,133800,134000,134000,133800,349
20240112,130900,10561685400,134000,134000,134100,134000,168
20240112,130800,10539172700,134000,134100,134100,134000,140
20240112,130700,10520404900,134100,134200,134200,134100,69
20240112,130600,10511145800,134200,134100,134200,134000,145
20240112,130500,10491701100,134100,134000,134200,134000,109
20240112,130400,10477083100,134000,134000,134300,134000,127
20240112,130300,10460057200,134000,134100,134100,134000,154
20240112,130200,10439418500,134100,134000,134100,134000,43
20240112,130100,10433654300,134000,134000,134100,134000,101
20240112,130000,10420117300,134000,134100,134300,134000,120
20240112,125900,10404032200,134000,134000,134100,134000,105
20240112,125800,10389954500,134200,134100,134200,134000,76
20240112,125700,10379769200,134100,134100,134100,134000,62
20240112,125600,10371455300,134100,134200,134400,134100,190
20240112,125500,10345955900,134200,134100,134400,134100,51
20240112,125400,10339111100,134100,134200,134300,134000,86
20240112,125300,10327572600,134200,134300,134300,134000,158
20240112,125200,10306379800,134000,134000,134400,134000,153
20240112,125100,10285848400,134000,134200,134200,134000,136
20240112,125000,10267611600,134200,134400,134500,134100,171
20240112,124900,10244655400,134500,134300,134500,134100,83
20240112,124800,10233514000,134200,134200,134300,134200,39
20240112,124700,10228279800,134200,134200,134400,134200,91
20240112,124600,10216066600,134400,134200,134400,134200,141
20240112,124500,10197142200,134300,134100,134500,134100,155
20240112,124400,10176336100,134100,134100,134300,134100,47
20240112,124300,10170030400,134100,134000,134300,134000,276
20240112,124200,10133040200,134000,134100,134100,134000,90
20240112,124100,10120975500,134100,134100,134300,134100,73
20240112,124000,10111180100,134100,134200,134600,134100,109
20240112,123900,10096551000,134200,134000,134600,134000,291
20240112,123800,10057488400,134000,133800,134100,133800,274
20240112,123700,10020771700,133900,133800,133900,133800,223
20240112,123600,9990924300,133800,133900,134000,133500,1217
20240112,123500,9828300000,133900,133800,134000,133700,216
20240112,123400,9799387500,133800,133900,134000,133800,252
20240112,123300,9765651400,133900,133700,134000,133700,269
20240112,123200,9729646200,133700,133700,133900,133700,122
20240112,123100,9713323900,133800,133800,133800,133600,139
20240112,123000,9694727500,133800,133700,133800,133600,305
20240112,122900,9653944800,133700,133700,133800,133500,157
20240112,122800,9632956700,133700,133500,133800,133500,250
20240112,122700,9599557800,133500,133500,133600,133400,313
20240112,122600,9557771600,133500,133500,133600,133500,322
20240112,122500,9514768100,133600,133600,133600,133500,341
20240112,122400,9469241300,133700,133600,133700,133500,323
20240112,122300,9426098600,133600,133600,133600,133600,354
20240112,122200,9378804200,133600,133800,133800,133600,1004
20240112,122100,9244532700,133800,133900,133900,133800,323
20240112,122000,9201287100,133900,133900,134000,133900,201
20240112,121900,9174372500,133900,134000,134100,133900,1877
20240112,121800,8922856100,134000,134000,134100,134000,215
20240112,121700,8894044500,134000,134000,134100,134000,169
20240112,121600,8871395400,134000,134000,134100,134000,121
20240112,121500,8855178600,134100,134100,134100,134000,82
20240112,121400,8844186400,134100,134100,134100,134000,175
20240112,121300,8820733100,134000,134000,134100,134000,108
20240112,121200,8806257700,134100,134000,134100,134000,166
20240112,121100,8784012400,134100,134100,134100,134100,221
20240112,121000,8754376300,134100,134200,134200,134100,182
20240112,120900,8729967100,134100,134100,134100,134100,203
20240112,120800,8702744800,134100,134100,134200,134100,361
20240112,120700,8654327700,134100,134100,134200,134100,301
20240112,120600,8613950400,134100,134000,134100,134000,588
20240112,120500,8535120800,134000,134000,134100,134000,51
20240112,120400,8528285000,134100,134100,134100,134000,229
20240112,120300,8497593500,134000,134000,134100,134000,183
20240112,120200,8473066300,134100,134100,134200,134000,1108
20240112,120100,8324473900,134100,134100,134200,134100,65
20240112,120000,8315755800,134200,134100,134200,134100,246
20240112,115900,8282760700,134100,134100,134200,134100,156
20240112,115800,8261839100,134100,134100,134200,134100,82
20240112,115700,8250842700,134200,134100,134300,134100,259
20240112,115600,8216091700,134100,134200,134300,134100,2108
20240112,115500,7933202200,134200,134200,134300,134200,311
20240112,115400,7891462800,134200,134200,134300,134200,219
20240112,115300,7862070600,134200,134300,134300,134200,179
20240112,115200,7838038300,134300,134300,134400,134200,421
20240112,115100,7781498600,134300,134300,134300,134200,274
20240112,115000,7744717600,134400,134500,134500,134200,5708
20240112,114900,6977205800,134500,134600,134600,134500,167
20240112,114800,6954743200,134600,134500,134600,134500,116
20240112,114700,6939139600,134600,134500,134600,134500,434
20240112,114600,6880737900,134500,134500,134600,134500,156
20240112,114500,6859752100,134500,134600,134600,134500,103
20240112,114400,6845896400,134600,134600,134700,134500,280
20240112,114300,6808211400,134700,134600,134700,134600,58
20240112,114200,6800404200,134500,134600,134700,134500,265
20240112,114100,6764734200,134600,134600,134600,134500,229
20240112,114000,6733925000,134500,134500,134600,134500,116
20240112,113900,6718318800,134500,134600,134600,134500,160
20240112,113800,6696795300,134600,134500,134600,134500,102
20240112,113700,6683074100,134500,134500,134600,134500,380
20240112,113600,6631946600,134600,134600,134600,134500,79
20240112,113500,6621319200,134600,134500,134700,134500,115
20240112,113400,6605844200,134600,134700,134700,134600,1017
20240112,113300,6468954900,134600,134700,134700,134600,146
20240112,113200,6449302500,134700,134700,134800,134600,97
20240112,113100,6436237900,134700,134800,134800,134600,374
20240112,113000,6385861000,134700,134700,134800,134700,136
20240112,112900,6367541500,134700,134700,134800,134700,87
20240112,112800,6355821000,134700,134700,134800,134700,156
20240112,112700,6334802900,134700,134800,134800,134700,168
20240112,112600,6312161700,134900,134800,134900,134700,198
20240112,112500,6285470100,134800,134700,134900,134700,123
20240112,112400,6268890800,134700,134700,134800,134700,246
20240112,112300,6235753800,134700,134700,134700,134700,54
20240112,112200,6228480000,134700,134700,134800,134700,95
20240112,112100,6215679900,134800,134800,134900,134700,215
20240112,112000,6186695400,134800,134600,134900,134600,184
20240112,111900,6161899700,134600,134800,134800,134600,114
20240112,111800,6146551100,134600,134700,134700,134600,226
20240112,111700,6116110700,134700,134600,134800,134600,111
20240112,111600,6101161300,134700,134800,134800,134600,165
20240112,111500,6078938000,134800,134700,134800,134700,197
20240112,111400,6052392600,134800,134600,134800,134600,255
20240112,111300,6018036700,134600,134600,134700,134600,143
20240112,111200,5998788000,134600,134600,134700,134600,264
20240112,111100,5963240300,134600,134600,134600,134600,195
20240112,111000,5936993300,134600,134800,134900,134600,1044
20240112,110900,5796326400,134800,134800,134900,134800,251
20240112,110800,5762490900,134800,134800,134900,134800,195
20240112,110700,5736204700,134900,134900,134900,134900,123
20240112,110600,5719612000,134900,134900,134900,134800,104
20240112,110500,5705586000,134900,134900,134900,134900,356
20240112,110400,5657561600,135000,134800,135000,134700,111
20240112,110300,5642593100,134800,134700,134900,134700,415
20240112,110200,5586648400,134700,134700,134800,134700,231
20240112,110100,5555524000,134700,134800,134900,134700,440
20240112,110000,5496211000,134800,134800,134900,134800,91
20240112,105900,5483943500,134800,135000,135100,134800,575
20240112,105800,5406333700,135000,135100,135100,135000,130
20240112,105700,5388780300,135100,135100,135200,135000,109
20240112,105600,5374051900,135200,135100,135200,135000,214
20240112,105500,5345136800,135100,135300,135300,135100,413
20240112,105400,5289303000,135300,135300,135400,135300,87
20240112,105300,5277531800,135300,135200,135300,135200,77
20240112,105200,5267114900,135200,135300,135400,135200,125
20240112,105100,5250204600,135300,135400,135400,135200,133
20240112,105000,5232207500,135400,135500,135500,135200,69
20240112,104900,5222863200,135200,135400,135500,135200,132
20240112,104800,5204985600,135500,135500,135500,135100,172
20240112,104700,5181735200,135100,135200,135500,135100,128
20240112,104600,5164406900,135200,135100,135200,135100,92
20240112,104500,5151977400,135200,135300,135500,135100,137
20240112,104400,5133445900,135200,135300,135400,135200,98
20240112,104300,5120182900,135300,135300,135500,135200,107
20240112,104200,5105699500,135300,135100,135400,135100,238
20240112,104100,5073502500,135100,135200,135300,135100,203
20240112,104000,5046056700,135200,135200,135200,135100,60
20240112,103900,5037947500,135200,135200,135200,135100,87
20240112,103800,5026185500,135300,135500,135500,135200,86
20240112,103700,5014544400,135500,135200,135600,135200,223
20240112,103600,4984360000,135200,135200,135300,135100,79
20240112,103500,4973679500,135200,135200,135300,135200,200
20240112,103400,4946628000,135200,135300,135400,135200,98
20240112,103300,4933374300,135200,135300,135500,135200,106
20240112,103200,4919033300,135300,135600,135600,135300,282
20240112,103100,4880814600,135600,135700,135800,135500,240
20240112,103000,4848248600,135700,135600,135800,135300,218
20240112,102900,4818673800,135700,135700,135700,135300,92
20240112,102800,4806211200,135700,135600,135700,135500,316
20240112,102700,4763343000,135600,135500,135600,135100,358
20240112,102600,4714819700,135100,135300,135400,135000,195
20240112,102500,4688426900,135300,135300,135400,135100,195
20240112,102400,4662041800,135400,135300,135400,135100,151
20240112,102300,4641606800,135400,135400,135500,135400,393
20240112,102200,4588364600,135400,135300,135400,135300,718
20240112,102100,4491152100,135300,135100,135300,135100,309
20240112,102000,4449359600,134900,135100,135200,134900,209
20240112,101900,4421113700,135100,134900,135100,134800,159
20240112,101800,4399659800,134800,135300,135300,134800,245
20240112,101700,4366549500,135200,135200,135300,135200,377
20240112,101600,4315571500,135200,135000,135200,135000,144
20240112,101500,4296115700,135200,135000,135200,135000,247
20240112,101400,4262737000,135000,134900,135000,134900,358
20240112,101300,4214428100,134800,134600,134900,134600,402
20240112,101200,4160274700,134600,134600,134600,134600,296
20240112,101100,4120433100,134600,134600,134700,134600,570
20240112,101000,4043704800,134600,134600,134600,134500,416
20240112,100900,3987730900,134600,134600,134600,134500,252
20240112,100800,3953823200,134600,134600,134600,134600,180
20240112,100700,3929595200,134600,134500,134700,134500,355
20240112,100600,3881817800,134500,134600,134600,134500,673
20240112,100500,3791246900,134700,134600,134700,134500,285
20240112,100400,3752889000,134600,134700,134700,134600,501
20240112,100300,3685441100,134700,134600,134900,134500,690
20240112,100200,3592501800,134600,134700,134800,134500,690
20240112,100100,3499609300,134700,134600,134700,134600,199
20240112,100000,3472818000,134700,134700,134800,134500,1598
20240112,095900,3257678600,134700,134900,134900,134700,1035
20240112,095800,3118130000,134900,135100,135100,134900,681
20240112,095700,3026210100,135100,135200,135200,135100,134
20240112,095600,3008095500,135100,135000,135100,135000,64
20240112,095500,2999450600,135000,135000,135200,134900,291
20240112,095400,2960148600,135000,134900,135000,134900,202
20240112,095300,2932885100,134900,135000,135000,134900,193
20240112,095200,2906836200,135000,135000,135200,134900,286
20240112,095100,2868224300,135000,135000,135200,135000,117
20240112,095000,2852428600,135000,135100,135100,135000,82
20240112,094900,2841355100,135000,134900,135100,134900,106
20240112,094800,2827047100,135000,135000,135100,135000,138
20240112,094700,2808413700,135000,135200,135200,135000,129
20240112,094600,2790988600,135100,135000,135200,134900,368
20240112,094500,2741281300,135000,134900,135100,134900,164
20240112,094400,2719146000,134900,134800,134900,134800,91
20240112,094300,2706870900,135000,135000,135000,134800,229
20240112,094200,2675984500,135000,135100,135100,134900,185
20240112,094100,2651021100,135100,135000,135100,134900,36
20240112,094000,2646160900,134900,134900,135100,134800,474
20240112,093900,2582198300,134900,135000,135100,134900,1630
20240112,093800,2362168500,135100,135200,135200,135000,1900
20240112,093700,2105461800,135200,135200,135300,135200,46
20240112,093600,2099239000,135300,135200,135300,135200,226
20240112,093500,2068666800,135200,135300,135400,135200,354
20240112,093400,2020772800,135400,135500,135500,135400,217
20240112,093300,1991390500,135500,135400,135500,135400,241
20240112,093200,1958747900,135400,135400,135500,135400,107
20240112,093100,1944259800,135400,135500,135500,135300,402
20240112,093000,1889822600,135500,135400,135600,135400,185
20240112,092900,1864755500,135400,135500,135500,135400,279
20240112,092800,1826959800,135500,135400,135500,135300,153
20240112,092700,1806235100,135400,135400,135500,135300,145
20240112,092600,1786607600,135400,135400,135500,135400,355
20240112,092500,1738537900,135500,135600,135700,135500,1089
20240112,092400,1590928300,135600,135600,135600,135500,356
20240112,092300,1542669100,135600,135900,136000,135500,1448
20240112,092200,1346088300,135900,135900,136100,135900,168
20240112,092100,1323255400,136000,135900,136100,135900,99
20240112,092000,1309796700,136100,136600,136600,136000,2591
20240112,091900,957119000,136600,136600,137100,136500,250
20240112,091800,922944500,136700,136600,136700,136500,65
20240112,091700,914065400,136500,136600,136600,136400,246
20240112,091600,880479600,136300,136300,136400,136200,197
20240112,091500,853628800,136300,136200,137100,136200,900
20240112,091400,730901700,136200,136300,136500,136100,644
20240112,091300,643175600,136400,136300,136400,136200,203
20240112,091200,615507200,136300,137000,137000,136300,499
20240112,091100,547396400,137000,137100,137200,136600,1183
20240112,091000,385446100,137100,137100,137300,137100,149
20240112,090900,365015000,137100,137200,137200,137100,146
20240112,090800,344991800,137100,137400,137400,137100,530
20240112,090700,272255200,137400,137600,137600,137400,257
20240112,090600,236921200,137600,137500,137600,137300,61
20240112,090500,228539200,137500,137800,137800,137500,240
20240112,090400,195496100,137800,137800,138200,137800,127
20240112,090300,177983400,137700,137900,137900,137700,61
20240112,090200,169581300,137900,138100,138200,137900,276
20240112,090100,131451100,138200,137600,138200,137500,263
20240112,090000,95194600,137600,137600,137700,137100,692