KissMeData/131970/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,202200,19488595700,59700,59700,59700,59700,3470
20240104,202100,19488595700,59700,59700,59700,59700,0
20240104,202000,19488595700,59700,59700,59700,59700,0
20240104,201900,19488595700,59700,59700,59700,59700,0
20240104,201800,19488595700,59700,59700,59700,59700,0
20240104,201700,19488595700,59700,59700,59700,59700,0
20240104,201600,19488595700,59700,59700,59700,59700,0
20240104,201500,19488595700,59700,59700,59700,59700,0
20240104,201400,19488595700,59700,59700,59700,59700,0
20240104,201300,19488595700,59700,59700,59700,59700,0
20240104,201200,19488595700,59700,59700,59700,59700,0
20240104,201100,19488595700,59700,59700,59700,59700,0
20240104,201000,19488595700,59700,59700,59700,59700,0
20240104,200900,19488595700,59700,59700,59700,59700,0
20240104,200800,19488595700,59700,59700,59700,59700,0
20240104,200700,19488595700,59700,59700,59700,59700,0
20240104,200600,19488595700,59700,59700,59700,59700,0
20240104,200500,19488595700,59700,59700,59700,59700,0
20240104,200400,19488595700,59700,59700,59700,59700,0
20240104,200300,19488595700,59700,59700,59700,59700,0
20240104,200200,19488595700,59700,59700,59700,59700,0
20240104,200100,19488595700,59700,59700,59700,59700,0
20240104,200000,19488595700,59700,59700,59700,59700,0
20240104,195900,19488595700,59700,59700,59700,59700,0
20240104,195800,19488595700,59700,59700,59700,59700,0
20240104,195700,19488595700,59700,59700,59700,59700,0
20240104,195600,19488595700,59700,59700,59700,59700,0
20240104,195500,19488595700,59700,59700,59700,59700,0
20240104,195400,19488595700,59700,59700,59700,59700,0
20240104,195300,19488595700,59700,59700,59700,59700,0
20240104,195200,19488595700,59700,59700,59700,59700,3470
20240104,195100,19488595700,59700,59700,59700,59700,0
20240104,195000,19488595700,59700,59700,59700,59700,0
20240104,194900,19488595700,59700,59700,59700,59700,0
20240104,194800,19488595700,59700,59700,59700,59700,0
20240104,194700,19488595700,59700,59700,59700,59700,0
20240104,194600,19488595700,59700,59700,59700,59700,0
20240104,194500,19488595700,59700,59700,59700,59700,0
20240104,194400,19488595700,59700,59700,59700,59700,0
20240104,194300,19488595700,59700,59700,59700,59700,0
20240104,194200,19488595700,59700,59700,59700,59700,0
20240104,194100,19488595700,59700,59700,59700,59700,0
20240104,194000,19488595700,59700,59700,59700,59700,0
20240104,193900,19488595700,59700,59700,59700,59700,0
20240104,193800,19488595700,59700,59700,59700,59700,0
20240104,193700,19488595700,59700,59700,59700,59700,0
20240104,193600,19488595700,59700,59700,59700,59700,0
20240104,193500,19488595700,59700,59700,59700,59700,0
20240104,193400,19488595700,59700,59700,59700,59700,0
20240104,193300,19488595700,59700,59700,59700,59700,0
20240104,193200,19488595700,59700,59700,59700,59700,0
20240104,193100,19488595700,59700,59700,59700,59700,0
20240104,193000,19488595700,59700,59700,59700,59700,0
20240104,192900,19488595700,59700,59700,59700,59700,0
20240104,192800,19488595700,59700,59700,59700,59700,0
20240104,192700,19488595700,59700,59700,59700,59700,0
20240104,192600,19488595700,59700,59700,59700,59700,0
20240104,192500,19488595700,59700,59700,59700,59700,0
20240104,192400,19488595700,59700,59700,59700,59700,0
20240104,192300,19488595700,59700,59700,59700,59700,0
20240104,192200,19488595700,59700,59700,59700,59700,3470
20240104,192100,19488595700,59700,59700,59700,59700,0
20240104,192000,19488595700,59700,59700,59700,59700,0
20240104,191900,19488595700,59700,59700,59700,59700,0
20240104,191800,19488595700,59700,59700,59700,59700,0
20240104,191700,19488595700,59700,59700,59700,59700,0
20240104,191600,19488595700,59700,59700,59700,59700,0
20240104,191500,19488595700,59700,59700,59700,59700,0
20240104,191400,19488595700,59700,59700,59700,59700,0
20240104,191300,19488595700,59700,59700,59700,59700,0
20240104,191200,19488595700,59700,59700,59700,59700,0
20240104,191100,19488595700,59700,59700,59700,59700,0
20240104,191000,19488595700,59700,59700,59700,59700,0
20240104,190900,19488595700,59700,59700,59700,59700,0
20240104,190800,19488595700,59700,59700,59700,59700,0
20240104,190700,19488595700,59700,59700,59700,59700,0
20240104,190600,19488595700,59700,59700,59700,59700,0
20240104,190500,19488595700,59700,59700,59700,59700,0
20240104,190400,19488595700,59700,59700,59700,59700,0
20240104,190300,19488595700,59700,59700,59700,59700,0
20240104,190200,19488595700,59700,59700,59700,59700,0
20240104,190100,19488595700,59700,59700,59700,59700,0
20240104,190000,19488595700,59700,59700,59700,59700,0
20240104,185900,19488595700,59700,59700,59700,59700,0
20240104,185800,19488595700,59700,59700,59700,59700,0
20240104,185700,19488595700,59700,59700,59700,59700,0
20240104,185600,19488595700,59700,59700,59700,59700,0
20240104,185500,19488595700,59700,59700,59700,59700,0
20240104,185400,19488595700,59700,59700,59700,59700,0
20240104,185300,19488595700,59700,59700,59700,59700,0
20240104,185200,19488595700,59700,59700,59700,59700,3470
20240104,185100,19488595700,59700,59700,59700,59700,0
20240104,185000,19488595700,59700,59700,59700,59700,0
20240104,184900,19488595700,59700,59700,59700,59700,0
20240104,184800,19488595700,59700,59700,59700,59700,0
20240104,184700,19488595700,59700,59700,59700,59700,0
20240104,184600,19488595700,59700,59700,59700,59700,0
20240104,184500,19488595700,59700,59700,59700,59700,0
20240104,184400,19488595700,59700,59700,59700,59700,0
20240104,184300,19488595700,59700,59700,59700,59700,0
20240104,184200,19488595700,59700,59700,59700,59700,0
20240104,184100,19488595700,59700,59700,59700,59700,0
20240104,184000,19488595700,59700,59700,59700,59700,0
20240104,183900,19488595700,59700,59700,59700,59700,0
20240104,183800,19488595700,59700,59700,59700,59700,0
20240104,183700,19488595700,59700,59700,59700,59700,0
20240104,183600,19488595700,59700,59700,59700,59700,0
20240104,183500,19488595700,59700,59700,59700,59700,0
20240104,183400,19488595700,59700,59700,59700,59700,0
20240104,183300,19488595700,59700,59700,59700,59700,0
20240104,183200,19488595700,59700,59700,59700,59700,0
20240104,183100,19488595700,59700,59700,59700,59700,0
20240104,183000,19488595700,59700,59700,59700,59700,0
20240104,182900,19488595700,59700,59700,59700,59700,0
20240104,182800,19488595700,59700,59700,59700,59700,0
20240104,182700,19488595700,59700,59700,59700,59700,0
20240104,182600,19488595700,59700,59700,59700,59700,0
20240104,182500,19488595700,59700,59700,59700,59700,0
20240104,182400,19488595700,59700,59700,59700,59700,0
20240104,182300,19488595700,59700,59700,59700,59700,0
20240104,182200,19488595700,59700,59700,59700,59700,3470
20240104,182100,19488595700,59700,59700,59700,59700,0
20240104,182000,19488595700,59700,59700,59700,59700,0
20240104,181900,19488595700,59700,59700,59700,59700,0
20240104,181800,19488595700,59700,59700,59700,59700,0
20240104,181700,19488595700,59700,59700,59700,59700,0
20240104,181600,19488595700,59700,59700,59700,59700,0
20240104,181500,19488595700,59700,59700,59700,59700,0
20240104,181400,19488595700,59700,59700,59700,59700,0
20240104,181300,19488595700,59700,59700,59700,59700,0
20240104,181200,19488595700,59700,59700,59700,59700,0
20240104,181100,19488595700,59700,59700,59700,59700,0
20240104,181000,19488595700,59700,59700,59700,59700,0
20240104,180900,19488595700,59700,59700,59700,59700,0
20240104,180800,19488595700,59700,59700,59700,59700,0
20240104,180700,19488595700,59700,59700,59700,59700,0
20240104,180600,19488595700,59700,59700,59700,59700,0
20240104,180500,19488595700,59700,59700,59700,59700,0
20240104,180400,19488595700,59700,59700,59700,59700,0
20240104,180300,19488595700,59700,59700,59700,59700,0
20240104,180200,19488595700,59700,59700,59700,59700,0
20240104,180100,19488595700,59700,59700,59700,59700,0
20240104,180000,19488595700,59700,59700,59700,59700,0
20240104,175900,19488595700,59700,59700,59700,59700,0
20240104,175800,19488595700,59700,59700,59700,59700,0
20240104,175700,19488595700,59700,59700,59700,59700,0
20240104,175600,19488595700,59700,59700,59700,59700,0
20240104,175500,19488595700,59700,59700,59700,59700,0
20240104,175400,19488595700,59700,59700,59700,59700,0
20240104,175300,19488595700,59700,59700,59700,59700,0
20240104,175200,19488595700,59700,59700,59700,59700,3470
20240104,175100,19488595700,59700,59700,59700,59700,0
20240104,175000,19488595700,59700,59700,59700,59700,0
20240104,174900,19488595700,59700,59700,59700,59700,0
20240104,174800,19488595700,59700,59700,59700,59700,0
20240104,174700,19488595700,59700,59700,59700,59700,0
20240104,174600,19488595700,59700,59700,59700,59700,0
20240104,174500,19488595700,59700,59700,59700,59700,0
20240104,174400,19488595700,59700,59700,59700,59700,0
20240104,174300,19488595700,59700,59700,59700,59700,0
20240104,174200,19488595700,59700,59700,59700,59700,0
20240104,174100,19488595700,59700,59700,59700,59700,0
20240104,174000,19488595700,59700,59700,59700,59700,0
20240104,173900,19488595700,59700,59700,59700,59700,0
20240104,173800,19488595700,59700,59700,59700,59700,0
20240104,173700,19488595700,59700,59700,59700,59700,0
20240104,173600,19488595700,59700,59700,59700,59700,0
20240104,173500,19488595700,59700,59700,59700,59700,0
20240104,173400,19488595700,59700,59700,59700,59700,0
20240104,173300,19488595700,59700,59700,59700,59700,0
20240104,173200,19488595700,59700,59700,59700,59700,0
20240104,173100,19488595700,59700,59700,59700,59700,0
20240104,173000,19488595700,59700,59700,59700,59700,0
20240104,172900,19488595700,59700,59700,59700,59700,0
20240104,172800,19488595700,59700,59700,59700,59700,0
20240104,172700,19488595700,59700,59700,59700,59700,0
20240104,172600,19488595700,59700,59700,59700,59700,0
20240104,172500,19488595700,59700,59700,59700,59700,0
20240104,172400,19488595700,59700,59700,59700,59700,0
20240104,172300,19488595700,59700,59700,59700,59700,0
20240104,172200,19488595700,59700,59700,59700,59700,3470
20240104,172100,19488595700,59700,59700,59700,59700,0
20240104,172000,19488595700,59700,59700,59700,59700,0
20240104,171900,19488595700,59700,59700,59700,59700,0
20240104,171800,19488595700,59700,59700,59700,59700,0
20240104,171700,19488595700,59700,59700,59700,59700,0
20240104,171600,19488595700,59700,59700,59700,59700,0
20240104,171500,19488595700,59700,59700,59700,59700,0
20240104,171400,19488595700,59700,59700,59700,59700,0
20240104,171300,19488595700,59700,59700,59700,59700,0
20240104,171200,19488595700,59700,59700,59700,59700,0
20240104,171100,19488595700,59700,59700,59700,59700,0
20240104,171000,19488595700,59700,59700,59700,59700,0
20240104,170900,19488595700,59700,59700,59700,59700,0
20240104,170800,19488595700,59700,59700,59700,59700,0
20240104,170700,19488595700,59700,59700,59700,59700,0
20240104,170600,19488595700,59700,59700,59700,59700,0
20240104,170500,19488595700,59700,59700,59700,59700,0
20240104,170400,19488595700,59700,59700,59700,59700,0
20240104,170300,19488595700,59700,59700,59700,59700,0
20240104,170200,19488595700,59700,59700,59700,59700,0
20240104,170100,19488595700,59700,59700,59700,59700,0
20240104,170000,19488595700,59700,59700,59700,59700,0
20240104,165900,19488595700,59700,59700,59700,59700,0
20240104,165800,19488595700,59700,59700,59700,59700,0
20240104,165700,19488595700,59700,59700,59700,59700,0
20240104,165600,19488595700,59700,59700,59700,59700,0
20240104,165500,19488595700,59700,59700,59700,59700,0
20240104,165400,19488595700,59700,59700,59700,59700,0
20240104,165300,19488595700,59700,59700,59700,59700,0
20240104,165200,19488595700,59700,59700,59700,59700,3470
20240104,165100,19488595700,59700,59700,59700,59700,0
20240104,165000,19488595700,59700,59700,59700,59700,0
20240104,164900,19488595700,59700,59700,59700,59700,0
20240104,164800,19488595700,59700,59700,59700,59700,0
20240104,164700,19488595700,59700,59700,59700,59700,0
20240104,164600,19488595700,59700,59700,59700,59700,0
20240104,164500,19488595700,59700,59700,59700,59700,0
20240104,164400,19488595700,59700,59700,59700,59700,0
20240104,164300,19488595700,59700,59700,59700,59700,0
20240104,164200,19488595700,59700,59700,59700,59700,0
20240104,164100,19488595700,59700,59700,59700,59700,0
20240104,164000,19488595700,59700,59700,59700,59700,0
20240104,163900,19488595700,59700,59700,59700,59700,0
20240104,163800,19488595700,59700,59700,59700,59700,0
20240104,163700,19488595700,59700,59700,59700,59700,0
20240104,163600,19488595700,59700,59700,59700,59700,0
20240104,163500,19488595700,59700,59700,59700,59700,0
20240104,163400,19488595700,59700,59700,59700,59700,0
20240104,163300,19488595700,59700,59700,59700,59700,0
20240104,163200,19488595700,59700,59700,59700,59700,0
20240104,163100,19488595700,59700,59700,59700,59700,0
20240104,163000,19488595700,59700,59700,59700,59700,0
20240104,162900,19488595700,59700,59700,59700,59700,0
20240104,162800,19488595700,59700,59700,59700,59700,0
20240104,162700,19488595700,59700,59700,59700,59700,0
20240104,162600,19488595700,59700,59700,59700,59700,0
20240104,162500,19488595700,59700,59700,59700,59700,0
20240104,162400,19488595700,59700,59700,59700,59700,0
20240104,162300,19488595700,59700,59700,59700,59700,0
20240104,162200,19488595700,59700,59700,59700,59700,3470
20240104,162100,19488595700,59700,59700,59700,59700,0
20240104,162000,19488595700,59700,59700,59700,59700,0
20240104,161900,19488595700,59700,59700,59700,59700,0
20240104,161800,19488595700,59700,59700,59700,59700,0
20240104,161700,19488595700,59700,59700,59700,59700,0
20240104,161600,19488595700,59700,59700,59700,59700,0
20240104,161500,19488595700,59700,59700,59700,59700,0
20240104,161400,19488595700,59700,59700,59700,59700,0
20240104,161300,19488595700,59700,59700,59700,59700,0
20240104,161200,19488595700,59700,59700,59700,59700,0
20240104,161100,19488595700,59700,59700,59700,59700,0
20240104,161000,19488595700,59700,59700,59700,59700,0
20240104,160900,19488595700,59700,59700,59700,59700,0
20240104,160800,19488595700,59700,59700,59700,59700,0
20240104,160700,19488595700,59700,59700,59700,59700,0
20240104,160600,19488595700,59700,59700,59700,59700,0
20240104,160500,19488595700,59700,59700,59700,59700,0
20240104,160400,19488595700,59700,59700,59700,59700,0
20240104,160300,19488595700,59700,59700,59700,59700,0
20240104,160200,19488595700,59700,59700,59700,59700,0
20240104,160100,19488595700,59700,59700,59700,59700,0
20240104,160000,19488595700,59700,59700,59700,59700,0
20240104,155900,19488595700,59700,59700,59700,59700,0
20240104,155800,19488595700,59700,59700,59700,59700,0
20240104,155700,19488595700,59700,59700,59700,59700,0
20240104,155600,19488595700,59700,59700,59700,59700,0
20240104,155500,19488595700,59700,59700,59700,59700,0
20240104,155400,19488595700,59700,59700,59700,59700,0
20240104,155300,19488595700,59700,59700,59700,59700,0
20240104,155200,19488595700,59700,59700,59700,59700,3470
20240104,155100,19488595700,59700,59700,59700,59700,0
20240104,155000,19488595700,59700,59700,59700,59700,0
20240104,154900,19488595700,59700,59700,59700,59700,0
20240104,154800,19488595700,59700,59700,59700,59700,0
20240104,154700,19488595700,59700,59700,59700,59700,0
20240104,154600,19488595700,59700,59700,59700,59700,0
20240104,154500,19488595700,59700,59700,59700,59700,0
20240104,154400,19488595700,59700,59700,59700,59700,0
20240104,154300,19488595700,59700,59700,59700,59700,0
20240104,154200,19488595700,59700,59700,59700,59700,0
20240104,154100,19488595700,59700,59700,59700,59700,0
20240104,154000,19488595700,59700,59700,59700,59700,0
20240104,153900,19488595700,59700,59700,59700,59700,0
20240104,153800,19488595700,59700,59700,59700,59700,0
20240104,153700,19488595700,59700,59700,59700,59700,0
20240104,153600,19488595700,59700,59700,59700,59700,0
20240104,153500,19488595700,59700,59700,59700,59700,0
20240104,153400,19488595700,59700,59700,59700,59700,0
20240104,153300,19488595700,59700,59700,59700,59700,0
20240104,153200,19488595700,59700,59700,59700,59700,0
20240104,153100,19488595700,59700,59700,59700,59700,0
20240104,153000,19488595700,59700,59700,59700,59700,3470
20240104,152900,19281436700,59700,59700,59700,59700,0
20240104,152800,19281436700,59700,59700,59700,59700,0
20240104,152700,19281436700,59700,59700,59700,59700,0
20240104,152600,19281436700,59700,59700,59700,59700,0
20240104,152500,19281436700,59700,59700,59700,59700,0
20240104,152400,19281436700,59700,59700,59700,59700,0
20240104,152300,19281436700,59700,59700,59700,59700,0
20240104,152200,19281436700,59700,59700,59700,59700,0
20240104,152100,19281436700,59700,59700,59700,59700,0
20240104,152000,19281436700,59700,59700,59700,59700,0
20240104,151900,19281436700,59700,59800,59800,59700,343
20240104,151800,19260949700,59800,59700,59800,59600,430
20240104,151700,19235279800,59700,59700,59800,59600,1385
20240104,151600,19152596600,59700,59700,59700,59600,292
20240104,151500,19135166100,59600,59700,59700,59600,149
20240104,151400,19126273700,59700,59800,59800,59600,1300
20240104,151300,19048653700,59800,59800,59800,59700,180
20240104,151200,19037891400,59800,59700,59800,59700,141
20240104,151100,19029467500,59800,59700,59800,59600,1068
20240104,151000,18965661700,59700,59600,59700,59600,753
20240104,150900,18920767700,59500,59500,59600,59500,84
20240104,150800,18915765300,59500,59500,59600,59500,133
20240104,150700,18907845300,59600,59500,59600,59500,199
20240104,150600,18896003300,59500,59600,59600,59500,151
20240104,150500,18887015400,59600,59500,59600,59400,371
20240104,150400,18864953400,59400,59500,59600,59400,128
20240104,150300,18857344000,59500,59600,59600,59400,307
20240104,150200,18839077900,59500,59500,59500,59500,355
20240104,150100,18817955400,59500,59500,59600,59500,381
20240104,150000,18795282400,59500,59600,59600,59500,118
20240104,145900,18788260900,59500,59600,59600,59500,315
20240104,145800,18769510300,59600,59600,59600,59500,511
20240104,145700,18739097100,59500,59600,59600,59500,162
20240104,145600,18729448000,59500,59500,59600,59400,531
20240104,145500,18697861800,59400,59400,59500,59400,520
20240104,145400,18666963100,59400,59400,59500,59400,108
20240104,145300,18660543800,59500,59500,59500,59400,117
20240104,145200,18653587800,59400,59500,59500,59400,148
20240104,145100,18644790400,59600,59600,59600,59500,385
20240104,145000,18621871800,59600,59500,59600,59500,501
20240104,144900,18592060300,59500,59600,59600,59500,222
20240104,144800,18578850000,59600,59400,59600,59400,547
20240104,144700,18546310300,59400,59500,59600,59400,989
20240104,144600,18487464800,59600,59500,59600,59500,46
20240104,144500,18484726400,59500,59500,59600,59500,305
20240104,144400,18466577500,59600,59600,59600,59500,150
20240104,144300,18457641400,59500,59500,59600,59500,137
20240104,144200,18449484700,59500,59500,59600,59500,102
20240104,144100,18443412600,59600,59600,59600,59500,146
20240104,144000,18434723800,59500,59600,59600,59500,638
20240104,143900,18396722700,59600,59600,59700,59600,385
20240104,143800,18373773700,59600,59500,59600,59500,173
20240104,143700,18363463800,59600,59600,59700,59500,1082
20240104,143600,18298975600,59600,59600,59600,59500,20
20240104,143500,18297785400,59600,59500,59600,59500,344
20240104,143400,18277313300,59500,59600,59600,59500,54
20240104,143300,18274100100,59600,59600,59600,59500,91
20240104,143200,18268681700,59600,59600,59600,59500,66
20240104,143100,18264753200,59600,59600,59600,59500,43
20240104,143000,18262190500,59600,59500,59600,59500,456
20240104,142900,18235051300,59600,59600,59700,59500,587
20240104,142800,18200065100,59600,59500,59600,59400,283
20240104,142700,18183228300,59500,59500,59500,59400,208
20240104,142600,18170852700,59500,59500,59500,59400,348
20240104,142500,18150152700,59500,59500,59500,59500,69
20240104,142400,18146047200,59400,59400,59500,59400,79
20240104,142300,18141354500,59500,59600,59600,59400,779
20240104,142200,18095054500,59400,59500,59600,59400,2489
20240104,142100,17946963000,59500,59600,59600,59500,140
20240104,142000,17938629800,59500,59600,59700,59500,311
20240104,141900,17920120900,59500,59600,59700,59500,1473
20240104,141800,17832342200,59700,59700,59800,59600,130
20240104,141700,17824582700,59600,59800,59800,59600,76
20240104,141600,17820050400,59600,59700,59700,59600,427
20240104,141500,17794560800,59700,59700,59800,59700,205
20240104,141400,17782322100,59700,59700,59700,59600,73
20240104,141300,17777964100,59700,59700,59700,59600,74
20240104,141200,17773549500,59600,59700,59700,59600,187
20240104,141100,17762390500,59700,59600,59800,59600,497
20240104,141000,17732740500,59600,59700,59700,59600,99
20240104,140900,17726833100,59700,59600,59700,59600,56
20240104,140800,17723495200,59600,59700,59700,59600,114
20240104,140700,17716696400,59700,59800,59800,59600,119
20240104,140600,17709591800,59700,59700,59800,59700,167
20240104,140500,17699621700,59700,59700,59700,59600,235
20240104,140400,17685606600,59700,59700,59700,59600,116
20240104,140300,17678689900,59600,59700,59700,59600,63
20240104,140200,17674929600,59700,59700,59700,59600,84
20240104,140100,17669918700,59700,59700,59700,59600,302
20240104,140000,17651897000,59700,59800,59800,59700,103
20240104,135900,17645740900,59800,59700,59800,59700,96
20240104,135800,17640001700,59700,59700,59800,59700,100
20240104,135700,17634028600,59800,59700,59800,59600,129
20240104,135600,17626324300,59600,59700,59800,59600,87
20240104,135500,17621127600,59700,59600,59700,59600,133
20240104,135400,17613190300,59700,59800,59800,59600,75
20240104,135300,17608714300,59800,59600,59800,59500,209
20240104,135200,17596241500,59600,59600,59700,59600,78
20240104,135100,17591592400,59700,59700,59700,59500,354
20240104,135000,17570497100,59600,59700,59700,59600,170
20240104,134900,17560352000,59700,59700,59700,59600,161
20240104,134800,17550746200,59600,59600,59700,59600,73
20240104,134700,17546394800,59700,59600,59700,59600,324
20240104,134600,17527081400,59700,59700,59700,59600,86
20240104,134500,17521950100,59600,59700,59700,59600,371
20240104,134400,17499803200,59700,59600,59700,59500,402
20240104,134300,17475837500,59500,59500,59600,59500,133
20240104,134200,17467918100,59600,59600,59700,59600,430
20240104,134100,17442274900,59600,59600,59700,59600,411
20240104,134000,17417778100,59600,59700,59800,59600,358
20240104,133900,17396400000,59700,59800,59800,59700,60
20240104,133800,17392815600,59700,59800,59800,59700,221
20240104,133700,17379601100,59800,59700,59800,59600,116
20240104,133600,17372681300,59700,59700,59800,59700,94
20240104,133500,17367066000,59800,59600,59800,59500,265
20240104,133400,17351243800,59500,59700,59700,59500,431
20240104,133300,17325571700,59600,59600,59700,59600,275
20240104,133200,17309176800,59700,59700,59800,59700,446
20240104,133100,17282546500,59700,59800,59800,59700,102
20240104,133000,17276450700,59800,59700,59800,59700,181
20240104,132900,17265643400,59800,59800,59800,59700,133
20240104,132800,17257693500,59800,59700,59800,59700,285
20240104,132700,17240654900,59800,59700,59800,59700,157
20240104,132600,17231273100,59700,59600,59700,59600,170
20240104,132500,17221126600,59700,59600,59700,59600,51
20240104,132400,17218082200,59700,59700,59700,59600,122
20240104,132300,17210801800,59700,59800,59800,59600,58
20240104,132200,17207337000,59700,59600,59700,59500,344
20240104,132100,17186827300,59600,59700,59700,59600,75
20240104,132000,17182351000,59600,59600,59700,59500,129
20240104,131900,17174660400,59600,59500,59600,59500,26
20240104,131800,17173112700,59500,59600,59600,59500,177
20240104,131700,17162570500,59600,59600,59600,59600,14
20240104,131600,17161736100,59600,59600,59600,59500,143
20240104,131500,17153217500,59600,59500,59600,59500,860
20240104,131400,17101997300,59500,59500,59600,59500,1782
20240104,131300,16995867200,59600,59400,59600,59400,1633
20240104,131200,16898768000,59400,59500,59500,59400,905
20240104,131100,16844939200,59600,59600,59600,59400,62
20240104,131000,16841245400,59500,59500,59600,59500,181
20240104,130900,16830475700,59600,59500,59600,59500,82
20240104,130800,16825591300,59600,59600,59600,59500,13
20240104,130700,16824817300,59600,59500,59600,59400,72
20240104,130600,16820532300,59500,59400,59500,59400,140
20240104,130500,16812215900,59500,59700,59700,59500,476
20240104,130400,16783849200,59600,59600,59700,59600,99
20240104,130300,16777947500,59600,59600,59600,59600,74
20240104,130200,16773537100,59500,59500,59600,59500,306
20240104,130100,16755327900,59600,59600,59600,59500,18
20240104,130000,16754256700,59600,59500,59600,59500,76
20240104,125900,16749727500,59600,59500,59600,59500,36
20240104,125800,16747585000,59600,59400,59600,59400,425
20240104,125700,16722299000,59400,59500,59500,59400,32
20240104,125600,16720396600,59500,59500,59500,59400,71
20240104,125500,16716173000,59400,59400,59500,59400,44
20240104,125400,16713558100,59500,59500,59500,59400,86
20240104,125300,16708441200,59500,59500,59500,59400,1096
20240104,125200,16643233200,59600,59700,59700,59600,164
20240104,125100,16633451900,59700,59600,59700,59600,141
20240104,125000,16625046800,59600,59700,59700,59600,55
20240104,124900,16621764100,59700,59500,59700,59500,183
20240104,124800,16610857600,59500,59600,59600,59500,59
20240104,124700,16607342800,59600,59600,59700,59600,88
20240104,124600,16602097800,59600,59600,59600,59500,61
20240104,124500,16598463900,59700,59600,59700,59500,127
20240104,124400,16590893500,59500,59600,59700,59500,152
20240104,124300,16581836600,59600,59600,59700,59500,489
20240104,124200,16552693400,59600,59700,59700,59600,579
20240104,124100,16518180000,59700,59700,59700,59600,155
20240104,124000,16508935100,59700,59700,59700,59600,53
20240104,123900,16505772700,59700,59700,59700,59600,21
20240104,123800,16504519800,59700,59600,59700,59600,196
20240104,123700,16492827400,59600,59600,59700,59500,389
20240104,123600,16469644100,59600,59800,59800,59600,98
20240104,123500,16463795500,59700,59700,59700,59700,333
20240104,123400,16443915400,59700,59700,59700,59600,129
20240104,123300,16436219000,59600,59700,59700,59500,331
20240104,123200,16416509400,59600,59600,59600,59500,234
20240104,123100,16402574700,59600,59600,59700,59600,166
20240104,123000,16392681000,59600,59600,59600,59500,403
20240104,122900,16368663400,59500,59600,59600,59500,51
20240104,122800,16365625800,59600,59600,59700,59600,347
20240104,122700,16344944400,59600,59600,59700,59600,96
20240104,122600,16339216500,59700,59700,59700,59700,76
20240104,122500,16334679300,59700,59600,59700,59600,266
20240104,122400,16318820600,59700,59700,59700,59600,334
20240104,122300,16298908800,59700,59700,59800,59600,1019
20240104,122200,16238089500,59800,59700,59800,59700,513
20240104,122100,16207461800,59700,59700,59800,59600,300
20240104,122000,16189553000,59700,59700,59800,59700,356
20240104,121900,16168297500,59800,59700,59800,59600,828
20240104,121800,16118816000,59700,59700,59800,59600,50
20240104,121700,16115830900,59800,59700,59800,59600,606
20240104,121600,16079659600,59700,59600,59700,59500,151
20240104,121500,16070655400,59600,59400,59700,59400,1362
20240104,121400,15989445600,59600,59500,59600,59400,480
20240104,121300,15960894800,59600,59400,59600,59400,174
20240104,121200,15950541700,59400,59500,59500,59400,139
20240104,121100,15942274900,59500,59400,59500,59300,718
20240104,121000,15899610800,59300,59300,59400,59300,300
20240104,120900,15881816400,59200,59200,59200,59100,168
20240104,120800,15871874900,59200,59200,59300,59200,181
20240104,120700,15861158800,59200,59200,59200,59100,84
20240104,120600,15856192800,59200,59100,59200,59100,124
20240104,120500,15848855200,59100,59100,59200,59100,57
20240104,120400,15845484400,59100,59200,59300,59100,313
20240104,120300,15826975400,59200,59300,59300,59100,569
20240104,120200,15793260100,59300,59300,59400,59200,175
20240104,120100,15782884800,59300,59100,59300,59100,384
20240104,120000,15760172300,59100,59100,59100,59000,299
20240104,115900,15742510300,59000,59100,59100,59000,118
20240104,115800,15735542600,59000,59000,59100,59000,185
20240104,115700,15724623800,59100,59000,59100,59000,133
20240104,115600,15716764700,59100,59000,59100,59000,134
20240104,115500,15708858300,59000,58900,59000,58900,335
20240104,115400,15689101600,58900,58900,59000,58900,328
20240104,115300,15669775400,58900,59000,59000,58900,133
20240104,115200,15661938300,59000,58900,59000,58900,97
20240104,115100,15656216700,58900,59000,59000,58900,458
20240104,115000,15629239500,59000,59000,59000,58900,385
20240104,114900,15606554400,59000,59000,59000,58900,118
20240104,114800,15599594000,59000,59000,59000,58900,316
20240104,114700,15580958300,59000,59000,59000,58900,41
20240104,114600,15578541200,59000,59000,59000,58900,365
20240104,114500,15557025800,58900,59000,59000,58900,190
20240104,114400,15545825300,59000,59000,59100,58900,407
20240104,114300,15521821600,59000,59100,59100,59000,250
20240104,114200,15507069400,59000,59000,59100,59000,240
20240104,114100,15492909200,59000,59000,59000,58900,370
20240104,114000,15471107700,59000,58900,59000,58900,200
20240104,113900,15459314800,59000,58900,59000,58900,205
20240104,113800,15447221400,59000,59100,59100,58900,734
20240104,113700,15403920600,59100,59000,59100,59000,140
20240104,113600,15395650500,59000,59000,59000,58900,218
20240104,113500,15382789500,59000,59000,59100,58900,739
20240104,113400,15339218200,59000,59100,59100,59000,239
20240104,113300,15325104500,59100,59100,59200,59000,261
20240104,113200,15309680200,59000,58900,59000,58900,56
20240104,113100,15306379700,58900,59000,59100,58900,107
20240104,113000,15300074300,59000,58900,59000,58900,428
20240104,112900,15274839400,58900,59000,59000,58900,38
20240104,112800,15272599100,59000,59000,59100,58900,270
20240104,112700,15256675400,59000,59000,59000,59000,362
20240104,112600,15235317400,59100,59000,59100,58900,281
20240104,112500,15218735700,59000,59000,59100,58900,346
20240104,112400,15198323200,59000,59000,59100,59000,268
20240104,112300,15182501600,59000,59000,59000,58900,409
20240104,112200,15158375700,59000,59000,59000,58900,112
20240104,112100,15151769400,58900,59000,59000,58900,1356
20240104,112000,15071900900,58900,59100,59200,58900,538
20240104,111900,15040150100,59100,59000,59200,59000,234
20240104,111800,15026336800,59000,59000,59000,58900,448
20240104,111700,14999911100,59100,58900,59100,58900,622
20240104,111600,14963252700,59000,58900,59000,58900,209
20240104,111500,14950923100,58900,58900,59000,58900,699
20240104,111400,14909720100,59000,58900,59000,58900,438
20240104,111300,14883891900,58900,59000,59000,58900,517
20240104,111200,14853404600,59000,58900,59000,58900,448
20240104,111100,14827017000,58900,58900,59000,58900,99
20240104,111000,14821180100,58900,58900,59000,58900,556
20240104,110900,14788421600,58900,58900,59000,58900,1536
20240104,110800,14697922700,59000,59000,59000,58900,1970
20240104,110700,14581725500,59100,59100,59100,59000,625
20240104,110600,14544793200,59000,59100,59100,59000,561
20240104,110500,14511656700,59000,59200,59200,59000,853
20240104,110400,14461263200,59200,59200,59200,59100,151
20240104,110300,14452325700,59100,59100,59200,59100,119
20240104,110200,14445291800,59100,59200,59200,59100,354
20240104,110100,14424356600,59200,59100,59200,59100,45
20240104,110000,14421694300,59200,59000,59200,59000,2650
20240104,105900,14265272800,59100,59200,59300,59000,5895
20240104,105800,13916913700,59300,59300,59400,59200,1280
20240104,105700,13841000500,59400,59400,59500,59300,920
20240104,105600,13786360800,59400,59400,59500,59300,582
20240104,105500,13751820100,59500,59400,59500,59400,308
20240104,105400,13733519100,59400,59400,59500,59300,257
20240104,105300,13718258400,59500,59500,59500,59200,3708
20240104,105200,13498335500,59500,59400,59500,59300,1640
20240104,105100,13400916900,59300,59400,59600,59300,2790
20240104,105000,13235153100,59400,59600,59700,59400,1970
20240104,104900,13117892100,59600,59600,59700,59500,1696
20240104,104800,13016799200,59600,59800,59900,59600,2064
20240104,104700,12893457300,59800,59800,59900,59800,612
20240104,104600,12856854200,59900,59800,60000,59800,809
20240104,104500,12808418500,59900,59800,60000,59800,1243
20240104,104400,12734020900,59900,60000,60000,59800,296
20240104,104300,12716288700,60000,59900,60000,59800,151
20240104,104200,12707243600,59900,60000,60100,59800,1941
20240104,104100,12590884500,60000,60200,60200,60000,239
20240104,104000,12576520900,60000,60200,60200,60000,2122
20240104,103900,12449074600,60200,60100,60300,60100,510
20240104,103800,12418383400,60100,60100,60200,60000,744
20240104,103700,12373663400,60000,60200,60200,60000,1248
20240104,103600,12298648400,60200,60200,60400,60100,1172
20240104,103500,12228138000,60200,60300,60500,60100,964
20240104,103400,12170052000,60300,60400,60500,60300,741
20240104,103300,12125318200,60400,60300,60400,60200,162
20240104,103200,12115547900,60300,60200,60300,60200,251
20240104,103100,12100420900,60300,60200,60300,60200,213
20240104,103000,12087586500,60300,60200,60300,60200,149
20240104,102900,12078606800,60200,60200,60300,60100,1134
20240104,102800,12010381300,60200,60200,60300,60100,305
20240104,102700,11992020700,60200,60200,60300,60200,490
20240104,102600,11962505200,60100,60400,60400,60100,1564
20240104,102500,11868332600,60400,60300,60400,60300,529
20240104,102400,11836413000,60300,60200,60300,60100,347
20240104,102300,11815516800,60100,60400,60400,60000,1890
20240104,102200,11701728600,60400,60300,60500,60300,893
20240104,102100,11647847600,60300,60100,60300,60100,348
20240104,102000,11626906900,60300,60200,60300,60100,1136
20240104,101900,11558566800,60200,60200,60300,60100,1539
20240104,101800,11465928200,60300,60200,60300,60200,715
20240104,101700,11422824400,60200,60200,60300,60100,687
20240104,101600,11381465900,60200,60300,60300,60200,1363
20240104,101500,11299378800,60300,60300,60400,60200,770
20240104,101400,11252943500,60300,60500,60500,60100,2970
20240104,101300,11074175800,60500,60800,60800,60400,1829
20240104,101200,10963523200,60600,60600,60800,60400,5331
20240104,101100,10640131900,60700,60800,60800,60500,1096
20240104,101000,10573681900,60700,60700,60800,60600,1664
20240104,100900,10472704200,60800,60800,60800,60700,1001
20240104,100800,10411893200,60700,60800,60900,60700,765
20240104,100700,10365425300,60800,60800,60900,60700,1317
20240104,100600,10285369700,60800,61000,61000,60700,1484
20240104,100500,10195088500,60900,61100,61200,60900,1995
20240104,100400,10073313400,61100,61100,61100,60700,4387
20240104,100300,9805915300,61100,61500,61500,61100,2564
20240104,100200,9648791700,61500,61600,61700,61400,2956
20240104,100100,9467020400,61600,62300,62300,61500,4974
20240104,100000,9159376500,62300,62400,62500,62200,2229
20240104,095900,9020418400,62400,62200,62400,62100,1359
20240104,095800,8935770000,62300,62600,62600,62100,3712
20240104,095700,8703951000,62600,62400,62600,62400,6317
20240104,095600,8308799400,62400,62500,62700,62300,9262
20240104,095500,7729910300,62400,61900,62500,61800,24257
20240104,095400,6223991900,61900,61500,61900,61500,8057
20240104,095300,5726736700,61600,61500,61600,61300,1836
20240104,095200,5613873100,61500,61500,61500,61400,924
20240104,095100,5557048500,61500,61400,61500,61400,2214
20240104,095000,5420896500,61500,61400,61500,61300,2108
20240104,094900,5291514400,61400,61400,61400,61300,2727
20240104,094800,5124119600,61300,61200,61400,61200,3610
20240104,094700,4902826000,61300,61100,61300,61100,1373
20240104,094600,4818786700,61100,61100,61200,61100,1394
20240104,094500,4733595800,61100,61200,61200,61000,1053
20240104,094400,4669185600,61200,61100,61200,61000,757
20240104,094300,4622926400,61100,61100,61200,61000,1350
20240104,094200,4540439100,61100,61100,61100,61000,543
20240104,094100,4507267300,61100,61100,61100,61000,657
20240104,094000,4467139700,61100,61000,61100,60900,1822
20240104,093900,4355985800,61000,60700,61000,60500,1234
20240104,093800,4280936700,60700,60600,60700,60500,1178
20240104,093700,4209554000,60600,60600,60700,60500,753
20240104,093600,4163971200,60500,60900,60900,60500,2699
20240104,093500,4000052100,60900,60800,60900,60800,1583
20240104,093400,3903764600,60800,60800,60900,60700,642
20240104,093300,3864737300,60800,60700,60900,60700,1685
20240104,093200,3762335400,60700,60700,60900,60700,1082
20240104,093100,3696575900,60800,60900,61000,60800,3589
20240104,093000,3478231300,60800,61200,61300,60800,3871
20240104,092900,3242181400,61200,61100,61400,61100,4824
20240104,092800,2946726800,61100,60900,61200,60900,4248
20240104,092700,2687535700,61000,60800,61000,60800,3773
20240104,092600,2457486000,60800,60700,60900,60600,614
20240104,092500,2420167600,60600,60700,60900,60600,3380
20240104,092400,2214766800,60600,60700,60800,60500,1784
20240104,092300,2106622800,60700,60300,60800,60200,3775
20240104,092200,1878141700,60400,60200,60400,60200,1210
20240104,092100,1805193600,60200,60200,60300,60100,382
20240104,092000,1782198500,60200,60300,60300,60000,876
20240104,091900,1729499600,60400,60000,60400,59900,6133
20240104,091800,1361139600,59900,59800,60000,59800,250
20240104,091700,1346159700,59900,59700,60000,59700,1450
20240104,091600,1259334800,59700,59800,59800,59700,666
20240104,091500,1219517200,59700,59800,59900,59700,1228
20240104,091400,1146092900,59800,59700,59800,59700,803
20240104,091300,1098091400,59700,59800,59900,59700,216
20240104,091200,1085181900,59800,60000,60000,59800,197
20240104,091100,1073393900,60000,59700,60000,59700,1737
20240104,091000,969513200,59700,59600,59800,59600,197
20240104,090900,957753600,59500,59700,59700,59500,230
20240104,090800,944048700,59700,59700,59800,59500,1245
20240104,090700,869719200,59700,59600,59700,59500,235
20240104,090600,855712100,59600,59400,59800,59400,1034
20240104,090500,794104200,59300,59600,59600,59300,661
20240104,090400,754797600,59700,59800,59800,59700,508
20240104,090300,724453600,59800,59300,59800,59200,4646
20240104,090200,447477700,59200,58900,59400,58800,694
20240104,090100,406480100,59200,59200,59200,58700,876
20240104,090000,354892100,59200,59500,59500,58900,5977