KissMeData/068760/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194800,69395134400,108400,108400,108400,108400,18398
20240111,194700,69395134400,108400,108400,108400,108400,0
20240111,194600,69395134400,108400,108400,108400,108400,0
20240111,194500,69395134400,108400,108400,108400,108400,0
20240111,194400,69395134400,108400,108400,108400,108400,0
20240111,194300,69395134400,108400,108400,108400,108400,0
20240111,194200,69395134400,108400,108400,108400,108400,0
20240111,194100,69395134400,108400,108400,108400,108400,0
20240111,194000,69395134400,108400,108400,108400,108400,0
20240111,193900,69395134400,108400,108400,108400,108400,0
20240111,193800,69395134400,108400,108400,108400,108400,0
20240111,193700,69395134400,108400,108400,108400,108400,0
20240111,193600,69395134400,108400,108400,108400,108400,0
20240111,193500,69395134400,108400,108400,108400,108400,0
20240111,193400,69395134400,108400,108400,108400,108400,0
20240111,193300,69395134400,108400,108400,108400,108400,0
20240111,193200,69395134400,108400,108400,108400,108400,0
20240111,193100,69395134400,108400,108400,108400,108400,0
20240111,193000,69395134400,108400,108400,108400,108400,0
20240111,192900,69395134400,108400,108400,108400,108400,0
20240111,192800,69395134400,108400,108400,108400,108400,0
20240111,192700,69395134400,108400,108400,108400,108400,0
20240111,192600,69395134400,108400,108400,108400,108400,0
20240111,192500,69395134400,108400,108400,108400,108400,0
20240111,192400,69395134400,108400,108400,108400,108400,0
20240111,192300,69395134400,108400,108400,108400,108400,0
20240111,192200,69395134400,108400,108400,108400,108400,0
20240111,192100,69395134400,108400,108400,108400,108400,0
20240111,192000,69395134400,108400,108400,108400,108400,0
20240111,191900,69395134400,108400,108400,108400,108400,0
20240111,191800,69395134400,108400,108400,108400,108400,18398
20240111,191700,69395134400,108400,108400,108400,108400,0
20240111,191600,69395134400,108400,108400,108400,108400,0
20240111,191500,69395134400,108400,108400,108400,108400,0
20240111,191400,69395134400,108400,108400,108400,108400,0
20240111,191300,69395134400,108400,108400,108400,108400,0
20240111,191200,69395134400,108400,108400,108400,108400,0
20240111,191100,69395134400,108400,108400,108400,108400,0
20240111,191000,69395134400,108400,108400,108400,108400,0
20240111,190900,69395134400,108400,108400,108400,108400,0
20240111,190800,69395134400,108400,108400,108400,108400,0
20240111,190700,69395134400,108400,108400,108400,108400,0
20240111,190600,69395134400,108400,108400,108400,108400,0
20240111,190500,69395134400,108400,108400,108400,108400,0
20240111,190400,69395134400,108400,108400,108400,108400,0
20240111,190300,69395134400,108400,108400,108400,108400,0
20240111,190200,69395134400,108400,108400,108400,108400,0
20240111,190100,69395134400,108400,108400,108400,108400,0
20240111,190000,69395134400,108400,108400,108400,108400,0
20240111,185900,69395134400,108400,108400,108400,108400,0
20240111,185800,69395134400,108400,108400,108400,108400,0
20240111,185700,69395134400,108400,108400,108400,108400,0
20240111,185600,69395134400,108400,108400,108400,108400,0
20240111,185500,69395134400,108400,108400,108400,108400,0
20240111,185400,69395134400,108400,108400,108400,108400,0
20240111,185300,69395134400,108400,108400,108400,108400,0
20240111,185200,69395134400,108400,108400,108400,108400,0
20240111,185100,69395134400,108400,108400,108400,108400,0
20240111,185000,69395134400,108400,108400,108400,108400,0
20240111,184900,69395134400,108400,108400,108400,108400,0
20240111,184800,69395134400,108400,108400,108400,108400,18398
20240111,184700,69395134400,108400,108400,108400,108400,0
20240111,184600,69395134400,108400,108400,108400,108400,0
20240111,184500,69395134400,108400,108400,108400,108400,0
20240111,184400,69395134400,108400,108400,108400,108400,0
20240111,184300,69395134400,108400,108400,108400,108400,0
20240111,184200,69395134400,108400,108400,108400,108400,0
20240111,184100,69395134400,108400,108400,108400,108400,0
20240111,184000,69395134400,108400,108400,108400,108400,0
20240111,183900,69395134400,108400,108400,108400,108400,0
20240111,183800,69395134400,108400,108400,108400,108400,0
20240111,183700,69395134400,108400,108400,108400,108400,0
20240111,183600,69395134400,108400,108400,108400,108400,0
20240111,183500,69395134400,108400,108400,108400,108400,0
20240111,183400,69395134400,108400,108400,108400,108400,0
20240111,183300,69395134400,108400,108400,108400,108400,0
20240111,183200,69395134400,108400,108400,108400,108400,0
20240111,183100,69395134400,108400,108400,108400,108400,0
20240111,183000,69395134400,108400,108400,108400,108400,0
20240111,182900,69395134400,108400,108400,108400,108400,0
20240111,182800,69395134400,108400,108400,108400,108400,0
20240111,182700,69395134400,108400,108400,108400,108400,0
20240111,182600,69395134400,108400,108400,108400,108400,0
20240111,182500,69395134400,108400,108400,108400,108400,0
20240111,182400,69395134400,108400,108400,108400,108400,0
20240111,182300,69395134400,108400,108400,108400,108400,0
20240111,182200,69395134400,108400,108400,108400,108400,0
20240111,182100,69395134400,108400,108400,108400,108400,0
20240111,182000,69395134400,108400,108400,108400,108400,0
20240111,181900,69395134400,108400,108400,108400,108400,0
20240111,181800,69395134400,108400,108400,108400,108400,18398
20240111,181700,69395134400,108400,108400,108400,108400,0
20240111,181600,69395134400,108400,108400,108400,108400,0
20240111,181500,69395134400,108400,108400,108400,108400,0
20240111,181400,69395134400,108400,108400,108400,108400,0
20240111,181300,69395134400,108400,108400,108400,108400,0
20240111,181200,69395134400,108400,108400,108400,108400,0
20240111,181100,69395134400,108400,108400,108400,108400,0
20240111,181000,69395134400,108400,108400,108400,108400,0
20240111,180900,69395134400,108400,108400,108400,108400,0
20240111,180800,69395134400,108400,108400,108400,108400,0
20240111,180700,69395134400,108400,108400,108400,108400,0
20240111,180600,69395134400,108400,108400,108400,108400,0
20240111,180500,69395134400,108400,108400,108400,108400,0
20240111,180400,69395134400,108400,108400,108400,108400,0
20240111,180300,69395134400,108400,108400,108400,108400,0
20240111,180200,69395134400,108400,108400,108400,108400,0
20240111,180100,69395134400,108400,108400,108400,108400,0
20240111,180000,69395134400,108400,108400,108400,108400,0
20240111,175900,69395134400,108400,108400,108400,108400,0
20240111,175800,69395134400,108400,108400,108400,108400,0
20240111,175700,69395134400,108400,108400,108400,108400,0
20240111,175600,69395134400,108400,108400,108400,108400,0
20240111,175500,69395134400,108400,108400,108400,108400,0
20240111,175400,69395134400,108400,108400,108400,108400,0
20240111,175300,69395134400,108400,108400,108400,108400,0
20240111,175200,69395134400,108400,108400,108400,108400,0
20240111,175100,69395134400,108400,108400,108400,108400,0
20240111,175000,69395134400,108400,108400,108400,108400,0
20240111,174900,69395134400,108400,108400,108400,108400,0
20240111,174800,69395134400,108400,108400,108400,108400,18398
20240111,174700,69395134400,108400,108400,108400,108400,0
20240111,174600,69395134400,108400,108400,108400,108400,0
20240111,174500,69395134400,108400,108400,108400,108400,0
20240111,174400,69395134400,108400,108400,108400,108400,0
20240111,174300,69395134400,108400,108400,108400,108400,0
20240111,174200,69395134400,108400,108400,108400,108400,0
20240111,174100,69395134400,108400,108400,108400,108400,0
20240111,174000,69395134400,108400,108400,108400,108400,0
20240111,173900,69395134400,108400,108400,108400,108400,0
20240111,173800,69395134400,108400,108400,108400,108400,0
20240111,173700,69395134400,108400,108400,108400,108400,0
20240111,173600,69395134400,108400,108400,108400,108400,0
20240111,173500,69395134400,108400,108400,108400,108400,0
20240111,173400,69395134400,108400,108400,108400,108400,0
20240111,173300,69395134400,108400,108400,108400,108400,0
20240111,173200,69395134400,108400,108400,108400,108400,0
20240111,173100,69395134400,108400,108400,108400,108400,0
20240111,173000,69395134400,108400,108400,108400,108400,0
20240111,172900,69395134400,108400,108400,108400,108400,0
20240111,172800,69395134400,108400,108400,108400,108400,0
20240111,172700,69395134400,108400,108400,108400,108400,0
20240111,172600,69395134400,108400,108400,108400,108400,0
20240111,172500,69395134400,108400,108400,108400,108400,0
20240111,172400,69395134400,108400,108400,108400,108400,0
20240111,172300,69395134400,108400,108400,108400,108400,0
20240111,172200,69395134400,108400,108400,108400,108400,0
20240111,172100,69395134400,108400,108400,108400,108400,0
20240111,172000,69395134400,108400,108400,108400,108400,0
20240111,171900,69395134400,108400,108400,108400,108400,0
20240111,171800,69395134400,108400,108400,108400,108400,18398
20240111,171700,69395134400,108400,108400,108400,108400,0
20240111,171600,69395134400,108400,108400,108400,108400,0
20240111,171500,69395134400,108400,108400,108400,108400,0
20240111,171400,69395134400,108400,108400,108400,108400,0
20240111,171300,69395134400,108400,108400,108400,108400,0
20240111,171200,69395134400,108400,108400,108400,108400,0
20240111,171100,69395134400,108400,108400,108400,108400,0
20240111,171000,69395134400,108400,108400,108400,108400,0
20240111,170900,69395134400,108400,108400,108400,108400,0
20240111,170800,69395134400,108400,108400,108400,108400,0
20240111,170700,69395134400,108400,108400,108400,108400,0
20240111,170600,69395134400,108400,108400,108400,108400,0
20240111,170500,69395134400,108400,108400,108400,108400,0
20240111,170400,69395134400,108400,108400,108400,108400,0
20240111,170300,69395134400,108400,108400,108400,108400,0
20240111,170200,69395134400,108400,108400,108400,108400,0
20240111,170100,69395134400,108400,108400,108400,108400,0
20240111,170000,69395134400,108400,108400,108400,108400,0
20240111,165900,69395134400,108400,108400,108400,108400,0
20240111,165800,69395134400,108400,108400,108400,108400,0
20240111,165700,69395134400,108400,108400,108400,108400,0
20240111,165600,69395134400,108400,108400,108400,108400,0
20240111,165500,69395134400,108400,108400,108400,108400,0
20240111,165400,69395134400,108400,108400,108400,108400,0
20240111,165300,69395134400,108400,108400,108400,108400,0
20240111,165200,69395134400,108400,108400,108400,108400,0
20240111,165100,69395134400,108400,108400,108400,108400,0
20240111,165000,69395134400,108400,108400,108400,108400,0
20240111,164900,69395134400,108400,108400,108400,108400,0
20240111,164800,69395134400,108400,108400,108400,108400,18398
20240111,164700,69395134400,108400,108400,108400,108400,0
20240111,164600,69395134400,108400,108400,108400,108400,0
20240111,164500,69395134400,108400,108400,108400,108400,0
20240111,164400,69395134400,108400,108400,108400,108400,0
20240111,164300,69395134400,108400,108400,108400,108400,0
20240111,164200,69395134400,108400,108400,108400,108400,0
20240111,164100,69395134400,108400,108400,108400,108400,0
20240111,164000,69395134400,108400,108400,108400,108400,0
20240111,163900,69395134400,108400,108400,108400,108400,0
20240111,163800,69395134400,108400,108400,108400,108400,0
20240111,163700,69395134400,108400,108400,108400,108400,0
20240111,163600,69395134400,108400,108400,108400,108400,0
20240111,163500,69395134400,108400,108400,108400,108400,0
20240111,163400,69395134400,108400,108400,108400,108400,0
20240111,163300,69395134400,108400,108400,108400,108400,0
20240111,163200,69395134400,108400,108400,108400,108400,0
20240111,163100,69395134400,108400,108400,108400,108400,0
20240111,163000,69395134400,108400,108400,108400,108400,0
20240111,162900,69395134400,108400,108400,108400,108400,0
20240111,162800,69395134400,108400,108400,108400,108400,0
20240111,162700,69395134400,108400,108400,108400,108400,0
20240111,162600,69395134400,108400,108400,108400,108400,0
20240111,162500,69395134400,108400,108400,108400,108400,0
20240111,162400,69395134400,108400,108400,108400,108400,0
20240111,162300,69395134400,108400,108400,108400,108400,0
20240111,162200,69395134400,108400,108400,108400,108400,0
20240111,162100,69395134400,108400,108400,108400,108400,0
20240111,162000,69395134400,108400,108400,108400,108400,0
20240111,161900,69395134400,108400,108400,108400,108400,0
20240111,161800,69395134400,108400,108400,108400,108400,18398
20240111,161700,69395134400,108400,108400,108400,108400,0
20240111,161600,69395134400,108400,108400,108400,108400,0
20240111,161500,69395134400,108400,108400,108400,108400,0
20240111,161400,69395134400,108400,108400,108400,108400,0
20240111,161300,69395134400,108400,108400,108400,108400,0
20240111,161200,69395134400,108400,108400,108400,108400,0
20240111,161100,69395134400,108400,108400,108400,108400,0
20240111,161000,69395134400,108400,108400,108400,108400,0
20240111,160900,69395134400,108400,108400,108400,108400,0
20240111,160800,69395134400,108400,108400,108400,108400,0
20240111,160700,69395134400,108400,108400,108400,108400,0
20240111,160600,69395134400,108400,108400,108400,108400,0
20240111,160500,69395134400,108400,108400,108400,108400,0
20240111,160400,69395134400,108400,108400,108400,108400,0
20240111,160300,69395134400,108400,108400,108400,108400,0
20240111,160200,69395134400,108400,108400,108400,108400,0
20240111,160100,69395134400,108400,108400,108400,108400,0
20240111,160000,69395134400,108400,108400,108400,108400,0
20240111,155900,69395134400,108400,108400,108400,108400,0
20240111,155800,69395134400,108400,108400,108400,108400,0
20240111,155700,69395134400,108400,108400,108400,108400,0
20240111,155600,69395134400,108400,108400,108400,108400,0
20240111,155500,69395134400,108400,108400,108400,108400,0
20240111,155400,69395134400,108400,108400,108400,108400,0
20240111,155300,69395134400,108400,108400,108400,108400,0
20240111,155200,69395134400,108400,108400,108400,108400,0
20240111,155100,69395134400,108400,108400,108400,108400,0
20240111,155000,69395134400,108400,108400,108400,108400,0
20240111,154900,69395134400,108400,108400,108400,108400,0
20240111,154800,69395134400,108400,108400,108400,108400,18398
20240111,154700,69395134400,108400,108400,108400,108400,0
20240111,154600,69395134400,108400,108400,108400,108400,0
20240111,154500,69395134400,108400,108400,108400,108400,0
20240111,154400,69395134400,108400,108400,108400,108400,0
20240111,154300,69395134400,108400,108400,108400,108400,0
20240111,154200,69395134400,108400,108400,108400,108400,0
20240111,154100,69395134400,108400,108400,108400,108400,0
20240111,154000,69395134400,108400,108400,108400,108400,0
20240111,153900,69395134400,108400,108400,108400,108400,0
20240111,153800,69395134400,108400,108400,108400,108400,0
20240111,153700,69395134400,108400,108400,108400,108400,0
20240111,153600,69395134400,108400,108400,108400,108400,0
20240111,153500,69395134400,108400,108400,108400,108400,0
20240111,153400,69395134400,108400,108400,108400,108400,0
20240111,153300,69395134400,108400,108400,108400,108400,0
20240111,153200,69395134400,108400,108400,108400,108400,0
20240111,153100,69395134400,108400,108400,108400,108400,0
20240111,153000,69395134400,108400,108400,108400,108400,18398
20240111,152900,67400791200,109200,109200,109200,109200,0
20240111,152800,67400791200,109200,109200,109200,109200,0
20240111,152700,67400791200,109200,109200,109200,109200,0
20240111,152600,67400791200,109200,109200,109200,109200,0
20240111,152500,67400791200,109200,109200,109200,109200,0
20240111,152400,67400791200,109200,109200,109200,109200,0
20240111,152300,67400791200,109200,109200,109200,109200,0
20240111,152200,67400791200,109200,109200,109200,109200,0
20240111,152100,67400791200,109200,109200,109200,109200,0
20240111,152000,67400791200,109200,109200,109200,109200,0
20240111,151900,67400791200,109200,109200,109300,108900,8428
20240111,151800,66482138700,109300,109500,109500,109200,3090
20240111,151700,66144321100,109500,109400,109500,109400,1659
20240111,151600,65962705300,109500,109400,109500,109300,1539
20240111,151500,65794448200,109400,109400,109400,109300,1495
20240111,151400,65630923300,109500,109600,109600,109400,1585
20240111,151300,65457361400,109600,109700,109800,109500,1742
20240111,151200,65266364700,109800,109800,110400,109700,8797
20240111,151100,64298847300,109800,109600,109800,109500,2050
20240111,151000,64074086200,109600,109600,109600,109500,433
20240111,150900,64026647900,109500,109600,109600,109400,1646
20240111,150800,63846342200,109600,109500,109700,109500,766
20240111,150700,63762399500,109500,109500,109700,109500,1123
20240111,150600,63639322900,109600,109400,109600,109400,1182
20240111,150500,63509876100,109500,109200,109500,109200,1486
20240111,150400,63347373400,109300,109300,109400,109200,579
20240111,150300,63284095700,109300,109400,109500,109300,779
20240111,150200,63198815300,109500,109100,109500,109100,509
20240111,150100,63143183900,109100,109400,109400,109100,1220
20240111,150000,63009924100,109400,109600,109700,109400,721
20240111,145900,62930936400,109600,109600,109700,109500,555
20240111,145800,62870078900,109500,109200,109500,109200,615
20240111,145700,62802816900,109300,109300,109300,109100,895
20240111,145600,62705112000,109200,109100,109200,109100,968
20240111,145500,62599421700,109100,109200,109300,109100,950
20240111,145400,62495683100,109200,109300,109400,109200,1197
20240111,145300,62364855300,109300,109600,109600,109300,939
20240111,145200,62262072700,109600,109400,109700,109400,664
20240111,145100,62189338900,109400,109500,109500,109400,237
20240111,145000,62163388300,109400,109400,109400,109300,508
20240111,144900,62107825100,109300,109400,109400,109300,1054
20240111,144800,61992565300,109400,109500,109600,109400,366
20240111,144700,61952505600,109500,109600,109700,109500,1517
20240111,144600,61786233900,109600,109500,109600,109400,340
20240111,144500,61748992800,109400,109400,109500,109300,329
20240111,144400,61713020700,109300,109400,109500,109200,934
20240111,144300,61610917000,109300,109600,109600,109200,998
20240111,144200,61501765300,109600,110000,110100,109600,2171
20240111,144100,61263116900,110000,110000,110200,110000,1356
20240111,144000,61113799200,110100,110000,110100,109900,780
20240111,143900,61027975400,110000,110300,110400,109900,1706
20240111,143800,60839918500,110300,110300,110400,110200,1224
20240111,143700,60704898200,110300,110300,110400,110000,2316
20240111,143600,60449698300,110300,109700,110400,109600,6309
20240111,143500,59755087000,109600,109800,109900,109600,1878
20240111,143400,59549051100,109800,109700,109900,109600,2462
20240111,143300,59278870500,109700,109600,109700,109600,607
20240111,143200,59212321400,109600,109400,109700,109400,490
20240111,143100,59158633300,109400,109700,109700,109300,741
20240111,143000,59077493200,109700,109200,109700,109200,1916
20240111,142900,58867703500,109200,109000,109200,109000,335
20240111,142800,58831128200,109100,109100,109200,109000,792
20240111,142700,58744724900,109100,108900,109100,108900,576
20240111,142600,58681946500,108900,109100,109100,108900,583
20240111,142500,58618396900,109100,109200,109200,109000,196
20240111,142400,58597015700,109100,109200,109300,109100,1354
20240111,142300,58449183200,109200,109200,109300,109100,650
20240111,142200,58378203000,109200,109100,109200,109100,439
20240111,142100,58330279100,109000,109100,109200,109000,964
20240111,142000,58225125200,109200,108800,109200,108500,1640
20240111,141900,58046568300,108800,108900,108900,108000,8177
20240111,141800,57159733200,108900,109200,109300,108900,3254
20240111,141700,56804988500,109200,109300,109300,109100,769
20240111,141600,56721032000,109300,109300,109300,109200,494
20240111,141500,56667055600,109300,109400,109400,109200,690
20240111,141400,56591650700,109400,109300,109400,109200,738
20240111,141300,56510974000,109300,109400,109500,109300,326
20240111,141200,56475300500,109500,109600,109700,109500,593
20240111,141100,56410327400,109700,109800,109800,109600,1138
20240111,141000,56285488300,109800,109400,109800,109400,1522
20240111,140900,56118630900,109500,109500,109500,109300,492
20240111,140800,56064789200,109500,109200,109500,109200,502
20240111,140700,56009878800,109200,109300,109300,109100,1375
20240111,140600,55859825900,109200,109100,109300,109100,905
20240111,140500,55761005200,109100,109300,109400,109100,1004
20240111,140400,55651328700,109200,109500,109500,109100,1815
20240111,140300,55453012100,109500,109600,109600,109500,547
20240111,140200,55393114500,109600,109800,109800,109600,601
20240111,140100,55327194400,109800,109600,109800,109600,662
20240111,140000,55254584100,109600,109800,109800,109500,1365
20240111,135900,55104884800,109800,109500,109900,109500,1732
20240111,135800,54914752700,109600,109400,109600,109300,678
20240111,135700,54840573500,109300,109100,109500,109000,904
20240111,135600,54741773000,109300,109400,109500,109100,1259
20240111,135500,54604196100,109400,109200,109500,109100,2043
20240111,135400,54380774200,109100,108900,109400,108800,3811
20240111,135300,53965210000,109000,109900,110000,109000,7393
20240111,135200,53156344200,110000,109900,110000,109500,5350
20240111,135100,52569378500,109900,110500,110600,109800,6109
20240111,135000,51896265500,110600,110800,110900,110300,8722
20240111,134900,50931392500,110800,111000,111100,110600,15250
20240111,134800,49241199200,111000,110500,111100,110200,14678
20240111,134700,47616171800,110600,109900,110600,109800,23128
20240111,134600,45064705700,109900,109400,109900,109400,7146
20240111,134500,44280995800,109400,109300,109400,109200,906
20240111,134400,44181963000,109300,109300,109400,109200,766
20240111,134300,44098251400,109300,109500,109500,109200,3021
20240111,134200,43767872900,109500,109500,109600,109300,7374
20240111,134100,42960350500,109500,109100,109700,109100,6346
20240111,134000,42265878800,109100,109100,109200,109000,1995
20240111,133900,42048201900,109100,109100,109100,109000,590
20240111,133800,41983837100,109100,108800,109100,108800,1378
20240111,133700,41833645400,108800,108600,108800,108600,895
20240111,133600,41736302700,108500,108400,108600,108300,936
20240111,133500,41634851300,108400,108600,108600,108400,1364
20240111,133400,41486834400,108600,108900,108900,108600,949
20240111,133300,41383673300,108800,108900,108900,108800,394
20240111,133200,41340792800,108800,108900,108900,108800,633
20240111,133100,41271901100,108800,108800,108900,108800,1231
20240111,133000,41137920400,108900,108900,109000,108800,1493
20240111,132900,40975379400,108900,109100,109100,108800,2515
20240111,132800,40701458900,109100,109100,109100,109000,1324
20240111,132700,40557029100,109000,108900,109100,108900,1679
20240111,132600,40373998600,109000,109000,109300,108800,8015
20240111,132500,39500117800,109000,108900,109000,108800,2038
20240111,132400,39278160000,108900,109000,109100,108800,3965
20240111,132300,38846172300,108900,108700,109000,108600,4867
20240111,132200,38316249900,108700,108500,108700,108400,2135
20240111,132100,38084417500,108400,108600,108600,108400,1208
20240111,132000,37953340700,108600,108500,108900,108500,6473
20240111,131900,37249736000,108500,108300,108500,108200,3380
20240111,131800,36883430600,108200,108100,108300,108000,1202
20240111,131700,36753411500,108100,108000,108200,107800,1437
20240111,131600,36598117000,108100,107800,108200,107700,4822
20240111,131500,36077334900,107800,107400,107800,107400,3543
20240111,131400,35695758100,107500,107100,107500,107100,2125
20240111,131300,35467873300,107200,107100,107200,107100,2290
20240111,131200,35222613900,107100,107100,107100,107000,776
20240111,131100,35139508100,107100,107200,107200,107000,711
20240111,131000,35063361700,107000,106900,107200,106900,2327
20240111,130900,34814218200,106900,106900,107000,106900,179
20240111,130800,34795076700,106900,106900,106900,106800,404
20240111,130700,34751889600,106800,106900,106900,106800,70
20240111,130600,34744411700,106900,106900,106900,106900,594
20240111,130500,34680913100,106900,106900,107000,106900,68
20240111,130400,34673641700,106900,106800,106900,106800,228
20240111,130300,34649270700,106800,106800,106900,106800,271
20240111,130200,34620302900,106800,106900,106900,106700,34
20240111,130100,34616670600,106700,106700,106900,106600,825
20240111,130000,34528564600,106700,106700,106700,106600,321
20240111,125900,34494318200,106700,106600,106700,106600,209
20240111,125800,34472029100,106600,106600,106700,106600,168
20240111,125700,34454114800,106700,106700,106700,106600,38
20240111,125600,34450061100,106700,106700,106700,106600,231
20240111,125500,34425415500,106700,106600,106700,106600,185
20240111,125400,34405689800,106700,106700,106700,106600,157
20240111,125300,34388942400,106700,106700,106800,106600,330
20240111,125200,34353728600,106700,106600,106700,106500,655
20240111,125100,34283895600,106600,106600,106700,106500,121
20240111,125000,34270999000,106500,106500,106700,106500,350
20240111,124900,34233705600,106600,106800,106800,106300,2091
20240111,124800,34011067300,106700,106900,107000,106700,1017
20240111,124700,33902412300,106900,106900,107100,106900,123
20240111,124600,33889256500,106900,107000,107100,106900,155
20240111,124500,33872672900,107000,107000,107100,107000,399
20240111,124400,33829978900,107000,106900,107100,106900,85
20240111,124300,33820882100,106900,106900,107000,106900,507
20240111,124200,33766644800,106900,107000,107000,106900,142
20240111,124100,33751453000,107000,107000,107000,106900,261
20240111,124000,33723527800,107000,107000,107000,106900,494
20240111,123900,33670674800,106900,106900,107000,106800,294
20240111,123800,33639246600,107000,106900,107000,106900,290
20240111,123700,33608242300,107000,107000,107000,106900,232
20240111,123600,33583429100,106900,106900,106900,106900,77
20240111,123500,33575197800,106900,106600,107000,106600,1540
20240111,123400,33410733000,106600,106600,106700,106600,486
20240111,123300,33358917100,106600,106600,106700,106500,705
20240111,123200,33283768900,106700,106600,106700,106600,270
20240111,123100,33254973200,106700,106600,106700,106600,740
20240111,123000,33176066900,106600,106700,106700,106600,693
20240111,122900,33102156100,106800,106900,106900,106700,559
20240111,122800,33042474700,106800,106800,106800,106800,192
20240111,122700,33021969100,106900,106800,106900,106800,151
20240111,122600,33005835800,106900,106800,106900,106800,74
20240111,122500,32997932300,106800,106900,106900,106800,86
20240111,122400,32988747100,106900,106900,107000,106900,254
20240111,122300,32961588700,106900,106900,107000,106900,172
20240111,122200,32943189600,107000,106900,107000,106900,551
20240111,122100,32884278000,106900,106800,106900,106800,476
20240111,122000,32833415900,106800,106800,106800,106800,29
20240111,121900,32830318700,106800,107000,107000,106800,91
20240111,121800,32820589800,107000,107000,107000,106900,231
20240111,121700,32795873400,106900,106900,107000,106900,143
20240111,121600,32780586200,106900,107000,107000,106800,1092
20240111,121500,32663910200,107000,107000,107000,107000,127
20240111,121400,32650321200,107000,107000,107000,106900,533
20240111,121300,32593335000,107000,107000,107000,107000,74
20240111,121200,32585417000,107000,106900,107000,106900,388
20240111,121100,32543902300,106900,106800,106900,106800,117
20240111,121000,32531404100,106800,106800,106900,106800,58
20240111,120900,32525208900,106700,107100,107100,106700,1510
20240111,120800,32363787300,107100,107100,107200,107100,238
20240111,120700,32338291800,107100,107100,107100,107100,156
20240111,120600,32321584200,107100,107000,107100,107000,292
20240111,120500,32290319300,107000,107100,107100,107000,470
20240111,120400,32240022600,107000,107100,107100,107000,416
20240111,120300,32195469500,107100,107200,107200,107100,108
20240111,120200,32183898200,107100,107200,107200,107100,298
20240111,120100,32151956000,107300,107300,107400,107200,384
20240111,120000,32110747400,107200,107200,107300,107200,50
20240111,115900,32105383700,107200,107200,107200,107200,66
20240111,115800,32098308500,107200,107100,107200,107100,246
20240111,115700,32071945500,107100,107100,107100,107100,35
20240111,115600,32068197000,107100,107100,107200,107100,116
20240111,115500,32055773200,107100,107100,107200,107100,109
20240111,115400,32044093600,107200,107100,107200,107100,141
20240111,115300,32028991100,107200,107200,107200,107200,180
20240111,115200,32009695100,107200,107300,107300,107200,129
20240111,115100,31995855400,107300,107300,107400,107300,85
20240111,115000,31986734600,107400,107200,107400,107100,286
20240111,114900,31956042200,107100,107100,107300,107100,250
20240111,114800,31929224300,107000,107300,107300,106900,1042
20240111,114700,31817629300,107300,107300,107300,107200,370
20240111,114600,31777952300,107300,107300,107400,107200,144
20240111,114500,31762492400,107300,107100,107400,107000,843
20240111,114400,31672188600,107100,107200,107200,107100,128
20240111,114300,31658470100,107200,107200,107300,107200,260
20240111,114200,31630586600,107200,107000,107300,107000,1500
20240111,114100,31469889100,107000,107000,107100,107000,206
20240111,114000,31447847000,107000,107200,107200,107000,771
20240111,113900,31365290800,107200,107200,107200,107100,185
20240111,113800,31345461700,107200,107100,107200,107100,327
20240111,113700,31310418500,107100,107300,107300,107100,179
20240111,113600,31291244400,107300,107400,107400,107100,952
20240111,113500,31189206500,107300,107300,107400,107200,269
20240111,113400,31160363700,107100,107500,107500,107100,742
20240111,113300,31080756500,107500,107700,107700,107500,356
20240111,113200,31042433000,107700,107500,107800,107400,232
20240111,113100,31017461300,107500,107500,107500,107400,227
20240111,113000,30993072200,107300,107800,107800,107300,865
20240111,112900,30900022500,107700,107800,107800,107700,163
20240111,112800,30882459600,107800,107800,107900,107700,577
20240111,112700,30820276500,107800,107900,108000,107800,576
20240111,112600,30758124200,107900,107800,107900,107800,867
20240111,112500,30664581600,107800,107900,107900,107800,455
20240111,112400,30615505600,107800,107900,107900,107800,268
20240111,112300,30586592500,107800,107800,107800,107700,589
20240111,112200,30523100400,107700,107600,107800,107600,710
20240111,112100,30446606700,107600,107600,107600,107500,276
20240111,112000,30416913500,107500,107500,107600,107400,678
20240111,111900,30344035400,107500,107600,107600,107500,437
20240111,111800,30297027000,107700,107700,107800,107600,396
20240111,111700,30254378400,107800,107700,107800,107700,204
20240111,111600,30232397100,107800,107700,107800,107700,550
20240111,111500,30173113900,107800,107600,107800,107600,1821
20240111,111400,29976930400,107600,107600,107600,107500,285
20240111,111300,29946266900,107700,107600,107700,107500,771
20240111,111200,29863326000,107600,107600,107700,107600,104
20240111,111100,29852131000,107600,107600,107700,107600,233
20240111,111000,29827050200,107600,107500,107600,107500,184
20240111,110900,29807255900,107500,107600,107600,107400,473
20240111,110800,29756409300,107600,107600,107600,107500,264
20240111,110700,29728003500,107600,107500,107600,107500,302
20240111,110600,29695520400,107500,107200,107600,107200,694
20240111,110500,29620976800,107200,107100,107200,107100,773
20240111,110400,29538121700,107200,107300,107300,107100,339
20240111,110300,29501782000,107300,107500,107500,107300,491
20240111,110200,29449058900,107500,107600,107600,107500,799
20240111,110100,29363144300,107600,107600,107700,107600,455
20240111,110000,29314183400,107600,107600,107700,107600,233
20240111,105900,29289106900,107600,107600,107700,107600,618
20240111,105800,29222582700,107600,107600,107600,107500,1130
20240111,105700,29100997300,107600,107500,107600,107400,2090
20240111,105600,28876255000,107400,107500,107500,107400,747
20240111,105500,28796011700,107500,107400,107500,107400,849
20240111,105400,28704807500,107400,107300,107400,107300,848
20240111,105300,28613786400,107300,107100,107300,107100,775
20240111,105200,28530702900,107100,107100,107200,107100,242
20240111,105100,28504782000,107100,107200,107300,107100,653
20240111,105000,28434795000,107200,107300,107300,107200,593
20240111,104900,28371194200,107200,107200,107300,107200,718
20240111,104800,28294215400,107100,107100,107200,107100,633
20240111,104700,28226416600,107100,107200,107200,107100,669
20240111,104600,28154722000,107100,107100,107300,107100,2922
20240111,104500,27841435200,107200,106900,107200,106900,1796
20240111,104400,27649212600,107000,106900,107000,106800,871
20240111,104300,27556099000,106800,106800,106900,106800,763
20240111,104200,27474554900,106800,106800,106900,106700,481
20240111,104100,27423172600,106800,106300,106900,106200,2039
20240111,104000,27205760400,106300,106300,106300,106200,635
20240111,103900,27138303300,106200,106300,106300,106200,384
20240111,103800,27097498000,106300,106400,106500,106300,140
20240111,103700,27082596600,106400,106300,106400,106300,123
20240111,103600,27069512600,106300,106300,106400,106300,367
20240111,103500,27030486400,106400,106300,106400,106300,442
20240111,103400,26983479100,106300,106500,106500,106300,278
20240111,103300,26953902100,106500,106300,106500,106300,821
20240111,103200,26866610200,106300,106500,106600,106300,374
20240111,103100,26826805600,106600,106700,106700,106500,403
20240111,103000,26783850300,106700,106600,106700,106500,1183
20240111,102900,26657752800,106600,106500,106600,106500,251
20240111,102800,26631015600,106600,106500,106600,106500,664
20240111,102700,26560274700,106500,106500,106500,106400,442
20240111,102600,26513206500,106500,106700,106700,106400,406
20240111,102500,26469952500,106500,106400,106700,106300,1269
20240111,102400,26334691700,106400,106300,106400,106200,575
20240111,102300,26273573300,106300,106300,106400,106200,357
20240111,102200,26235619600,106300,106100,106400,106100,322
20240111,102100,26201404800,106100,106300,106300,106000,368
20240111,102000,26162354300,106300,106000,106400,106000,230
20240111,101900,26137947700,106000,106600,106600,106000,2443
20240111,101800,25878312500,106500,106700,106800,106500,2165
20240111,101700,25647407800,106700,106600,106800,106600,908
20240111,101600,25550589400,106600,106600,106800,106500,1773
20240111,101500,25361481400,106600,106500,106600,106500,1208
20240111,101400,25232729400,106500,106400,106600,106400,1742
20240111,101300,25047210400,106500,106200,106500,106200,1893
20240111,101200,24845992900,106200,106000,106200,106000,866
20240111,101100,24754114700,106000,106000,106100,106000,497
20240111,101000,24701403100,106000,106100,106200,106000,1111
20240111,100900,24583468100,106100,106000,106200,106000,631
20240111,100800,24516528400,106000,106100,106100,106000,851
20240111,100700,24426281300,106100,105800,106100,105800,736
20240111,100600,24348212000,105800,105700,106000,105600,2135
20240111,100500,24122075400,105700,105700,105800,105600,494
20240111,100400,24069855200,105800,105800,105900,105700,328
20240111,100300,24035168900,105700,105800,105900,105600,632
20240111,100200,23968344500,105800,105600,105800,105600,906
20240111,100100,23872603600,105600,105600,105700,105600,318
20240111,100000,23839007500,105700,105700,105800,105600,312
20240111,095900,23806030200,105600,105500,105600,105400,691
20240111,095800,23733115100,105500,105400,105500,105400,1308
20240111,095700,23595235500,105500,105400,105500,105300,1107
20240111,095600,23478567200,105600,105500,105600,105400,1566
20240111,095500,23313371100,105500,105700,105700,105500,1478
20240111,095400,23157315100,105800,106000,106100,105700,936
20240111,095300,23058179200,106000,106100,106300,106000,2227
20240111,095200,22821761300,106100,105900,106300,105900,2946
20240111,095100,22509251700,105900,105700,105900,105700,1338
20240111,095000,22367663000,105800,105600,105800,105500,403
20240111,094900,22325057000,105500,105300,105700,105200,818
20240111,094800,22238826500,105400,105200,105400,105200,679
20240111,094700,22167346100,105300,105100,105400,105100,1244
20240111,094600,22036431300,105200,105200,105200,105100,1890
20240111,094500,21837680500,105200,105200,105300,105200,1022
20240111,094400,21730161200,105300,105700,105700,105200,3002
20240111,094300,21413444500,105800,105800,105900,105700,1000
20240111,094200,21307611000,105800,105600,105800,105600,1031
20240111,094100,21198627000,105600,105700,105800,105600,653
20240111,094000,21129621700,105600,105600,105700,105600,786
20240111,093900,21046608200,105600,105700,105700,105600,975
20240111,093800,20943634200,105700,105700,105800,105700,884
20240111,093700,20850166300,105700,105800,105800,105700,702
20240111,093600,20775950200,105800,105900,105900,105800,1053
20240111,093500,20664509100,105900,105800,106000,105800,743
20240111,093400,20585818400,105900,106000,106100,105800,2201
20240111,093300,20352547600,105900,105300,106200,105300,5168
20240111,093200,19805848300,105200,104900,105200,104900,3949
20240111,093100,19391185800,104900,105100,105300,104800,5416
20240111,093000,18822516900,105100,105100,105200,104800,12001
20240111,092900,17562297900,105200,105300,105400,105100,3385
20240111,092800,17206216600,105300,105400,105500,105300,1485
20240111,092700,17049681900,105200,105600,105700,105200,4146
20240111,092600,16612579800,105600,105200,105600,105000,8171
20240111,092500,15752007000,105200,105500,105500,105100,9796
20240111,092400,14720937700,105500,105700,105700,105500,4788
20240111,092300,14215598900,105600,106100,106200,105600,5981
20240111,092200,13582568900,106100,106400,106500,106100,5309
20240111,092100,13018280000,106400,106300,106700,106200,1507
20240111,092000,12857891100,106100,106900,107200,106100,4708
20240111,091900,12355686300,107000,106800,107200,106800,4928
20240111,091800,11828065100,106800,106100,106800,106100,5175
20240111,091700,11276370200,106100,106000,106300,105800,6560
20240111,091600,10580840900,106000,106200,106300,105600,14030
20240111,091500,9094901800,106200,106700,106700,106200,3872
20240111,091400,8682693200,106600,106200,106800,106000,10271
20240111,091300,7589661700,106200,106700,106800,106200,8323
20240111,091200,6703164700,106800,106600,107000,106500,3709
20240111,091100,6307123200,106600,107300,107400,106600,9972
20240111,091000,5240287500,107300,108100,108100,107100,10051
20240111,090900,4161178500,108100,108600,108900,107800,7100
20240111,090800,3393410800,108600,109000,109200,108500,2224
20240111,090700,3151764000,109200,109100,109200,108900,1656
20240111,090600,2971229000,109100,109100,109300,109000,1046
20240111,090500,2857143700,109200,109200,109400,109000,1560
20240111,090400,2686909400,109300,109300,109700,108500,6595
20240111,090300,1967007800,109000,108900,109300,108800,2826
20240111,090200,1659165100,108800,109200,109200,108700,4310
20240111,090100,1189877400,109100,109000,109500,109000,3343
20240111,090000,824733000,109000,108900,109000,108700,7494