KissMeData/111770/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,201500,5567037450,44000,44000,44000,44000,5045
20240103,201400,5567037450,44000,44000,44000,44000,0
20240103,201300,5567037450,44000,44000,44000,44000,0
20240103,201200,5567037450,44000,44000,44000,44000,0
20240103,201100,5567037450,44000,44000,44000,44000,0
20240103,201000,5567037450,44000,44000,44000,44000,0
20240103,200900,5567037450,44000,44000,44000,44000,0
20240103,200800,5567037450,44000,44000,44000,44000,0
20240103,200700,5567037450,44000,44000,44000,44000,0
20240103,200600,5567037450,44000,44000,44000,44000,0
20240103,200500,5567037450,44000,44000,44000,44000,0
20240103,200400,5567037450,44000,44000,44000,44000,0
20240103,200300,5567037450,44000,44000,44000,44000,0
20240103,200200,5567037450,44000,44000,44000,44000,0
20240103,200100,5567037450,44000,44000,44000,44000,0
20240103,200000,5567037450,44000,44000,44000,44000,0
20240103,195900,5567037450,44000,44000,44000,44000,0
20240103,195800,5567037450,44000,44000,44000,44000,0
20240103,195700,5567037450,44000,44000,44000,44000,0
20240103,195600,5567037450,44000,44000,44000,44000,0
20240103,195500,5567037450,44000,44000,44000,44000,0
20240103,195400,5567037450,44000,44000,44000,44000,0
20240103,195300,5567037450,44000,44000,44000,44000,0
20240103,195200,5567037450,44000,44000,44000,44000,0
20240103,195100,5567037450,44000,44000,44000,44000,0
20240103,195000,5567037450,44000,44000,44000,44000,0
20240103,194900,5567037450,44000,44000,44000,44000,0
20240103,194800,5567037450,44000,44000,44000,44000,0
20240103,194700,5567037450,44000,44000,44000,44000,0
20240103,194600,5567037450,44000,44000,44000,44000,0
20240103,194500,5567037450,44000,44000,44000,44000,5045
20240103,194400,5567037450,44000,44000,44000,44000,0
20240103,194300,5567037450,44000,44000,44000,44000,0
20240103,194200,5567037450,44000,44000,44000,44000,0
20240103,194100,5567037450,44000,44000,44000,44000,0
20240103,194000,5567037450,44000,44000,44000,44000,0
20240103,193900,5567037450,44000,44000,44000,44000,0
20240103,193800,5567037450,44000,44000,44000,44000,0
20240103,193700,5567037450,44000,44000,44000,44000,0
20240103,193600,5567037450,44000,44000,44000,44000,0
20240103,193500,5567037450,44000,44000,44000,44000,0
20240103,193400,5567037450,44000,44000,44000,44000,0
20240103,193300,5567037450,44000,44000,44000,44000,0
20240103,193200,5567037450,44000,44000,44000,44000,0
20240103,193100,5567037450,44000,44000,44000,44000,0
20240103,193000,5567037450,44000,44000,44000,44000,0
20240103,192900,5567037450,44000,44000,44000,44000,0
20240103,192800,5567037450,44000,44000,44000,44000,0
20240103,192700,5567037450,44000,44000,44000,44000,0
20240103,192600,5567037450,44000,44000,44000,44000,0
20240103,192500,5567037450,44000,44000,44000,44000,0
20240103,192400,5567037450,44000,44000,44000,44000,0
20240103,192300,5567037450,44000,44000,44000,44000,0
20240103,192200,5567037450,44000,44000,44000,44000,0
20240103,192100,5567037450,44000,44000,44000,44000,0
20240103,192000,5567037450,44000,44000,44000,44000,0
20240103,191900,5567037450,44000,44000,44000,44000,0
20240103,191800,5567037450,44000,44000,44000,44000,0
20240103,191700,5567037450,44000,44000,44000,44000,0
20240103,191600,5567037450,44000,44000,44000,44000,0
20240103,191500,5567037450,44000,44000,44000,44000,5045
20240103,191400,5567037450,44000,44000,44000,44000,0
20240103,191300,5567037450,44000,44000,44000,44000,0
20240103,191200,5567037450,44000,44000,44000,44000,0
20240103,191100,5567037450,44000,44000,44000,44000,0
20240103,191000,5567037450,44000,44000,44000,44000,0
20240103,190900,5567037450,44000,44000,44000,44000,0
20240103,190800,5567037450,44000,44000,44000,44000,0
20240103,190700,5567037450,44000,44000,44000,44000,0
20240103,190600,5567037450,44000,44000,44000,44000,0
20240103,190500,5567037450,44000,44000,44000,44000,0
20240103,190400,5567037450,44000,44000,44000,44000,0
20240103,190300,5567037450,44000,44000,44000,44000,0
20240103,190200,5567037450,44000,44000,44000,44000,0
20240103,190100,5567037450,44000,44000,44000,44000,0
20240103,190000,5567037450,44000,44000,44000,44000,0
20240103,185900,5567037450,44000,44000,44000,44000,0
20240103,185800,5567037450,44000,44000,44000,44000,0
20240103,185700,5567037450,44000,44000,44000,44000,0
20240103,185600,5567037450,44000,44000,44000,44000,0
20240103,185500,5567037450,44000,44000,44000,44000,0
20240103,185400,5567037450,44000,44000,44000,44000,0
20240103,185300,5567037450,44000,44000,44000,44000,0
20240103,185200,5567037450,44000,44000,44000,44000,0
20240103,185100,5567037450,44000,44000,44000,44000,0
20240103,185000,5567037450,44000,44000,44000,44000,0
20240103,184900,5567037450,44000,44000,44000,44000,0
20240103,184800,5567037450,44000,44000,44000,44000,0
20240103,184700,5567037450,44000,44000,44000,44000,0
20240103,184600,5567037450,44000,44000,44000,44000,0
20240103,184500,5567037450,44000,44000,44000,44000,5045
20240103,184400,5567037450,44000,44000,44000,44000,0
20240103,184300,5567037450,44000,44000,44000,44000,0
20240103,184200,5567037450,44000,44000,44000,44000,0
20240103,184100,5567037450,44000,44000,44000,44000,0
20240103,184000,5567037450,44000,44000,44000,44000,0
20240103,183900,5567037450,44000,44000,44000,44000,0
20240103,183800,5567037450,44000,44000,44000,44000,0
20240103,183700,5567037450,44000,44000,44000,44000,0
20240103,183600,5567037450,44000,44000,44000,44000,0
20240103,183500,5567037450,44000,44000,44000,44000,0
20240103,183400,5567037450,44000,44000,44000,44000,0
20240103,183300,5567037450,44000,44000,44000,44000,0
20240103,183200,5567037450,44000,44000,44000,44000,0
20240103,183100,5567037450,44000,44000,44000,44000,0
20240103,183000,5567037450,44000,44000,44000,44000,0
20240103,182900,5567037450,44000,44000,44000,44000,0
20240103,182800,5567037450,44000,44000,44000,44000,0
20240103,182700,5567037450,44000,44000,44000,44000,0
20240103,182600,5567037450,44000,44000,44000,44000,0
20240103,182500,5567037450,44000,44000,44000,44000,0
20240103,182400,5567037450,44000,44000,44000,44000,0
20240103,182300,5567037450,44000,44000,44000,44000,0
20240103,182200,5567037450,44000,44000,44000,44000,0
20240103,182100,5567037450,44000,44000,44000,44000,0
20240103,182000,5567037450,44000,44000,44000,44000,0
20240103,181900,5567037450,44000,44000,44000,44000,0
20240103,181800,5567037450,44000,44000,44000,44000,0
20240103,181700,5567037450,44000,44000,44000,44000,0
20240103,181600,5567037450,44000,44000,44000,44000,0
20240103,181500,5567037450,44000,44000,44000,44000,5045
20240103,181400,5567037450,44000,44000,44000,44000,0
20240103,181300,5567037450,44000,44000,44000,44000,0
20240103,181200,5567037450,44000,44000,44000,44000,0
20240103,181100,5567037450,44000,44000,44000,44000,0
20240103,181000,5567037450,44000,44000,44000,44000,0
20240103,180900,5567037450,44000,44000,44000,44000,0
20240103,180800,5567037450,44000,44000,44000,44000,0
20240103,180700,5567037450,44000,44000,44000,44000,0
20240103,180600,5567037450,44000,44000,44000,44000,0
20240103,180500,5567037450,44000,44000,44000,44000,0
20240103,180400,5567037450,44000,44000,44000,44000,0
20240103,180300,5567037450,44000,44000,44000,44000,0
20240103,180200,5567037450,44000,44000,44000,44000,0
20240103,180100,5567037450,44000,44000,44000,44000,0
20240103,180000,5567037450,44000,44000,44000,44000,0
20240103,175900,5567037450,44000,44000,44000,44000,0
20240103,175800,5567037450,44000,44000,44000,44000,0
20240103,175700,5567037450,44000,44000,44000,44000,0
20240103,175600,5567037450,44000,44000,44000,44000,0
20240103,175500,5567037450,44000,44000,44000,44000,0
20240103,175400,5567037450,44000,44000,44000,44000,0
20240103,175300,5567037450,44000,44000,44000,44000,0
20240103,175200,5567037450,44000,44000,44000,44000,0
20240103,175100,5567037450,44000,44000,44000,44000,0
20240103,175000,5567037450,44000,44000,44000,44000,0
20240103,174900,5567037450,44000,44000,44000,44000,0
20240103,174800,5567037450,44000,44000,44000,44000,0
20240103,174700,5567037450,44000,44000,44000,44000,0
20240103,174600,5567037450,44000,44000,44000,44000,0
20240103,174500,5567037450,44000,44000,44000,44000,5045
20240103,174400,5567037450,44000,44000,44000,44000,0
20240103,174300,5567037450,44000,44000,44000,44000,0
20240103,174200,5567037450,44000,44000,44000,44000,0
20240103,174100,5567037450,44000,44000,44000,44000,0
20240103,174000,5567037450,44000,44000,44000,44000,0
20240103,173900,5567037450,44000,44000,44000,44000,0
20240103,173800,5567037450,44000,44000,44000,44000,0
20240103,173700,5567037450,44000,44000,44000,44000,0
20240103,173600,5567037450,44000,44000,44000,44000,0
20240103,173500,5567037450,44000,44000,44000,44000,0
20240103,173400,5567037450,44000,44000,44000,44000,0
20240103,173300,5567037450,44000,44000,44000,44000,0
20240103,173200,5567037450,44000,44000,44000,44000,0
20240103,173100,5567037450,44000,44000,44000,44000,0
20240103,173000,5567037450,44000,44000,44000,44000,0
20240103,172900,5567037450,44000,44000,44000,44000,0
20240103,172800,5567037450,44000,44000,44000,44000,0
20240103,172700,5567037450,44000,44000,44000,44000,0
20240103,172600,5567037450,44000,44000,44000,44000,0
20240103,172500,5567037450,44000,44000,44000,44000,0
20240103,172400,5567037450,44000,44000,44000,44000,0
20240103,172300,5567037450,44000,44000,44000,44000,0
20240103,172200,5567037450,44000,44000,44000,44000,0
20240103,172100,5567037450,44000,44000,44000,44000,0
20240103,172000,5567037450,44000,44000,44000,44000,0
20240103,171900,5567037450,44000,44000,44000,44000,0
20240103,171800,5567037450,44000,44000,44000,44000,0
20240103,171700,5567037450,44000,44000,44000,44000,0
20240103,171600,5567037450,44000,44000,44000,44000,0
20240103,171500,5567037450,44000,44000,44000,44000,5045
20240103,171400,5567037450,44000,44000,44000,44000,0
20240103,171300,5567037450,44000,44000,44000,44000,0
20240103,171200,5567037450,44000,44000,44000,44000,0
20240103,171100,5567037450,44000,44000,44000,44000,0
20240103,171000,5567037450,44000,44000,44000,44000,0
20240103,170900,5567037450,44000,44000,44000,44000,0
20240103,170800,5567037450,44000,44000,44000,44000,0
20240103,170700,5567037450,44000,44000,44000,44000,0
20240103,170600,5567037450,44000,44000,44000,44000,0
20240103,170500,5567037450,44000,44000,44000,44000,0
20240103,170400,5567037450,44000,44000,44000,44000,0
20240103,170300,5567037450,44000,44000,44000,44000,0
20240103,170200,5567037450,44000,44000,44000,44000,0
20240103,170100,5567037450,44000,44000,44000,44000,0
20240103,170000,5567037450,44000,44000,44000,44000,0
20240103,165900,5567037450,44000,44000,44000,44000,0
20240103,165800,5567037450,44000,44000,44000,44000,0
20240103,165700,5567037450,44000,44000,44000,44000,0
20240103,165600,5567037450,44000,44000,44000,44000,0
20240103,165500,5567037450,44000,44000,44000,44000,0
20240103,165400,5567037450,44000,44000,44000,44000,0
20240103,165300,5567037450,44000,44000,44000,44000,0
20240103,165200,5567037450,44000,44000,44000,44000,0
20240103,165100,5567037450,44000,44000,44000,44000,0
20240103,165000,5567037450,44000,44000,44000,44000,0
20240103,164900,5567037450,44000,44000,44000,44000,0
20240103,164800,5567037450,44000,44000,44000,44000,0
20240103,164700,5567037450,44000,44000,44000,44000,0
20240103,164600,5567037450,44000,44000,44000,44000,0
20240103,164500,5567037450,44000,44000,44000,44000,5045
20240103,164400,5567037450,44000,44000,44000,44000,0
20240103,164300,5567037450,44000,44000,44000,44000,0
20240103,164200,5567037450,44000,44000,44000,44000,0
20240103,164100,5567037450,44000,44000,44000,44000,0
20240103,164000,5567037450,44000,44000,44000,44000,0
20240103,163900,5567037450,44000,44000,44000,44000,0
20240103,163800,5567037450,44000,44000,44000,44000,0
20240103,163700,5567037450,44000,44000,44000,44000,0
20240103,163600,5567037450,44000,44000,44000,44000,0
20240103,163500,5567037450,44000,44000,44000,44000,0
20240103,163400,5567037450,44000,44000,44000,44000,0
20240103,163300,5567037450,44000,44000,44000,44000,0
20240103,163200,5567037450,44000,44000,44000,44000,0
20240103,163100,5567037450,44000,44000,44000,44000,0
20240103,163000,5567037450,44000,44000,44000,44000,0
20240103,162900,5567037450,44000,44000,44000,44000,0
20240103,162800,5567037450,44000,44000,44000,44000,0
20240103,162700,5567037450,44000,44000,44000,44000,0
20240103,162600,5567037450,44000,44000,44000,44000,0
20240103,162500,5567037450,44000,44000,44000,44000,0
20240103,162400,5567037450,44000,44000,44000,44000,0
20240103,162300,5567037450,44000,44000,44000,44000,0
20240103,162200,5567037450,44000,44000,44000,44000,0
20240103,162100,5567037450,44000,44000,44000,44000,0
20240103,162000,5567037450,44000,44000,44000,44000,0
20240103,161900,5567037450,44000,44000,44000,44000,0
20240103,161800,5567037450,44000,44000,44000,44000,0
20240103,161700,5567037450,44000,44000,44000,44000,0
20240103,161600,5567037450,44000,44000,44000,44000,0
20240103,161500,5567037450,44000,44000,44000,44000,5045
20240103,161400,5567037450,44000,44000,44000,44000,0
20240103,161300,5567037450,44000,44000,44000,44000,0
20240103,161200,5567037450,44000,44000,44000,44000,0
20240103,161100,5567037450,44000,44000,44000,44000,0
20240103,161000,5567037450,44000,44000,44000,44000,0
20240103,160900,5567037450,44000,44000,44000,44000,0
20240103,160800,5567037450,44000,44000,44000,44000,0
20240103,160700,5567037450,44000,44000,44000,44000,0
20240103,160600,5567037450,44000,44000,44000,44000,0
20240103,160500,5567037450,44000,44000,44000,44000,0
20240103,160400,5567037450,44000,44000,44000,44000,0
20240103,160300,5567037450,44000,44000,44000,44000,0
20240103,160200,5567037450,44000,44000,44000,44000,0
20240103,160100,5567037450,44000,44000,44000,44000,0
20240103,160000,5567037450,44000,44000,44000,44000,0
20240103,155900,5567037450,44000,44000,44000,44000,0
20240103,155800,5567037450,44000,44000,44000,44000,0
20240103,155700,5567037450,44000,44000,44000,44000,0
20240103,155600,5567037450,44000,44000,44000,44000,0
20240103,155500,5567037450,44000,44000,44000,44000,0
20240103,155400,5567037450,44000,44000,44000,44000,0
20240103,155300,5567037450,44000,44000,44000,44000,0
20240103,155200,5567037450,44000,44000,44000,44000,0
20240103,155100,5567037450,44000,44000,44000,44000,0
20240103,155000,5567037450,44000,44000,44000,44000,0
20240103,154900,5567037450,44000,44000,44000,44000,0
20240103,154800,5567037450,44000,44000,44000,44000,0
20240103,154700,5567037450,44000,44000,44000,44000,0
20240103,154600,5567037450,44000,44000,44000,44000,0
20240103,154500,5567037450,44000,44000,44000,44000,5045
20240103,154400,5567037450,44000,44000,44000,44000,0
20240103,154300,5567037450,44000,44000,44000,44000,0
20240103,154200,5567037450,44000,44000,44000,44000,0
20240103,154100,5567037450,44000,44000,44000,44000,0
20240103,154000,5567037450,44000,44000,44000,44000,0
20240103,153900,5567037450,44000,44000,44000,44000,0
20240103,153800,5567037450,44000,44000,44000,44000,0
20240103,153700,5567037450,44000,44000,44000,44000,0
20240103,153600,5567037450,44000,44000,44000,44000,0
20240103,153500,5567037450,44000,44000,44000,44000,0
20240103,153400,5567037450,44000,44000,44000,44000,0
20240103,153300,5567037450,44000,44000,44000,44000,0
20240103,153200,5567037450,44000,44000,44000,44000,0
20240103,153100,5567037450,44000,44000,44000,44000,0
20240103,153000,5567037450,44000,44000,44000,44000,5045
20240103,152900,5345057450,44100,44100,44100,44100,0
20240103,152800,5345057450,44100,44100,44100,44100,0
20240103,152700,5345057450,44100,44100,44100,44100,0
20240103,152600,5345057450,44100,44100,44100,44100,0
20240103,152500,5345057450,44100,44100,44100,44100,0
20240103,152400,5345057450,44100,44100,44100,44100,0
20240103,152300,5345057450,44100,44100,44100,44100,0
20240103,152200,5345057450,44100,44100,44100,44100,0
20240103,152100,5345057450,44100,44100,44100,44100,0
20240103,152000,5345057450,44100,44100,44100,44100,0
20240103,151900,5345057450,44100,44150,44150,44050,251
20240103,151800,5333983200,44150,44050,44150,44000,713
20240103,151700,5302568600,44050,44000,44050,44000,447
20240103,151600,5282894600,44050,44000,44050,44000,456
20240103,151500,5262826400,44000,44000,44050,44000,581
20240103,151400,5237259050,44050,44000,44050,44000,382
20240103,151300,5220446200,44050,44050,44050,44000,435
20240103,151200,5201301500,44050,44000,44050,44000,877
20240103,151100,5162684750,44050,44050,44050,44000,469
20240103,151000,5142042900,44000,44000,44050,44000,370
20240103,150900,5125761100,44050,44050,44050,44000,390
20240103,150800,5108600000,44050,44000,44050,44000,753
20240103,150700,5075450050,44050,44000,44050,44000,616
20240103,150600,5048330650,44050,44000,44100,44000,567
20240103,150500,5023351950,44000,44050,44100,44000,791
20240103,150400,4988516150,44050,44050,44100,44000,718
20240103,150300,4956894300,44050,44100,44100,44000,530
20240103,150200,4933550400,44050,44050,44100,44050,490
20240103,150100,4911965600,44050,44050,44050,44050,327
20240103,150000,4897561250,44050,44100,44150,44050,417
20240103,145900,4879182750,44100,44050,44150,44050,475
20240103,145800,4858240050,44100,44050,44150,44050,549
20240103,145700,4834033950,44100,44050,44150,44050,655
20240103,145600,4805155300,44100,44050,44100,44050,382
20240103,145500,4788323450,44050,44100,44100,44050,406
20240103,145400,4770434350,44100,44050,44100,44050,511
20240103,145300,4747911900,44100,44100,44150,44050,426
20240103,145200,4729139850,44100,44100,44100,44050,535
20240103,145100,4705560750,44050,44050,44100,44050,792
20240103,145000,4670668050,44100,44100,44150,44050,458
20240103,144900,4650473200,44150,44150,44150,44100,247
20240103,144800,4639574300,44100,44150,44150,44100,202
20240103,144700,4630662300,44150,44150,44150,44100,232
20240103,144600,4620425950,44100,44100,44150,44100,212
20240103,144500,4611073150,44100,44150,44150,44100,228
20240103,144400,4601010750,44100,44100,44150,44100,250
20240103,144300,4589981500,44150,44100,44150,44100,229
20240103,144200,4579876450,44100,44150,44150,44100,207
20240103,144100,4570742950,44150,44150,44150,44100,181
20240103,144000,4562755400,44100,44100,44150,44100,143
20240103,143900,4556445900,44150,44150,44150,44100,130
20240103,143800,4550708000,44150,44050,44150,44050,597
20240103,143700,4524373150,44100,44100,44100,44050,267
20240103,143600,4512603550,44100,44100,44100,44050,196
20240103,143500,4503963050,44100,44100,44150,44100,246
20240103,143400,4493110900,44100,44100,44150,44100,234
20240103,143300,4482785200,44150,44150,44150,44100,159
20240103,143200,4475769100,44150,44100,44150,44100,160
20240103,143100,4468707650,44100,44150,44150,44100,213
20240103,143000,4459310500,44150,44100,44150,44100,273
20240103,142900,4447264050,44100,44100,44150,44100,309
20240103,142800,4433632050,44100,44100,44150,44050,301
20240103,142700,4420360550,44100,44100,44150,44100,247
20240103,142600,4409463000,44100,44050,44150,44050,343
20240103,142500,4394338000,44100,44100,44150,44050,360
20240103,142400,4378460350,44150,44100,44150,44100,158
20240103,142300,4371489250,44150,44150,44150,44100,237
20240103,142200,4361029600,44150,44150,44150,44100,250
20240103,142100,4349999500,44150,44200,44200,44100,149
20240103,142000,4343421300,44200,44150,44200,44100,229
20240103,141900,4333315400,44150,44100,44150,44100,310
20240103,141800,4319637250,44150,44100,44150,44100,101
20240103,141700,4315179300,44150,44150,44150,44100,155
20240103,141600,4308337850,44100,44150,44150,44100,251
20240103,141500,4297261200,44150,44200,44200,44100,127
20240103,141400,4291651000,44100,44100,44200,44100,140
20240103,141300,4285471300,44150,44150,44150,44100,300
20240103,141200,4272236550,44100,44100,44150,44100,191
20240103,141100,4263807950,44150,44100,44150,44100,140
20240103,141000,4257629350,44150,44150,44150,44100,228
20240103,140900,4247568150,44100,44150,44150,44100,236
20240103,140800,4237155150,44100,44100,44150,44050,474
20240103,140700,4216255650,44100,44100,44100,44050,169
20240103,140600,4208806050,44050,44050,44100,44050,92
20240103,140500,4204752600,44050,44050,44100,44050,290
20240103,140400,4191967650,44100,44050,44100,44050,138
20240103,140300,4185885600,44050,44150,44150,44050,106
20240103,140200,4181211700,44100,44150,44150,44100,102
20240103,140100,4176712900,44150,44150,44150,44050,187
20240103,140000,4168464350,44150,44150,44150,44050,382
20240103,135900,4151620400,44050,44150,44200,44050,60
20240103,135800,4148974600,44200,44100,44200,44050,397
20240103,135700,4131453700,44100,44050,44100,44050,87
20240103,135600,4127620950,44100,44050,44150,44050,250
20240103,135500,4116597900,44050,44050,44100,44050,284
20240103,135400,4104076350,44050,44050,44100,44050,119
20240103,135300,4098832650,44100,44050,44100,44050,78
20240103,135200,4095396000,44050,44100,44100,44050,293
20240103,135100,4082477200,44100,44100,44100,44050,173
20240103,135000,4074854500,44050,44100,44100,44050,185
20240103,134900,4066699700,44100,44050,44100,44050,77
20240103,134800,4063307250,44050,44100,44100,44050,353
20240103,134700,4047743950,44100,44100,44150,44100,130
20240103,134600,4042009000,44100,44100,44150,44100,160
20240103,134500,4034952600,44100,44100,44150,44100,23
20240103,134400,4033937900,44050,44100,44100,44050,419
20240103,134300,4015463800,44050,44050,44100,44050,860
20240103,134200,3977543450,44100,44050,44100,44050,298
20240103,134100,3964403800,44100,44050,44100,44050,356
20240103,134000,3948706200,44100,44100,44100,44050,160
20240103,133900,3941655050,44050,44050,44100,44000,219
20240103,133800,3932009300,44050,44050,44050,44000,1406
20240103,133700,3870081750,44050,44050,44100,44050,80
20240103,133600,3866557350,44050,44100,44100,44050,199
20240103,133500,3857790100,44100,44100,44100,44050,126
20240103,133400,3852239350,44050,44100,44100,44050,225
20240103,133300,3842322700,44100,44050,44100,44050,247
20240103,133200,3831436650,44100,44050,44100,44050,131
20240103,133100,3825663850,44100,44050,44100,44050,149
20240103,133000,3819099500,44100,44050,44100,44050,156
20240103,132900,3812222300,44050,44050,44100,44050,123
20240103,132800,3806802950,44050,44050,44100,44050,264
20240103,132700,3795173150,44050,44050,44100,44000,999
20240103,132600,3751170200,44050,44050,44100,44050,214
20240103,132500,3741743100,44050,44100,44100,44050,235
20240103,132400,3731388300,44050,44100,44100,44050,123
20240103,132300,3725969800,44050,44050,44100,44050,443
20240103,132200,3706455050,44050,44050,44100,44050,164
20240103,132100,3699230400,44100,44050,44100,44050,153
20240103,132000,3692488750,44100,44050,44100,44050,99
20240103,131900,3688127400,44050,44050,44100,44050,83
20240103,131800,3684470650,44050,44100,44100,44050,224
20240103,131700,3674598950,44050,44050,44100,44050,222
20240103,131600,3664819100,44100,44050,44100,44050,111
20240103,131500,3659927900,44050,44100,44100,44050,117
20240103,131400,3654773550,44050,44050,44100,44050,153
20240103,131300,3648031750,44050,44100,44100,44050,240
20240103,131200,3637459450,44100,44100,44100,44050,979
20240103,131100,3594297200,44100,44150,44150,44100,163
20240103,131000,3587106600,44100,44100,44150,44100,246
20240103,130900,3576256500,44150,44100,44150,44100,123
20240103,130800,3570831300,44100,44100,44150,44100,38
20240103,130700,3569155100,44100,44150,44150,44100,336
20240103,130600,3554336150,44150,44150,44150,44100,56
20240103,130500,3551865950,44150,44100,44150,44100,70
20240103,130400,3548778550,44100,44150,44150,44100,165
20240103,130300,3541500800,44100,44150,44150,44100,214
20240103,130200,3532061650,44100,44100,44150,44100,62
20240103,130100,3529326050,44100,44100,44150,44100,182
20240103,130000,3521299400,44100,44100,44150,44100,116
20240103,125900,3516182100,44100,44100,44150,44100,121
20240103,125800,3510845600,44150,44100,44150,44100,221
20240103,125700,3501098150,44100,44150,44150,44100,115
20240103,125600,3496026050,44150,44100,44150,44100,106
20240103,125500,3491348650,44150,44100,44150,44100,209
20240103,125400,3482131300,44100,44100,44150,44100,311
20240103,125300,3468415050,44150,44100,44150,44100,393
20240103,125200,3451078100,44100,44150,44150,44100,191
20240103,125100,3442652300,44100,44100,44100,44100,93
20240103,125000,3438551000,44150,44100,44150,44100,54
20240103,124900,3436168750,44100,44100,44150,44100,150
20240103,124800,3429551550,44100,44100,44150,44100,137
20240103,124700,3423508550,44150,44100,44150,44100,152
20240103,124600,3416802950,44100,44150,44200,44100,84
20240103,124500,3413095000,44100,44200,44200,44100,419
20240103,124400,3394600100,44150,44150,44200,44150,124
20240103,124300,3389124650,44150,44150,44200,44150,161
20240103,124200,3382015700,44150,44200,44200,44150,95
20240103,124100,3377819600,44150,44100,44200,44100,178
20240103,124000,3369961250,44150,44150,44150,44150,66
20240103,123900,3367047350,44150,44150,44150,44100,136
20240103,123800,3361047300,44100,44100,44150,44100,271
20240103,123700,3349085850,44150,44100,44150,44100,72
20240103,123600,3345909000,44150,44150,44150,44100,135
20240103,123500,3339953250,44150,44200,44200,44100,91
20240103,123400,3335935050,44100,44100,44150,44100,905
20240103,123300,3295984000,44100,44100,44100,44100,176
20240103,123200,3288222400,44100,44100,44150,44100,186
20240103,123100,3280019400,44150,44150,44150,44100,40
20240103,123000,3278253950,44100,44100,44150,44100,124
20240103,122900,3272784450,44100,44100,44150,44100,176
20240103,122800,3265021900,44150,44150,44150,44100,196
20240103,122700,3256373200,44100,44200,44250,44100,4296
20240103,122600,3066601850,44250,44200,44250,44200,167
20240103,122500,3059219600,44200,44200,44250,44200,111
20240103,122400,3054312900,44200,44200,44250,44200,32
20240103,122300,3052897850,44250,44200,44250,44200,184
20240103,122200,3044763400,44200,44200,44200,44200,96
20240103,122100,3040520200,44250,44250,44250,44200,209
20240103,122000,3031281500,44200,44200,44250,44200,179
20240103,121900,3023365950,44200,44250,44250,44200,933
20240103,121800,2982090100,44300,44250,44300,44250,105
20240103,121700,2977443450,44250,44250,44300,44250,133
20240103,121600,2971557800,44250,44300,44300,44250,112
20240103,121500,2966600150,44250,44250,44300,44250,323
20240103,121400,2952306900,44300,44250,44300,44250,229
20240103,121300,2942172050,44250,44250,44300,44250,72
20240103,121200,2938985050,44300,44300,44300,44250,186
20240103,121100,2930747400,44300,44300,44300,44250,76
20240103,121000,2927383550,44250,44250,44300,44250,112
20240103,120900,2922427150,44300,44250,44300,44250,194
20240103,120800,2913836200,44300,44300,44350,44250,125
20240103,120700,2908298950,44300,44300,44300,44300,156
20240103,120600,2901388150,44300,44250,44350,44250,327
20240103,120500,2886903250,44300,44250,44300,44250,787
20240103,120400,2852043750,44300,44300,44300,44250,219
20240103,120300,2842348400,44250,44250,44300,44250,73
20240103,120200,2839117650,44300,44300,44300,44250,319
20240103,120100,2824989050,44300,44300,44300,44250,291
20240103,120000,2812102250,44300,44250,44300,44250,129
20240103,115900,2806393950,44250,44250,44300,44250,197
20240103,115800,2797674100,44250,44250,44300,44250,159
20240103,115700,2790636600,44250,44300,44300,44250,212
20240103,115600,2781248450,44250,44300,44300,44250,137
20240103,115500,2775185700,44300,44250,44300,44250,284
20240103,115400,2762617700,44300,44300,44300,44250,47
20240103,115300,2760536100,44250,44250,44300,44250,184
20240103,115200,2752391600,44250,44250,44300,44250,268
20240103,115100,2740532100,44300,44250,44300,44250,67
20240103,115000,2737564850,44250,44250,44300,44250,171
20240103,114900,2729997000,44250,44250,44300,44250,93
20240103,114800,2725881550,44300,44250,44300,44250,163
20240103,114700,2718663350,44250,44250,44300,44250,195
20240103,114600,2710033350,44300,44250,44300,44250,90
20240103,114500,2706049800,44300,44250,44300,44250,127
20240103,114400,2700429950,44300,44250,44300,44250,183
20240103,114300,2692330900,44300,44300,44300,44250,105
20240103,114200,2687682300,44250,44300,44300,44250,60
20240103,114100,2685026300,44300,44300,44350,44250,145
20240103,114000,2678604950,44300,44250,44300,44250,170
20240103,113900,2671074050,44250,44300,44350,44250,108
20240103,113800,2666291000,44300,44300,44300,44300,183
20240103,113700,2658184100,44300,44300,44300,44250,448
20240103,113600,2638341200,44250,44300,44300,44250,90
20240103,113500,2634356900,44250,44300,44300,44250,96
20240103,113400,2630108500,44250,44250,44250,44250,89
20240103,113300,2626170250,44250,44300,44300,44250,368
20240103,113200,2609881800,44300,44300,44300,44250,45
20240103,113100,2607889700,44300,44300,44300,44250,575
20240103,113000,2582419050,44250,44250,44300,44250,95
20240103,112900,2578215200,44300,44300,44300,44250,131
20240103,112800,2572416950,44250,44250,44300,44250,405
20240103,112700,2554479700,44300,44350,44350,44250,777
20240103,112600,2520060100,44300,44350,44350,44300,130
20240103,112500,2514301050,44350,44300,44350,44300,152
20240103,112400,2507560700,44300,44300,44350,44300,177
20240103,112300,2499714600,44300,44300,44300,44250,608
20240103,112200,2472780550,44250,44250,44300,44250,89
20240103,112100,2468840900,44250,44250,44300,44250,35
20240103,112000,2467291750,44250,44250,44300,44250,263
20240103,111900,2455653950,44250,44250,44300,44250,88
20240103,111800,2451759900,44250,44250,44300,44250,74
20240103,111700,2448484500,44250,44250,44300,44250,225
20240103,111600,2438527750,44300,44250,44300,44250,40
20240103,111500,2436757650,44300,44250,44300,44250,182
20240103,111400,2428703550,44300,44300,44350,44250,992
20240103,111300,2384757850,44300,44300,44300,44300,621
20240103,111200,2357247550,44300,44350,44350,44300,104
20240103,111100,2352639800,44350,44300,44350,44300,148
20240103,111000,2346082400,44300,44300,44350,44300,88
20240103,110900,2342183450,44350,44300,44350,44300,85
20240103,110800,2338417900,44300,44300,44350,44300,632
20240103,110700,2310393900,44300,44300,44350,44300,71
20240103,110600,2307247750,44350,44350,44350,44300,258
20240103,110500,2295817900,44350,44350,44350,44300,186
20240103,110400,2287576700,44350,44300,44350,44300,159
20240103,110300,2280525350,44350,44300,44350,44300,58
20240103,110200,2277953700,44350,44400,44400,44350,199
20240103,110100,2269127650,44400,44350,44450,44350,237
20240103,110000,2258605300,44400,44350,44400,44350,411
20240103,105900,2240369250,44350,44400,44400,44350,367
20240103,105800,2224081900,44400,44400,44400,44400,50
20240103,105700,2221861900,44400,44400,44450,44400,502
20240103,105600,2199555600,44450,44500,44500,44400,132
20240103,105500,2193688700,44450,44450,44450,44450,45
20240103,105400,2191688450,44450,44400,44450,44400,170
20240103,105300,2184132450,44400,44400,44450,44400,375
20240103,105200,2167481950,44350,44350,44400,44350,166
20240103,105100,2160119350,44350,44350,44350,44300,64
20240103,105000,2157281950,44350,44350,44350,44350,178
20240103,104900,2149387650,44350,44300,44350,44300,670
20240103,104800,2119677000,44350,44300,44350,44300,60
20240103,104700,2117018350,44300,44300,44350,44300,106
20240103,104600,2112322200,44300,44350,44400,44300,654
20240103,104500,2083317000,44400,44350,44400,44350,266
20240103,104400,2071518600,44400,44400,44400,44350,204
20240103,104300,2062469600,44450,44450,44450,44350,180
20240103,104200,2054479550,44400,44350,44400,44300,449
20240103,104100,2034560100,44300,44350,44350,44300,110
20240103,104000,2029683550,44300,44300,44300,44300,86
20240103,103900,2025873750,44300,44250,44350,44250,256
20240103,103800,2014536450,44250,44300,44300,44250,1114
20240103,103700,1965240250,44250,44250,44300,44250,309
20240103,103600,1951566500,44250,44200,44250,44200,49
20240103,103500,1949399300,44200,44150,44300,44150,1359
20240103,103400,1889309250,44200,44200,44200,44150,208
20240103,103300,1880119250,44150,44200,44200,44150,1176
20240103,103200,1828142500,44250,44200,44250,44200,160
20240103,103100,1821069500,44250,44250,44300,44200,1289
20240103,103000,1764035650,44250,44300,44350,44250,1152
20240103,102900,1713004950,44300,44350,44350,44300,137
20240103,102800,1706934700,44300,44350,44350,44300,117
20240103,102700,1701751350,44350,44350,44350,44300,144
20240103,102600,1695370100,44350,44300,44350,44300,123
20240103,102500,1689921050,44300,44300,44350,44300,190
20240103,102400,1681504000,44300,44350,44350,44300,227
20240103,102300,1671446450,44300,44300,44350,44300,112
20240103,102200,1666484400,44300,44300,44350,44300,46
20240103,102100,1664446550,44300,44350,44350,44300,115
20240103,102000,1659350950,44350,44350,44350,44300,854
20240103,101900,1621480650,44300,44300,44350,44300,58
20240103,101800,1618910800,44300,44300,44300,44300,196
20240103,101700,1610228000,44300,44300,44350,44300,175
20240103,101600,1602474750,44300,44300,44350,44300,134
20240103,101500,1596536800,44300,44350,44400,44300,367
20240103,101400,1580265300,44300,44400,44450,44300,1390
20240103,101300,1518611150,44400,44450,44500,44350,38
20240103,101200,1516922750,44400,44350,44450,44300,453
20240103,101100,1496816300,44300,44350,44400,44300,1056
20240103,101000,1449985150,44350,44350,44400,44350,98
20240103,100900,1445638300,44400,44400,44400,44350,131
20240103,100800,1439826800,44400,44400,44450,44350,761
20240103,100700,1406042050,44450,44450,44450,44450,597
20240103,100600,1379505400,44450,44450,44450,44450,538
20240103,100500,1355591300,44450,44450,44500,44450,124
20240103,100400,1350078250,44450,44500,44500,44450,56
20240103,100300,1347588550,44450,44500,44500,44450,33
20240103,100200,1346120100,44450,44450,44500,44450,1214
20240103,100100,1292131850,44500,44450,44500,44450,124
20240103,100000,1286619100,44500,44500,44550,44500,965
20240103,095900,1243675950,44550,44550,44550,44500,55
20240103,095800,1241227650,44500,44550,44550,44500,68
20240103,095700,1238200450,44550,44600,44600,44550,420
20240103,095600,1219489000,44600,44600,44600,44550,205
20240103,095500,1210348000,44550,44500,44550,44500,364
20240103,095400,1194132400,44550,44550,44550,44500,149
20240103,095300,1187498150,44550,44550,44550,44500,116
20240103,095200,1182331350,44600,44550,44600,44550,241
20240103,095100,1171594550,44550,44550,44600,44500,508
20240103,095000,1148963000,44500,44700,44750,44500,5621
20240103,094900,897896150,44750,44750,44750,44700,330
20240103,094800,883134050,44750,44700,44750,44700,216
20240103,094700,873477900,44700,44750,44800,44700,1321
20240103,094600,814367600,44800,44800,44800,44750,104
20240103,094500,809713350,44800,44800,44800,44750,74
20240103,094400,806401700,44800,44900,44900,44750,709
20240103,094300,774657900,44900,44900,44900,44850,83
20240103,094200,770934850,44900,44900,44900,44850,206
20240103,094100,761695300,44900,44900,44900,44850,36
20240103,094000,760079650,44850,44850,44900,44850,309
20240103,093900,746220950,44850,44750,44850,44750,1151
20240103,093800,694659000,44750,44800,44800,44750,121
20240103,093700,689243500,44750,44800,44800,44750,149
20240103,093600,682575000,44800,44800,44800,44750,218
20240103,093500,672817250,44750,44750,44800,44750,87
20240103,093400,668923500,44750,44800,44800,44750,174
20240103,093300,661134950,44800,44750,44800,44750,135
20240103,093200,655091600,44800,44750,44800,44750,105
20240103,093100,650390800,44800,44800,44850,44750,1138
20240103,093000,599410350,44850,44850,44850,44800,70
20240103,092900,596271950,44850,44850,44850,44850,58
20240103,092800,593670650,44850,44800,44850,44800,134
20240103,092700,587666250,44850,44800,44850,44800,105
20240103,092600,582960950,44800,44850,44850,44800,1590
20240103,092500,511727550,44850,44800,44850,44800,304
20240103,092400,498105000,44850,44800,44850,44800,111
20240103,092300,493131600,44850,44900,44900,44850,375
20240103,092200,476311950,44850,44900,44900,44850,194
20240103,092100,467608200,44850,44900,44900,44850,152
20240103,092000,460790250,44900,44950,44950,44850,635
20240103,091900,432283800,44900,44950,44950,44900,64
20240103,091800,429409500,44900,45000,45000,44900,114
20240103,091700,424286400,45000,45000,45000,44950,118
20240103,091600,418980800,45000,44900,45000,44900,518
20240103,091500,395715600,44900,44950,44950,44850,734
20240103,091400,362776500,44950,44950,44950,44900,220
20240103,091300,352892300,44900,44950,44950,44900,48
20240103,091200,350736800,44950,44900,44950,44900,65
20240103,091100,347817100,44900,45050,45050,44900,784
20240103,091000,312556800,45000,45100,45200,45000,636
20240103,090900,283911650,45100,45200,45200,45050,290
20240103,090800,270818600,45200,45000,45250,45000,834
20240103,090700,233149950,45100,45000,45100,44950,1079
20240103,090600,184545400,45000,44950,45000,44950,273
20240103,090500,172274000,44900,45000,45100,44900,301
20240103,090400,158730800,45000,45000,45150,45000,93
20240103,090300,154543600,44950,44950,45050,44900,501
20240103,090200,132009950,44900,45050,45050,44850,179
20240103,090100,123971550,44900,44850,44900,44850,67
20240103,090000,120964550,44850,45200,45250,44800,2683