KissMeData/131970/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,202200,14137078200,57000,57000,57000,57000,2253
20240108,202100,14137078200,57000,57000,57000,57000,0
20240108,202000,14137078200,57000,57000,57000,57000,0
20240108,201900,14137078200,57000,57000,57000,57000,0
20240108,201800,14137078200,57000,57000,57000,57000,0
20240108,201700,14137078200,57000,57000,57000,57000,0
20240108,201600,14137078200,57000,57000,57000,57000,0
20240108,201500,14137078200,57000,57000,57000,57000,0
20240108,201400,14137078200,57000,57000,57000,57000,0
20240108,201300,14137078200,57000,57000,57000,57000,0
20240108,201200,14137078200,57000,57000,57000,57000,0
20240108,201100,14137078200,57000,57000,57000,57000,0
20240108,201000,14137078200,57000,57000,57000,57000,0
20240108,200900,14137078200,57000,57000,57000,57000,0
20240108,200800,14137078200,57000,57000,57000,57000,0
20240108,200700,14137078200,57000,57000,57000,57000,0
20240108,200600,14137078200,57000,57000,57000,57000,0
20240108,200500,14137078200,57000,57000,57000,57000,0
20240108,200400,14137078200,57000,57000,57000,57000,0
20240108,200300,14137078200,57000,57000,57000,57000,0
20240108,200200,14137078200,57000,57000,57000,57000,0
20240108,200100,14137078200,57000,57000,57000,57000,0
20240108,200000,14137078200,57000,57000,57000,57000,0
20240108,195900,14137078200,57000,57000,57000,57000,0
20240108,195800,14137078200,57000,57000,57000,57000,0
20240108,195700,14137078200,57000,57000,57000,57000,0
20240108,195600,14137078200,57000,57000,57000,57000,0
20240108,195500,14137078200,57000,57000,57000,57000,0
20240108,195400,14137078200,57000,57000,57000,57000,0
20240108,195300,14137078200,57000,57000,57000,57000,0
20240108,195200,14137078200,57000,57000,57000,57000,2253
20240108,195100,14137078200,57000,57000,57000,57000,0
20240108,195000,14137078200,57000,57000,57000,57000,0
20240108,194900,14137078200,57000,57000,57000,57000,0
20240108,194800,14137078200,57000,57000,57000,57000,0
20240108,194700,14137078200,57000,57000,57000,57000,0
20240108,194600,14137078200,57000,57000,57000,57000,0
20240108,194500,14137078200,57000,57000,57000,57000,0
20240108,194400,14137078200,57000,57000,57000,57000,0
20240108,194300,14137078200,57000,57000,57000,57000,0
20240108,194200,14137078200,57000,57000,57000,57000,0
20240108,194100,14137078200,57000,57000,57000,57000,0
20240108,194000,14137078200,57000,57000,57000,57000,0
20240108,193900,14137078200,57000,57000,57000,57000,0
20240108,193800,14137078200,57000,57000,57000,57000,0
20240108,193700,14137078200,57000,57000,57000,57000,0
20240108,193600,14137078200,57000,57000,57000,57000,0
20240108,193500,14137078200,57000,57000,57000,57000,0
20240108,193400,14137078200,57000,57000,57000,57000,0
20240108,193300,14137078200,57000,57000,57000,57000,0
20240108,193200,14137078200,57000,57000,57000,57000,0
20240108,193100,14137078200,57000,57000,57000,57000,0
20240108,193000,14137078200,57000,57000,57000,57000,0
20240108,192900,14137078200,57000,57000,57000,57000,0
20240108,192800,14137078200,57000,57000,57000,57000,0
20240108,192700,14137078200,57000,57000,57000,57000,0
20240108,192600,14137078200,57000,57000,57000,57000,0
20240108,192500,14137078200,57000,57000,57000,57000,0
20240108,192400,14137078200,57000,57000,57000,57000,0
20240108,192300,14137078200,57000,57000,57000,57000,0
20240108,192200,14137078200,57000,57000,57000,57000,2253
20240108,192100,14137078200,57000,57000,57000,57000,0
20240108,192000,14137078200,57000,57000,57000,57000,0
20240108,191900,14137078200,57000,57000,57000,57000,0
20240108,191800,14137078200,57000,57000,57000,57000,0
20240108,191700,14137078200,57000,57000,57000,57000,0
20240108,191600,14137078200,57000,57000,57000,57000,0
20240108,191500,14137078200,57000,57000,57000,57000,0
20240108,191400,14137078200,57000,57000,57000,57000,0
20240108,191300,14137078200,57000,57000,57000,57000,0
20240108,191200,14137078200,57000,57000,57000,57000,0
20240108,191100,14137078200,57000,57000,57000,57000,0
20240108,191000,14137078200,57000,57000,57000,57000,0
20240108,190900,14137078200,57000,57000,57000,57000,0
20240108,190800,14137078200,57000,57000,57000,57000,0
20240108,190700,14137078200,57000,57000,57000,57000,0
20240108,190600,14137078200,57000,57000,57000,57000,0
20240108,190500,14137078200,57000,57000,57000,57000,0
20240108,190400,14137078200,57000,57000,57000,57000,0
20240108,190300,14137078200,57000,57000,57000,57000,0
20240108,190200,14137078200,57000,57000,57000,57000,0
20240108,190100,14137078200,57000,57000,57000,57000,0
20240108,190000,14137078200,57000,57000,57000,57000,0
20240108,185900,14137078200,57000,57000,57000,57000,0
20240108,185800,14137078200,57000,57000,57000,57000,0
20240108,185700,14137078200,57000,57000,57000,57000,0
20240108,185600,14137078200,57000,57000,57000,57000,0
20240108,185500,14137078200,57000,57000,57000,57000,0
20240108,185400,14137078200,57000,57000,57000,57000,0
20240108,185300,14137078200,57000,57000,57000,57000,0
20240108,185200,14137078200,57000,57000,57000,57000,2253
20240108,185100,14137078200,57000,57000,57000,57000,0
20240108,185000,14137078200,57000,57000,57000,57000,0
20240108,184900,14137078200,57000,57000,57000,57000,0
20240108,184800,14137078200,57000,57000,57000,57000,0
20240108,184700,14137078200,57000,57000,57000,57000,0
20240108,184600,14137078200,57000,57000,57000,57000,0
20240108,184500,14137078200,57000,57000,57000,57000,0
20240108,184400,14137078200,57000,57000,57000,57000,0
20240108,184300,14137078200,57000,57000,57000,57000,0
20240108,184200,14137078200,57000,57000,57000,57000,0
20240108,184100,14137078200,57000,57000,57000,57000,0
20240108,184000,14137078200,57000,57000,57000,57000,0
20240108,183900,14137078200,57000,57000,57000,57000,0
20240108,183800,14137078200,57000,57000,57000,57000,0
20240108,183700,14137078200,57000,57000,57000,57000,0
20240108,183600,14137078200,57000,57000,57000,57000,0
20240108,183500,14137078200,57000,57000,57000,57000,0
20240108,183400,14137078200,57000,57000,57000,57000,0
20240108,183300,14137078200,57000,57000,57000,57000,0
20240108,183200,14137078200,57000,57000,57000,57000,0
20240108,183100,14137078200,57000,57000,57000,57000,0
20240108,183000,14137078200,57000,57000,57000,57000,0
20240108,182900,14137078200,57000,57000,57000,57000,0
20240108,182800,14137078200,57000,57000,57000,57000,0
20240108,182700,14137078200,57000,57000,57000,57000,0
20240108,182600,14137078200,57000,57000,57000,57000,0
20240108,182500,14137078200,57000,57000,57000,57000,0
20240108,182400,14137078200,57000,57000,57000,57000,0
20240108,182300,14137078200,57000,57000,57000,57000,0
20240108,182200,14137078200,57000,57000,57000,57000,2253
20240108,182100,14137078200,57000,57000,57000,57000,0
20240108,182000,14137078200,57000,57000,57000,57000,0
20240108,181900,14137078200,57000,57000,57000,57000,0
20240108,181800,14137078200,57000,57000,57000,57000,0
20240108,181700,14137078200,57000,57000,57000,57000,0
20240108,181600,14137078200,57000,57000,57000,57000,0
20240108,181500,14137078200,57000,57000,57000,57000,0
20240108,181400,14137078200,57000,57000,57000,57000,0
20240108,181300,14137078200,57000,57000,57000,57000,0
20240108,181200,14137078200,57000,57000,57000,57000,0
20240108,181100,14137078200,57000,57000,57000,57000,0
20240108,181000,14137078200,57000,57000,57000,57000,0
20240108,180900,14137078200,57000,57000,57000,57000,0
20240108,180800,14137078200,57000,57000,57000,57000,0
20240108,180700,14137078200,57000,57000,57000,57000,0
20240108,180600,14137078200,57000,57000,57000,57000,0
20240108,180500,14137078200,57000,57000,57000,57000,0
20240108,180400,14137078200,57000,57000,57000,57000,0
20240108,180300,14137078200,57000,57000,57000,57000,0
20240108,180200,14137078200,57000,57000,57000,57000,0
20240108,180100,14137078200,57000,57000,57000,57000,0
20240108,180000,14137078200,57000,57000,57000,57000,0
20240108,175900,14137078200,57000,57000,57000,57000,0
20240108,175800,14137078200,57000,57000,57000,57000,0
20240108,175700,14137078200,57000,57000,57000,57000,0
20240108,175600,14137078200,57000,57000,57000,57000,0
20240108,175500,14137078200,57000,57000,57000,57000,0
20240108,175400,14137078200,57000,57000,57000,57000,0
20240108,175300,14137078200,57000,57000,57000,57000,0
20240108,175200,14137078200,57000,57000,57000,57000,2253
20240108,175100,14137078200,57000,57000,57000,57000,0
20240108,175000,14137078200,57000,57000,57000,57000,0
20240108,174900,14137078200,57000,57000,57000,57000,0
20240108,174800,14137078200,57000,57000,57000,57000,0
20240108,174700,14137078200,57000,57000,57000,57000,0
20240108,174600,14137078200,57000,57000,57000,57000,0
20240108,174500,14137078200,57000,57000,57000,57000,0
20240108,174400,14137078200,57000,57000,57000,57000,0
20240108,174300,14137078200,57000,57000,57000,57000,0
20240108,174200,14137078200,57000,57000,57000,57000,0
20240108,174100,14137078200,57000,57000,57000,57000,0
20240108,174000,14137078200,57000,57000,57000,57000,0
20240108,173900,14137078200,57000,57000,57000,57000,0
20240108,173800,14137078200,57000,57000,57000,57000,0
20240108,173700,14137078200,57000,57000,57000,57000,0
20240108,173600,14137078200,57000,57000,57000,57000,0
20240108,173500,14137078200,57000,57000,57000,57000,0
20240108,173400,14137078200,57000,57000,57000,57000,0
20240108,173300,14137078200,57000,57000,57000,57000,0
20240108,173200,14137078200,57000,57000,57000,57000,0
20240108,173100,14137078200,57000,57000,57000,57000,0
20240108,173000,14137078200,57000,57000,57000,57000,0
20240108,172900,14137078200,57000,57000,57000,57000,0
20240108,172800,14137078200,57000,57000,57000,57000,0
20240108,172700,14137078200,57000,57000,57000,57000,0
20240108,172600,14137078200,57000,57000,57000,57000,0
20240108,172500,14137078200,57000,57000,57000,57000,0
20240108,172400,14137078200,57000,57000,57000,57000,0
20240108,172300,14137078200,57000,57000,57000,57000,0
20240108,172200,14137078200,57000,57000,57000,57000,2253
20240108,172100,14137078200,57000,57000,57000,57000,0
20240108,172000,14137078200,57000,57000,57000,57000,0
20240108,171900,14137078200,57000,57000,57000,57000,0
20240108,171800,14137078200,57000,57000,57000,57000,0
20240108,171700,14137078200,57000,57000,57000,57000,0
20240108,171600,14137078200,57000,57000,57000,57000,0
20240108,171500,14137078200,57000,57000,57000,57000,0
20240108,171400,14137078200,57000,57000,57000,57000,0
20240108,171300,14137078200,57000,57000,57000,57000,0
20240108,171200,14137078200,57000,57000,57000,57000,0
20240108,171100,14137078200,57000,57000,57000,57000,0
20240108,171000,14137078200,57000,57000,57000,57000,0
20240108,170900,14137078200,57000,57000,57000,57000,0
20240108,170800,14137078200,57000,57000,57000,57000,0
20240108,170700,14137078200,57000,57000,57000,57000,0
20240108,170600,14137078200,57000,57000,57000,57000,0
20240108,170500,14137078200,57000,57000,57000,57000,0
20240108,170400,14137078200,57000,57000,57000,57000,0
20240108,170300,14137078200,57000,57000,57000,57000,0
20240108,170200,14137078200,57000,57000,57000,57000,0
20240108,170100,14137078200,57000,57000,57000,57000,0
20240108,170000,14137078200,57000,57000,57000,57000,0
20240108,165900,14137078200,57000,57000,57000,57000,0
20240108,165800,14137078200,57000,57000,57000,57000,0
20240108,165700,14137078200,57000,57000,57000,57000,0
20240108,165600,14137078200,57000,57000,57000,57000,0
20240108,165500,14137078200,57000,57000,57000,57000,0
20240108,165400,14137078200,57000,57000,57000,57000,0
20240108,165300,14137078200,57000,57000,57000,57000,0
20240108,165200,14137078200,57000,57000,57000,57000,2253
20240108,165100,14137078200,57000,57000,57000,57000,0
20240108,165000,14137078200,57000,57000,57000,57000,0
20240108,164900,14137078200,57000,57000,57000,57000,0
20240108,164800,14137078200,57000,57000,57000,57000,0
20240108,164700,14137078200,57000,57000,57000,57000,0
20240108,164600,14137078200,57000,57000,57000,57000,0
20240108,164500,14137078200,57000,57000,57000,57000,0
20240108,164400,14137078200,57000,57000,57000,57000,0
20240108,164300,14137078200,57000,57000,57000,57000,0
20240108,164200,14137078200,57000,57000,57000,57000,0
20240108,164100,14137078200,57000,57000,57000,57000,0
20240108,164000,14137078200,57000,57000,57000,57000,0
20240108,163900,14137078200,57000,57000,57000,57000,0
20240108,163800,14137078200,57000,57000,57000,57000,0
20240108,163700,14137078200,57000,57000,57000,57000,0
20240108,163600,14137078200,57000,57000,57000,57000,0
20240108,163500,14137078200,57000,57000,57000,57000,0
20240108,163400,14137078200,57000,57000,57000,57000,0
20240108,163300,14137078200,57000,57000,57000,57000,0
20240108,163200,14137078200,57000,57000,57000,57000,0
20240108,163100,14137078200,57000,57000,57000,57000,0
20240108,163000,14137078200,57000,57000,57000,57000,0
20240108,162900,14137078200,57000,57000,57000,57000,0
20240108,162800,14137078200,57000,57000,57000,57000,0
20240108,162700,14137078200,57000,57000,57000,57000,0
20240108,162600,14137078200,57000,57000,57000,57000,0
20240108,162500,14137078200,57000,57000,57000,57000,0
20240108,162400,14137078200,57000,57000,57000,57000,0
20240108,162300,14137078200,57000,57000,57000,57000,0
20240108,162200,14137078200,57000,57000,57000,57000,2253
20240108,162100,14137078200,57000,57000,57000,57000,0
20240108,162000,14137078200,57000,57000,57000,57000,0
20240108,161900,14137078200,57000,57000,57000,57000,0
20240108,161800,14137078200,57000,57000,57000,57000,0
20240108,161700,14137078200,57000,57000,57000,57000,0
20240108,161600,14137078200,57000,57000,57000,57000,0
20240108,161500,14137078200,57000,57000,57000,57000,0
20240108,161400,14137078200,57000,57000,57000,57000,0
20240108,161300,14137078200,57000,57000,57000,57000,0
20240108,161200,14137078200,57000,57000,57000,57000,0
20240108,161100,14137078200,57000,57000,57000,57000,0
20240108,161000,14137078200,57000,57000,57000,57000,0
20240108,160900,14137078200,57000,57000,57000,57000,0
20240108,160800,14137078200,57000,57000,57000,57000,0
20240108,160700,14137078200,57000,57000,57000,57000,0
20240108,160600,14137078200,57000,57000,57000,57000,0
20240108,160500,14137078200,57000,57000,57000,57000,0
20240108,160400,14137078200,57000,57000,57000,57000,0
20240108,160300,14137078200,57000,57000,57000,57000,0
20240108,160200,14137078200,57000,57000,57000,57000,0
20240108,160100,14137078200,57000,57000,57000,57000,0
20240108,160000,14137078200,57000,57000,57000,57000,0
20240108,155900,14137078200,57000,57000,57000,57000,0
20240108,155800,14137078200,57000,57000,57000,57000,0
20240108,155700,14137078200,57000,57000,57000,57000,0
20240108,155600,14137078200,57000,57000,57000,57000,0
20240108,155500,14137078200,57000,57000,57000,57000,0
20240108,155400,14137078200,57000,57000,57000,57000,0
20240108,155300,14137078200,57000,57000,57000,57000,0
20240108,155200,14137078200,57000,57000,57000,57000,2253
20240108,155100,14137078200,57000,57000,57000,57000,0
20240108,155000,14137078200,57000,57000,57000,57000,0
20240108,154900,14137078200,57000,57000,57000,57000,0
20240108,154800,14137078200,57000,57000,57000,57000,0
20240108,154700,14137078200,57000,57000,57000,57000,0
20240108,154600,14137078200,57000,57000,57000,57000,0
20240108,154500,14137078200,57000,57000,57000,57000,0
20240108,154400,14137078200,57000,57000,57000,57000,0
20240108,154300,14137078200,57000,57000,57000,57000,0
20240108,154200,14137078200,57000,57000,57000,57000,0
20240108,154100,14137078200,57000,57000,57000,57000,0
20240108,154000,14137078200,57000,57000,57000,57000,0
20240108,153900,14137078200,57000,57000,57000,57000,0
20240108,153800,14137078200,57000,57000,57000,57000,0
20240108,153700,14137078200,57000,57000,57000,57000,0
20240108,153600,14137078200,57000,57000,57000,57000,0
20240108,153500,14137078200,57000,57000,57000,57000,0
20240108,153400,14137078200,57000,57000,57000,57000,0
20240108,153300,14137078200,57000,57000,57000,57000,0
20240108,153200,14137078200,57000,57000,57000,57000,0
20240108,153100,14137078200,57000,57000,57000,57000,0
20240108,153000,14137078200,57000,57000,57000,57000,2253
20240108,152900,14008657200,57100,57100,57100,57100,0
20240108,152800,14008657200,57100,57100,57100,57100,0
20240108,152700,14008657200,57100,57100,57100,57100,0
20240108,152600,14008657200,57100,57100,57100,57100,0
20240108,152500,14008657200,57100,57100,57100,57100,0
20240108,152400,14008657200,57100,57100,57100,57100,0
20240108,152300,14008657200,57100,57100,57100,57100,0
20240108,152200,14008657200,57100,57100,57100,57100,0
20240108,152100,14008657200,57100,57100,57100,57100,0
20240108,152000,14008657200,57100,57100,57100,57100,0
20240108,151900,14008657200,57100,57000,57100,57000,819
20240108,151800,13961917700,57000,57100,57100,57000,614
20240108,151700,13926908700,57000,57000,57100,57000,65
20240108,151600,13923203100,57100,57000,57100,57000,89
20240108,151500,13918124500,57000,57000,57000,56900,600
20240108,151400,13883949700,56900,56900,57000,56900,707
20240108,151300,13843661100,56900,57000,57000,56900,829
20240108,151200,13796486400,57000,57000,57000,56900,45
20240108,151100,13793923200,57000,57100,57100,57000,458
20240108,151000,13767815400,57000,57000,57000,56900,487
20240108,150900,13740068300,57000,57000,57000,56900,427
20240108,150800,13715729900,56900,57000,57100,56900,558
20240108,150700,13683906500,56900,57000,57000,56900,637
20240108,150600,13647655200,56900,57000,57000,56900,218
20240108,150500,13635235400,57000,57000,57000,56900,688
20240108,150400,13596024400,56900,57000,57000,56900,339
20240108,150300,13576734500,56900,56900,57000,56900,619
20240108,150200,13541456000,56900,56900,56900,56800,328
20240108,150100,13522794500,56900,56800,56900,56800,338
20240108,150000,13503586000,56800,56800,56900,56800,213
20240108,145900,13491487100,56900,56800,57000,56800,735
20240108,145800,13449734300,56800,56900,56900,56800,475
20240108,145700,13422712300,57000,56900,57000,56800,443
20240108,145600,13397519200,56900,56900,57000,56900,350
20240108,145500,13377603800,57000,56900,57000,56900,148
20240108,145400,13369178600,56900,56900,57000,56900,429
20240108,145300,13344766600,56800,56900,56900,56800,802
20240108,145200,13299153200,56900,56800,56900,56800,466
20240108,145100,13272682100,56900,56800,56900,56800,275
20240108,145000,13257048500,56800,56900,56900,56800,568
20240108,144900,13224749900,56900,56900,56900,56800,560
20240108,144800,13192902800,56900,56900,56900,56800,686
20240108,144700,13153890300,56900,56900,57000,56900,539
20240108,144600,13123218900,56900,57000,57000,56900,433
20240108,144500,13098555500,57000,57000,57000,56900,920
20240108,144400,13046131700,56900,57000,57000,56900,206
20240108,144300,13034409000,57000,56900,57000,56900,231
20240108,144200,13021262000,56900,56900,56900,56900,201
20240108,144100,13009825100,56900,56900,57000,56900,90
20240108,144000,13004700600,56900,56900,57000,56900,192
20240108,143900,12993775500,56900,56900,57000,56900,283
20240108,143800,12977670100,56900,56800,57000,56800,258
20240108,143700,12962985600,56900,56900,57000,56800,276
20240108,143600,12947293700,56900,57000,57000,56900,1249
20240108,143500,12876169700,56900,57000,57000,56800,275
20240108,143400,12860520700,57000,56900,57000,56900,325
20240108,143300,12842021000,56900,56800,56900,56800,412
20240108,143200,12818601100,56800,56900,56900,56800,316
20240108,143100,12800640100,56900,56900,56900,56800,433
20240108,143000,12776010100,56900,56900,57000,56900,193
20240108,142900,12765027900,56900,56800,57000,56800,329
20240108,142800,12746333000,56900,56900,57000,56700,638
20240108,142700,12710070200,57000,56700,57000,56700,909
20240108,142600,12658351100,56700,56700,56700,56700,267
20240108,142500,12643212200,56700,56600,56800,56600,1551
20240108,142400,12555276900,56600,56800,56800,56600,730
20240108,142300,12513883400,56800,56800,56800,56700,1971
20240108,142200,12402119100,56800,56800,56800,56700,1105
20240108,142100,12339365000,56900,56800,57000,56700,3624
20240108,142000,12133592900,56900,56900,56900,56900,458
20240108,141900,12107532700,56900,56800,57000,56800,307
20240108,141800,12090068600,56900,56900,57000,56800,1356
20240108,141700,12012927800,56800,56900,56900,56700,1045
20240108,141600,11953586900,56800,56800,56900,56800,1076
20240108,141500,11892469700,56800,56900,56900,56800,142
20240108,141400,11884400800,56800,56900,56900,56800,1122
20240108,141300,11820668200,56900,56800,56900,56800,443
20240108,141200,11795495600,56800,56900,56900,56700,5214
20240108,141100,11499571300,56900,57000,57100,56900,1439
20240108,141000,11417611900,56900,57000,57100,56900,505
20240108,140900,11388825100,57000,57000,57100,56900,1259
20240108,140800,11317061300,57000,56800,57000,56800,606
20240108,140700,11282527000,56900,57000,57100,56800,2065
20240108,140600,11164974800,57000,57000,57100,57000,166
20240108,140500,11155512600,57000,57000,57000,56900,1111
20240108,140400,11092199700,57100,57000,57100,57000,83
20240108,140300,11087467300,57100,57000,57100,57000,88
20240108,140200,11082448800,57000,56900,57000,56800,1703
20240108,140100,10985544000,56800,56900,56900,56800,661
20240108,140000,10947987200,56900,56800,56900,56800,547
20240108,135900,10916879500,56900,56800,56900,56800,331
20240108,135800,10898076100,56800,56900,56900,56800,407
20240108,135700,10874936400,56900,56900,57000,56900,3336
20240108,135600,10685105900,56900,57100,57100,56900,1539
20240108,135500,10597382000,57000,56900,57100,56900,120
20240108,135400,10590541100,56900,57000,57100,56900,1336
20240108,135300,10514389600,57100,56900,57100,56900,195
20240108,135200,10503274900,56900,57000,57100,56900,1871
20240108,135100,10396622300,56900,57100,57100,56900,1836
20240108,135000,10291962700,57100,56900,57100,56900,1364
20240108,134900,10214193900,56900,57200,57200,56900,1619
20240108,134800,10121920800,57100,57100,57100,57100,133
20240108,134700,10114326500,57100,57100,57100,57000,921
20240108,134600,10061759400,57100,57200,57300,57000,3508
20240108,134500,9861693500,57200,57000,57200,57000,182
20240108,134400,9851299400,57000,57100,57200,57000,567
20240108,134300,9818959100,57100,57200,57200,57000,2368
20240108,134200,9683817300,57100,57100,57200,57000,592
20240108,134100,9649978200,57100,57200,57300,57000,2776
20240108,134000,9491587400,57200,57300,57300,57100,134
20240108,133900,9483929800,57200,57300,57300,57100,238
20240108,133800,9470324100,57200,57200,57200,57100,2233
20240108,133700,9342756900,57200,57200,57300,57200,105
20240108,133600,9336750600,57200,57200,57300,57200,268
20240108,133500,9321417700,57200,57200,57300,57100,381
20240108,133400,9299625200,57200,57300,57400,57100,3318
20240108,133300,9109801100,57300,57300,57400,57200,120
20240108,133200,9102931900,57200,57200,57400,57200,317
20240108,133100,9084763000,57200,57300,57300,57200,313
20240108,133000,9066852200,57400,57100,57400,57000,356
20240108,132900,9046499500,57100,57300,57300,57000,13556
20240108,132800,8273009300,57300,57400,57500,57300,1073
20240108,132700,8211512900,57400,57300,57400,57300,191
20240108,132600,8200554300,57400,57200,57500,57200,2791
20240108,132500,8040632900,57300,57400,57500,57200,6864
20240108,132400,7647303100,57400,57400,57600,57300,2148
20240108,132300,7524187500,57300,57600,57700,57300,6574
20240108,132200,7146474900,57700,57600,57700,57500,1137
20240108,132100,7081074900,57700,57700,57700,57500,848
20240108,132000,7032257600,57600,57700,57700,57600,110
20240108,131900,7025912900,57800,57700,57800,57700,165
20240108,131800,7016392100,57800,57800,57800,57600,191
20240108,131700,7005365400,57700,57700,57800,57600,294
20240108,131600,6988391000,57700,57700,57800,57700,281
20240108,131500,6972165500,57700,57700,57800,57600,257
20240108,131400,6957328500,57500,57700,57800,57500,5177
20240108,131300,6659517000,57700,57700,57700,57600,520
20240108,131200,6629539000,57700,57600,57800,57500,1080
20240108,131100,6567372200,57600,57700,57700,57600,184
20240108,131000,6556758100,57800,57700,57800,57500,3093
20240108,130900,6378478100,57700,57600,57900,57600,518
20240108,130800,6348575700,57600,57700,57700,57600,272
20240108,130700,6332900900,57700,57700,57700,57700,57
20240108,130600,6329612000,57700,57800,57800,57700,145
20240108,130500,6321241200,57700,57800,57800,57700,249
20240108,130400,6306869800,57800,57800,57900,57800,106
20240108,130300,6300741200,57800,57900,58000,57800,219
20240108,130200,6288053700,57900,57800,58000,57800,570
20240108,130100,6255032700,57800,57700,57900,57600,286
20240108,130000,6238505800,57700,57800,57800,57700,178
20240108,125900,6228230100,57800,57700,57800,57700,323
20240108,125800,6209568500,57700,57700,57800,57700,255
20240108,125700,6194850900,57700,57800,57900,57700,231
20240108,125600,6181500600,57900,57700,57900,57700,199
20240108,125500,6170007200,57700,57800,57800,57700,231
20240108,125400,6156666700,57900,57800,57900,57700,461
20240108,125300,6130029400,57800,57700,57800,57700,577
20240108,125200,6096698900,57800,57800,57800,57600,117
20240108,125100,6089946500,57800,57700,57800,57600,305
20240108,125000,6072350100,57600,57600,57700,57500,384
20240108,124900,6050232800,57600,57600,57700,57600,169
20240108,124800,6040498300,57600,57600,57700,57600,115
20240108,124700,6033873900,57700,57700,57800,57600,811
20240108,124600,5987145600,57800,57700,57800,57600,274
20240108,124500,5971342000,57700,57700,57700,57600,456
20240108,124400,5945073400,57600,57700,57700,57600,353
20240108,124300,5924735400,57700,57700,57800,57600,136
20240108,124200,5916886400,57700,57700,57700,57600,227
20240108,124100,5903790600,57800,57600,57800,57600,231
20240108,124000,5890454900,57600,57600,57800,57600,733
20240108,123900,5848142600,57600,57700,57700,57500,196
20240108,123800,5836848600,57600,57700,57700,57600,374
20240108,123700,5815285200,57700,57700,57700,57600,241
20240108,123600,5801380500,57600,57600,57700,57600,110
20240108,123500,5795044000,57600,57600,57700,57600,412
20240108,123400,5771307600,57600,57600,57700,57600,50
20240108,123300,5768427000,57600,57700,57700,57600,249
20240108,123200,5754069600,57600,57700,57800,57600,745
20240108,123100,5711098300,57700,57600,57700,57600,805
20240108,123000,5664662100,57600,57600,57700,57600,87
20240108,122900,5659650500,57600,57600,57700,57600,312
20240108,122800,5641676600,57600,57600,57700,57600,1045
20240108,122700,5581483600,57700,57700,57700,57600,379
20240108,122600,5559617900,57700,57700,57700,57600,286
20240108,122500,5543116900,57700,57700,57800,57700,482
20240108,122400,5515302500,57600,57600,57700,57600,295
20240108,122300,5498308500,57600,57600,57700,57600,731
20240108,122200,5456198200,57600,57700,57700,57600,203
20240108,122100,5444502800,57700,57700,57700,57600,233
20240108,122000,5431068200,57600,57700,57700,57600,487
20240108,121900,5402969000,57700,57700,57800,57700,247
20240108,121800,5388713300,57700,57700,57800,57700,116
20240108,121700,5382019200,57800,57700,57800,57700,288
20240108,121600,5365399800,57700,57700,57800,57700,102
20240108,121500,5359514100,57700,57700,57800,57700,67
20240108,121400,5355644600,57700,57700,57700,57600,975
20240108,121300,5299412500,57700,57600,57700,57600,144
20240108,121200,5291113300,57600,57600,57700,57600,349
20240108,121100,5271006800,57700,57700,57800,57600,692
20240108,121000,5231091600,57700,57700,57700,57700,191
20240108,120900,5220070900,57700,57700,57800,57700,1170
20240108,120800,5152557200,57700,57700,57800,57700,258
20240108,120700,5137667100,57700,57800,57800,57700,167
20240108,120600,5128025500,57800,57800,57800,57800,565
20240108,120500,5095368500,57800,57800,57900,57800,263
20240108,120400,5080164400,57800,57800,57800,57800,343
20240108,120300,5060339000,57800,57900,57900,57800,143
20240108,120200,5052068100,57900,57800,57900,57800,123
20240108,120100,5044958300,57800,57900,57900,57800,196
20240108,120000,5033624200,57900,58000,58000,57900,17
20240108,115900,5032639400,57900,57900,58000,57900,332
20240108,115800,5013413700,57900,57900,58000,57900,205
20240108,115700,5001543900,58000,57900,58000,57900,122
20240108,115600,4994477400,57900,58000,58000,57900,275
20240108,115500,4978550900,57900,57800,58000,57800,791
20240108,115400,4932752400,57800,57800,57800,57800,303
20240108,115300,4915239000,57900,57800,57900,57800,594
20240108,115200,4880872500,57900,57800,57900,57800,59
20240108,115100,4877459100,57800,57800,57900,57800,181
20240108,115000,4866991500,57800,57900,57900,57800,127
20240108,114900,4859644500,58000,57800,58000,57800,87
20240108,114800,4854605300,57900,58000,58000,57900,233
20240108,114700,4841114100,57900,58000,58000,57800,150
20240108,114600,4832429600,57900,57900,58000,57900,665
20240108,114500,4793925800,58000,57900,58000,57900,42
20240108,114400,4791492400,58000,57900,58000,57900,96
20240108,114300,4785933500,57900,57900,58000,57900,307
20240108,114200,4768153900,57900,57900,58000,57900,200
20240108,114100,4756570900,58000,57900,58000,57900,178
20240108,114000,4746262300,58000,58000,58100,58000,237
20240108,113900,4732516000,58100,58000,58100,58000,263
20240108,113800,4717258200,58000,58100,58100,57900,615
20240108,113700,4681601400,58000,58000,58000,58000,144
20240108,113600,4673249400,58000,58000,58100,58000,119
20240108,113500,4666344400,58000,58100,58100,58000,220
20240108,113400,4653583400,58000,58100,58100,58000,49
20240108,113300,4650738800,58000,58000,58100,58000,554
20240108,113200,4618584100,58000,58100,58100,58000,146
20240108,113100,4610112000,58000,58000,58100,58000,116
20240108,113000,4603381700,58000,58000,58100,58000,185
20240108,112900,4592649200,58000,58100,58100,58000,104
20240108,112800,4586616800,58000,58100,58100,58000,548
20240108,112700,4554827300,58100,58000,58100,58000,92
20240108,112600,4549491000,58000,58000,58100,58000,97
20240108,112500,4543861100,58100,58100,58100,58000,234
20240108,112400,4530269300,58100,58100,58200,58000,257
20240108,112300,4515340200,58100,58100,58200,58000,222
20240108,112200,4502440800,58100,58200,58200,58100,238
20240108,112100,4488607900,58200,58200,58300,58200,187
20240108,112000,4477717800,58200,58300,58300,58200,250
20240108,111900,4463164700,58200,58200,58300,58200,93
20240108,111800,4457751600,58200,58200,58200,58200,179
20240108,111700,4447333800,58200,58200,58300,58200,248
20240108,111600,4432899900,58200,58200,58200,58100,268
20240108,111500,4417314200,58200,58200,58200,58100,386
20240108,111400,4394850900,58300,58200,58300,58200,221
20240108,111300,4381976800,58300,58300,58400,58300,248
20240108,111200,4367507900,58300,58100,58400,58100,761
20240108,111100,4323185500,58100,58000,58100,58000,462
20240108,111000,4296348000,58000,58000,58100,58000,299
20240108,110900,4278998500,58000,58000,58000,58000,90
20240108,110800,4273778500,58000,57900,58100,57900,490
20240108,110700,4245378800,57900,58000,58000,57900,1071
20240108,110600,4183261700,58000,58100,58100,58000,317
20240108,110500,4164868800,58100,58200,58200,58000,234
20240108,110400,4151276500,58100,58100,58200,58100,87
20240108,110300,4146216700,58100,58100,58200,58000,851
20240108,110200,4096764700,58100,58100,58100,58000,1433
20240108,110100,4013528500,58100,58200,58200,58100,734
20240108,110000,3970841700,58200,58200,58300,58200,150
20240108,105900,3962107700,58200,58200,58300,58200,456
20240108,105800,3935549200,58200,58200,58300,58200,126
20240108,105700,3928214100,58200,58400,58400,58200,4088
20240108,105600,3689525300,58500,58400,58500,58400,256
20240108,105500,3674560300,58500,58500,58500,58400,189
20240108,105400,3663513800,58400,58500,58500,58400,891
20240108,105300,3611410600,58500,58600,58600,58500,986
20240108,105200,3553631100,58600,58600,58800,58600,880
20240108,105100,3501977200,58700,58700,58700,58600,1279
20240108,105000,3426918900,58600,58500,58700,58400,1047
20240108,104900,3365580500,58400,58300,58400,58300,292
20240108,104800,3348530200,58400,58500,58500,58300,477
20240108,104700,3320677200,58500,58500,58600,58500,94
20240108,104600,3315177800,58600,58700,58700,58600,324
20240108,104500,3296190800,58600,58700,58700,58600,268
20240108,104400,3280485500,58600,58600,58700,58500,550
20240108,104300,3248267000,58500,58300,58600,58300,609
20240108,104200,3212675100,58300,58200,58400,58200,216
20240108,104100,3200081700,58200,58300,58300,58200,444
20240108,104000,3174240800,58300,58300,58400,58300,249
20240108,103900,3159724000,58300,58500,58600,58300,1060
20240108,103800,3097809500,58500,58600,58600,58500,428
20240108,103700,3072736200,58600,58600,58600,58500,96
20240108,103600,3067118300,58600,58600,58600,58500,447
20240108,103500,3040949600,58600,58600,58600,58600,94
20240108,103400,3035441200,58700,58700,58700,58600,171
20240108,103300,3025417800,58700,58600,58700,58500,58
20240108,103200,3022018800,58500,58500,58600,58500,109
20240108,103100,3015634700,58500,58600,58600,58500,183
20240108,103000,3004922200,58700,58600,58700,58600,579
20240108,102900,2970990100,58600,58700,58700,58600,82
20240108,102800,2966179800,58700,58600,58700,58500,136
20240108,102700,2958207600,58500,58600,58600,58500,220
20240108,102600,2945316900,58600,58500,58600,58500,46
20240108,102500,2942624900,58500,58700,58700,58500,251
20240108,102400,2927913600,58700,58600,58700,58600,162
20240108,102300,2918418800,58700,58700,58800,58600,214
20240108,102200,2905853500,58600,58700,58700,58600,95
20240108,102100,2900280200,58700,58700,58800,58700,785
20240108,102000,2854148900,58700,58700,58800,58600,565
20240108,101900,2820972000,58800,58700,58800,58600,361
20240108,101800,2799783600,58600,58600,58600,58600,24
20240108,101700,2798377200,58600,58600,58700,58600,66
20240108,101600,2794506400,58600,58600,58700,58600,117
20240108,101500,2787642800,58600,58700,58700,58600,51
20240108,101400,2784651500,58600,58600,58600,58600,31
20240108,101300,2782834900,58600,58500,58700,58500,717
20240108,101200,2740781100,58600,58600,58600,58500,148
20240108,101100,2732111500,58500,58500,58600,58500,55
20240108,101000,2728891600,58500,58700,58700,58500,1948
20240108,100900,2614721700,58600,58700,58700,58600,67
20240108,100800,2610790300,58600,58700,58700,58600,553
20240108,100700,2578332000,58800,58700,58800,58700,442
20240108,100600,2552347700,58700,58800,58800,58700,462
20240108,100500,2525195900,58900,58700,58900,58700,378
20240108,100400,2502968700,58700,58700,58700,58700,38
20240108,100300,2500738100,58700,58800,58800,58700,69
20240108,100200,2496684800,58700,58800,58900,58700,183
20240108,100100,2485927800,58800,58800,58900,58800,160
20240108,100000,2476511600,58800,58800,58800,58700,305
20240108,095900,2458578900,58800,58900,59000,58800,460
20240108,095800,2431489400,58900,59000,59000,58900,709
20240108,095700,2389661000,59000,59000,59000,58900,1015
20240108,095600,2329779600,59000,58800,59000,58800,980
20240108,095500,2272059600,58800,58800,58900,58800,194
20240108,095400,2260643600,58900,58800,58900,58800,749
20240108,095300,2216588400,58800,58800,58900,58800,554
20240108,095200,2183981400,58900,58500,58900,58500,2069
20240108,095100,2062532000,58400,58600,58700,58400,4913
20240108,095000,1775048900,58600,58500,58600,58500,191
20240108,094900,1763858600,58500,58600,58600,58500,498
20240108,094800,1734677100,58500,58400,58700,58400,1097
20240108,094700,1670459500,58500,58400,58500,58400,588
20240108,094600,1636069900,58400,58300,58400,58200,527
20240108,094500,1605301900,58300,58400,58400,58300,79
20240108,094400,1600694900,58200,58200,58200,58100,528
20240108,094300,1570016800,58300,58300,58400,58100,440
20240108,094200,1544386000,58300,58400,58400,58200,133
20240108,094100,1536635100,58400,58400,58500,58300,812
20240108,094000,1489212700,58300,58300,58400,58200,293
20240108,093900,1472132800,58300,58100,58300,58100,99
20240108,093800,1466370300,58200,58100,58200,58100,483
20240108,093700,1438276900,58200,58300,58400,58200,411
20240108,093600,1414342400,58300,58300,58400,58200,117
20240108,093500,1407522100,58400,58200,58400,58200,527
20240108,093400,1376809300,58200,58100,58300,58100,1074
20240108,093300,1314267700,58100,58000,58200,58000,437
20240108,093200,1288900100,57900,57900,58000,57900,34
20240108,093100,1286931400,57900,57800,57900,57700,508
20240108,093000,1257567300,57800,57700,57900,57700,258
20240108,092900,1242657700,57800,57800,57800,57700,159
20240108,092800,1233471600,57800,57900,57900,57800,173
20240108,092700,1223470900,57900,57900,57900,57800,114
20240108,092600,1216874600,57900,57800,57900,57700,220
20240108,092500,1204140700,57800,57700,57800,57700,135
20240108,092400,1196340700,57700,57600,57700,57600,532
20240108,092300,1165675200,57700,57600,57700,57600,946
20240108,092200,1111133200,57600,57900,57900,57600,2350
20240108,092100,975399600,57900,57900,58000,57800,309
20240108,092000,957508600,57900,57900,57900,57800,181
20240108,091900,947034500,57900,57900,57900,57800,14
20240108,091800,946224900,57900,58100,58100,57800,441
20240108,091700,920668300,58100,57900,58100,57900,225
20240108,091600,907603200,57900,57800,58000,57800,453
20240108,091500,881378300,58000,58100,58200,58000,628
20240108,091400,844922500,58200,57900,58200,57700,546
20240108,091300,813270200,57700,58000,58000,57700,2378
20240108,091200,675881800,58000,58000,58000,57900,168
20240108,091100,666153600,58200,58100,58200,57900,368
20240108,091000,644758700,58100,57700,58100,57700,1076
20240108,090900,582400400,57700,57700,57800,57600,424
20240108,090800,557936600,57700,57800,57900,57700,1067
20240108,090700,496206200,57800,57900,57900,57600,213
20240108,090600,483915200,57600,57700,57800,57600,834
20240108,090500,435803700,57700,57900,57900,57700,445
20240108,090400,410115200,57800,57800,57900,57700,637
20240108,090300,373329400,57800,58100,58100,57800,349
20240108,090200,353149000,58100,57800,58100,57700,450
20240108,090100,327126600,57700,58000,58300,57500,1751
20240108,090000,226094400,58000,58300,58300,57600,3831