KissMeData/141080/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,202500,75992839500,57700,57700,57700,57700,16060
20240105,202400,75992839500,57700,57700,57700,57700,0
20240105,202300,75992839500,57700,57700,57700,57700,0
20240105,202200,75992839500,57700,57700,57700,57700,0
20240105,202100,75992839500,57700,57700,57700,57700,0
20240105,202000,75992839500,57700,57700,57700,57700,0
20240105,201900,75992839500,57700,57700,57700,57700,0
20240105,201800,75992839500,57700,57700,57700,57700,0
20240105,201700,75992839500,57700,57700,57700,57700,0
20240105,201600,75992839500,57700,57700,57700,57700,0
20240105,201500,75992839500,57700,57700,57700,57700,0
20240105,201400,75992839500,57700,57700,57700,57700,0
20240105,201300,75992839500,57700,57700,57700,57700,0
20240105,201200,75992839500,57700,57700,57700,57700,0
20240105,201100,75992839500,57700,57700,57700,57700,0
20240105,201000,75992839500,57700,57700,57700,57700,0
20240105,200900,75992839500,57700,57700,57700,57700,0
20240105,200800,75992839500,57700,57700,57700,57700,0
20240105,200700,75992839500,57700,57700,57700,57700,0
20240105,200600,75992839500,57700,57700,57700,57700,0
20240105,200500,75992839500,57700,57700,57700,57700,0
20240105,200400,75992839500,57700,57700,57700,57700,0
20240105,200300,75992839500,57700,57700,57700,57700,0
20240105,200200,75992839500,57700,57700,57700,57700,0
20240105,200100,75992839500,57700,57700,57700,57700,0
20240105,200000,75992839500,57700,57700,57700,57700,0
20240105,195900,75992839500,57700,57700,57700,57700,0
20240105,195800,75992839500,57700,57700,57700,57700,0
20240105,195700,75992839500,57700,57700,57700,57700,0
20240105,195600,75992839500,57700,57700,57700,57700,0
20240105,195500,75992839500,57700,57700,57700,57700,16060
20240105,195400,75992839500,57700,57700,57700,57700,0
20240105,195300,75992839500,57700,57700,57700,57700,0
20240105,195200,75992839500,57700,57700,57700,57700,0
20240105,195100,75992839500,57700,57700,57700,57700,0
20240105,195000,75992839500,57700,57700,57700,57700,0
20240105,194900,75992839500,57700,57700,57700,57700,0
20240105,194800,75992839500,57700,57700,57700,57700,0
20240105,194700,75992839500,57700,57700,57700,57700,0
20240105,194600,75992839500,57700,57700,57700,57700,0
20240105,194500,75992839500,57700,57700,57700,57700,0
20240105,194400,75992839500,57700,57700,57700,57700,0
20240105,194300,75992839500,57700,57700,57700,57700,0
20240105,194200,75992839500,57700,57700,57700,57700,0
20240105,194100,75992839500,57700,57700,57700,57700,0
20240105,194000,75992839500,57700,57700,57700,57700,0
20240105,193900,75992839500,57700,57700,57700,57700,0
20240105,193800,75992839500,57700,57700,57700,57700,0
20240105,193700,75992839500,57700,57700,57700,57700,0
20240105,193600,75992839500,57700,57700,57700,57700,0
20240105,193500,75992839500,57700,57700,57700,57700,0
20240105,193400,75992839500,57700,57700,57700,57700,0
20240105,193300,75992839500,57700,57700,57700,57700,0
20240105,193200,75992839500,57700,57700,57700,57700,0
20240105,193100,75992839500,57700,57700,57700,57700,0
20240105,193000,75992839500,57700,57700,57700,57700,0
20240105,192900,75992839500,57700,57700,57700,57700,0
20240105,192800,75992839500,57700,57700,57700,57700,0
20240105,192700,75992839500,57700,57700,57700,57700,0
20240105,192600,75992839500,57700,57700,57700,57700,0
20240105,192500,75992839500,57700,57700,57700,57700,16060
20240105,192400,75992839500,57700,57700,57700,57700,0
20240105,192300,75992839500,57700,57700,57700,57700,0
20240105,192200,75992839500,57700,57700,57700,57700,0
20240105,192100,75992839500,57700,57700,57700,57700,0
20240105,192000,75992839500,57700,57700,57700,57700,0
20240105,191900,75992839500,57700,57700,57700,57700,0
20240105,191800,75992839500,57700,57700,57700,57700,0
20240105,191700,75992839500,57700,57700,57700,57700,0
20240105,191600,75992839500,57700,57700,57700,57700,0
20240105,191500,75992839500,57700,57700,57700,57700,0
20240105,191400,75992839500,57700,57700,57700,57700,0
20240105,191300,75992839500,57700,57700,57700,57700,0
20240105,191200,75992839500,57700,57700,57700,57700,0
20240105,191100,75992839500,57700,57700,57700,57700,0
20240105,191000,75992839500,57700,57700,57700,57700,0
20240105,190900,75992839500,57700,57700,57700,57700,0
20240105,190800,75992839500,57700,57700,57700,57700,0
20240105,190700,75992839500,57700,57700,57700,57700,0
20240105,190600,75992839500,57700,57700,57700,57700,0
20240105,190500,75992839500,57700,57700,57700,57700,0
20240105,190400,75992839500,57700,57700,57700,57700,0
20240105,190300,75992839500,57700,57700,57700,57700,0
20240105,190200,75992839500,57700,57700,57700,57700,0
20240105,190100,75992839500,57700,57700,57700,57700,0
20240105,190000,75992839500,57700,57700,57700,57700,0
20240105,185900,75992839500,57700,57700,57700,57700,0
20240105,185800,75992839500,57700,57700,57700,57700,0
20240105,185700,75992839500,57700,57700,57700,57700,0
20240105,185600,75992839500,57700,57700,57700,57700,0
20240105,185500,75992839500,57700,57700,57700,57700,16060
20240105,185400,75992839500,57700,57700,57700,57700,0
20240105,185300,75992839500,57700,57700,57700,57700,0
20240105,185200,75992839500,57700,57700,57700,57700,0
20240105,185100,75992839500,57700,57700,57700,57700,0
20240105,185000,75992839500,57700,57700,57700,57700,0
20240105,184900,75992839500,57700,57700,57700,57700,0
20240105,184800,75992839500,57700,57700,57700,57700,0
20240105,184700,75992839500,57700,57700,57700,57700,0
20240105,184600,75992839500,57700,57700,57700,57700,0
20240105,184500,75992839500,57700,57700,57700,57700,0
20240105,184400,75992839500,57700,57700,57700,57700,0
20240105,184300,75992839500,57700,57700,57700,57700,0
20240105,184200,75992839500,57700,57700,57700,57700,0
20240105,184100,75992839500,57700,57700,57700,57700,0
20240105,184000,75992839500,57700,57700,57700,57700,0
20240105,183900,75992839500,57700,57700,57700,57700,0
20240105,183800,75992839500,57700,57700,57700,57700,0
20240105,183700,75992839500,57700,57700,57700,57700,0
20240105,183600,75992839500,57700,57700,57700,57700,0
20240105,183500,75992839500,57700,57700,57700,57700,0
20240105,183400,75992839500,57700,57700,57700,57700,0
20240105,183300,75992839500,57700,57700,57700,57700,0
20240105,183200,75992839500,57700,57700,57700,57700,0
20240105,183100,75992839500,57700,57700,57700,57700,0
20240105,183000,75992839500,57700,57700,57700,57700,0
20240105,182900,75992839500,57700,57700,57700,57700,0
20240105,182800,75992839500,57700,57700,57700,57700,0
20240105,182700,75992839500,57700,57700,57700,57700,0
20240105,182600,75992839500,57700,57700,57700,57700,0
20240105,182500,75992839500,57700,57700,57700,57700,16060
20240105,182400,75992839500,57700,57700,57700,57700,0
20240105,182300,75992839500,57700,57700,57700,57700,0
20240105,182200,75992839500,57700,57700,57700,57700,0
20240105,182100,75992839500,57700,57700,57700,57700,0
20240105,182000,75992839500,57700,57700,57700,57700,0
20240105,181900,75992839500,57700,57700,57700,57700,0
20240105,181800,75992839500,57700,57700,57700,57700,0
20240105,181700,75992839500,57700,57700,57700,57700,0
20240105,181600,75992839500,57700,57700,57700,57700,0
20240105,181500,75992839500,57700,57700,57700,57700,0
20240105,181400,75992839500,57700,57700,57700,57700,0
20240105,181300,75992839500,57700,57700,57700,57700,0
20240105,181200,75992839500,57700,57700,57700,57700,0
20240105,181100,75992839500,57700,57700,57700,57700,0
20240105,181000,75992839500,57700,57700,57700,57700,0
20240105,180900,75992839500,57700,57700,57700,57700,0
20240105,180800,75992839500,57700,57700,57700,57700,0
20240105,180700,75992839500,57700,57700,57700,57700,0
20240105,180600,75992839500,57700,57700,57700,57700,0
20240105,180500,75992839500,57700,57700,57700,57700,0
20240105,180400,75992839500,57700,57700,57700,57700,0
20240105,180300,75992839500,57700,57700,57700,57700,0
20240105,180200,75992839500,57700,57700,57700,57700,0
20240105,180100,75992839500,57700,57700,57700,57700,0
20240105,180000,75992839500,57700,57700,57700,57700,0
20240105,175900,75992839500,57700,57700,57700,57700,0
20240105,175800,75992839500,57700,57700,57700,57700,0
20240105,175700,75992839500,57700,57700,57700,57700,0
20240105,175600,75992839500,57700,57700,57700,57700,0
20240105,175500,75992839500,57700,57700,57700,57700,16060
20240105,175400,75992839500,57700,57700,57700,57700,0
20240105,175300,75992839500,57700,57700,57700,57700,0
20240105,175200,75992839500,57700,57700,57700,57700,0
20240105,175100,75992839500,57700,57700,57700,57700,0
20240105,175000,75992839500,57700,57700,57700,57700,0
20240105,174900,75992839500,57700,57700,57700,57700,0
20240105,174800,75992839500,57700,57700,57700,57700,0
20240105,174700,75992839500,57700,57700,57700,57700,0
20240105,174600,75992839500,57700,57700,57700,57700,0
20240105,174500,75992839500,57700,57700,57700,57700,0
20240105,174400,75992839500,57700,57700,57700,57700,0
20240105,174300,75992839500,57700,57700,57700,57700,0
20240105,174200,75992839500,57700,57700,57700,57700,0
20240105,174100,75992839500,57700,57700,57700,57700,0
20240105,174000,75992839500,57700,57700,57700,57700,0
20240105,173900,75992839500,57700,57700,57700,57700,0
20240105,173800,75992839500,57700,57700,57700,57700,0
20240105,173700,75992839500,57700,57700,57700,57700,0
20240105,173600,75992839500,57700,57700,57700,57700,0
20240105,173500,75992839500,57700,57700,57700,57700,0
20240105,173400,75992839500,57700,57700,57700,57700,0
20240105,173300,75992839500,57700,57700,57700,57700,0
20240105,173200,75992839500,57700,57700,57700,57700,0
20240105,173100,75992839500,57700,57700,57700,57700,0
20240105,173000,75992839500,57700,57700,57700,57700,0
20240105,172900,75992839500,57700,57700,57700,57700,0
20240105,172800,75992839500,57700,57700,57700,57700,0
20240105,172700,75992839500,57700,57700,57700,57700,0
20240105,172600,75992839500,57700,57700,57700,57700,0
20240105,172500,75992839500,57700,57700,57700,57700,16060
20240105,172400,75992839500,57700,57700,57700,57700,0
20240105,172300,75992839500,57700,57700,57700,57700,0
20240105,172200,75992839500,57700,57700,57700,57700,0
20240105,172100,75992839500,57700,57700,57700,57700,0
20240105,172000,75992839500,57700,57700,57700,57700,0
20240105,171900,75992839500,57700,57700,57700,57700,0
20240105,171800,75992839500,57700,57700,57700,57700,0
20240105,171700,75992839500,57700,57700,57700,57700,0
20240105,171600,75992839500,57700,57700,57700,57700,0
20240105,171500,75992839500,57700,57700,57700,57700,0
20240105,171400,75992839500,57700,57700,57700,57700,0
20240105,171300,75992839500,57700,57700,57700,57700,0
20240105,171200,75992839500,57700,57700,57700,57700,0
20240105,171100,75992839500,57700,57700,57700,57700,0
20240105,171000,75992839500,57700,57700,57700,57700,0
20240105,170900,75992839500,57700,57700,57700,57700,0
20240105,170800,75992839500,57700,57700,57700,57700,0
20240105,170700,75992839500,57700,57700,57700,57700,0
20240105,170600,75992839500,57700,57700,57700,57700,0
20240105,170500,75992839500,57700,57700,57700,57700,0
20240105,170400,75992839500,57700,57700,57700,57700,0
20240105,170300,75992839500,57700,57700,57700,57700,0
20240105,170200,75992839500,57700,57700,57700,57700,0
20240105,170100,75992839500,57700,57700,57700,57700,0
20240105,170000,75992839500,57700,57700,57700,57700,0
20240105,165900,75992839500,57700,57700,57700,57700,0
20240105,165800,75992839500,57700,57700,57700,57700,0
20240105,165700,75992839500,57700,57700,57700,57700,0
20240105,165600,75992839500,57700,57700,57700,57700,0
20240105,165500,75992839500,57700,57700,57700,57700,16060
20240105,165400,75992839500,57700,57700,57700,57700,0
20240105,165300,75992839500,57700,57700,57700,57700,0
20240105,165200,75992839500,57700,57700,57700,57700,0
20240105,165100,75992839500,57700,57700,57700,57700,0
20240105,165000,75992839500,57700,57700,57700,57700,0
20240105,164900,75992839500,57700,57700,57700,57700,0
20240105,164800,75992839500,57700,57700,57700,57700,0
20240105,164700,75992839500,57700,57700,57700,57700,0
20240105,164600,75992839500,57700,57700,57700,57700,0
20240105,164500,75992839500,57700,57700,57700,57700,0
20240105,164400,75992839500,57700,57700,57700,57700,0
20240105,164300,75992839500,57700,57700,57700,57700,0
20240105,164200,75992839500,57700,57700,57700,57700,0
20240105,164100,75992839500,57700,57700,57700,57700,0
20240105,164000,75992839500,57700,57700,57700,57700,0
20240105,163900,75992839500,57700,57700,57700,57700,0
20240105,163800,75992839500,57700,57700,57700,57700,0
20240105,163700,75992839500,57700,57700,57700,57700,0
20240105,163600,75992839500,57700,57700,57700,57700,0
20240105,163500,75992839500,57700,57700,57700,57700,0
20240105,163400,75992839500,57700,57700,57700,57700,0
20240105,163300,75992839500,57700,57700,57700,57700,0
20240105,163200,75992839500,57700,57700,57700,57700,0
20240105,163100,75992839500,57700,57700,57700,57700,0
20240105,163000,75992839500,57700,57700,57700,57700,0
20240105,162900,75992839500,57700,57700,57700,57700,0
20240105,162800,75992839500,57700,57700,57700,57700,0
20240105,162700,75992839500,57700,57700,57700,57700,0
20240105,162600,75992839500,57700,57700,57700,57700,0
20240105,162500,75992839500,57700,57700,57700,57700,16060
20240105,162400,75992839500,57700,57700,57700,57700,0
20240105,162300,75992839500,57700,57700,57700,57700,0
20240105,162200,75992839500,57700,57700,57700,57700,0
20240105,162100,75992839500,57700,57700,57700,57700,0
20240105,162000,75992839500,57700,57700,57700,57700,0
20240105,161900,75992839500,57700,57700,57700,57700,0
20240105,161800,75992839500,57700,57700,57700,57700,0
20240105,161700,75992839500,57700,57700,57700,57700,0
20240105,161600,75992839500,57700,57700,57700,57700,0
20240105,161500,75992839500,57700,57700,57700,57700,0
20240105,161400,75992839500,57700,57700,57700,57700,0
20240105,161300,75992839500,57700,57700,57700,57700,0
20240105,161200,75992839500,57700,57700,57700,57700,0
20240105,161100,75992839500,57700,57700,57700,57700,0
20240105,161000,75992839500,57700,57700,57700,57700,0
20240105,160900,75992839500,57700,57700,57700,57700,0
20240105,160800,75992839500,57700,57700,57700,57700,0
20240105,160700,75992839500,57700,57700,57700,57700,0
20240105,160600,75992839500,57700,57700,57700,57700,0
20240105,160500,75992839500,57700,57700,57700,57700,0
20240105,160400,75992839500,57700,57700,57700,57700,0
20240105,160300,75992839500,57700,57700,57700,57700,0
20240105,160200,75992839500,57700,57700,57700,57700,0
20240105,160100,75992839500,57700,57700,57700,57700,0
20240105,160000,75992839500,57700,57700,57700,57700,0
20240105,155900,75992839500,57700,57700,57700,57700,0
20240105,155800,75992839500,57700,57700,57700,57700,0
20240105,155700,75992839500,57700,57700,57700,57700,0
20240105,155600,75992839500,57700,57700,57700,57700,0
20240105,155500,75992839500,57700,57700,57700,57700,16060
20240105,155400,75992839500,57700,57700,57700,57700,0
20240105,155300,75992839500,57700,57700,57700,57700,0
20240105,155200,75992839500,57700,57700,57700,57700,0
20240105,155100,75992839500,57700,57700,57700,57700,0
20240105,155000,75992839500,57700,57700,57700,57700,0
20240105,154900,75992839500,57700,57700,57700,57700,0
20240105,154800,75992839500,57700,57700,57700,57700,0
20240105,154700,75992839500,57700,57700,57700,57700,0
20240105,154600,75992839500,57700,57700,57700,57700,0
20240105,154500,75992839500,57700,57700,57700,57700,0
20240105,154400,75992839500,57700,57700,57700,57700,0
20240105,154300,75992839500,57700,57700,57700,57700,0
20240105,154200,75992839500,57700,57700,57700,57700,0
20240105,154100,75992839500,57700,57700,57700,57700,0
20240105,154000,75992839500,57700,57700,57700,57700,0
20240105,153900,75992839500,57700,57700,57700,57700,0
20240105,153800,75992839500,57700,57700,57700,57700,0
20240105,153700,75992839500,57700,57700,57700,57700,0
20240105,153600,75992839500,57700,57700,57700,57700,0
20240105,153500,75992839500,57700,57700,57700,57700,0
20240105,153400,75992839500,57700,57700,57700,57700,0
20240105,153300,75992839500,57700,57700,57700,57700,0
20240105,153200,75992839500,57700,57700,57700,57700,0
20240105,153100,75992839500,57700,57700,57700,57700,0
20240105,153000,75992839500,57700,57700,57700,57700,16060
20240105,152900,75066177500,57800,57800,57800,57800,0
20240105,152800,75066177500,57800,57800,57800,57800,0
20240105,152700,75066177500,57800,57800,57800,57800,0
20240105,152600,75066177500,57800,57800,57800,57800,0
20240105,152500,75066177500,57800,57800,57800,57800,0
20240105,152400,75066177500,57800,57800,57800,57800,0
20240105,152300,75066177500,57800,57800,57800,57800,0
20240105,152200,75066177500,57800,57800,57800,57800,0
20240105,152100,75066177500,57800,57800,57800,57800,0
20240105,152000,75066177500,57800,57800,57800,57800,0
20240105,151900,75066177500,57800,57800,57800,57700,1843
20240105,151800,74959738900,57800,57700,57800,57600,3454
20240105,151700,74760629400,57700,57800,57900,57600,7271
20240105,151600,74341045600,57800,57700,57900,57700,2282
20240105,151500,74209216500,57700,57800,57900,57700,1007
20240105,151400,74151017400,57800,57700,57900,57700,1931
20240105,151300,74039416100,57700,57700,57800,57700,867
20240105,151200,73989355000,57800,57700,57800,57700,696
20240105,151100,73949145400,57700,57700,57800,57600,1430
20240105,151000,73866604900,57600,57600,57700,57600,944
20240105,150900,73812192700,57600,57600,57700,57600,902
20240105,150800,73760210500,57600,57600,57700,57500,3916
20240105,150700,73534775000,57600,57500,57700,57500,2418
20240105,150600,73395553000,57500,57500,57700,57500,2699
20240105,150500,73240223700,57500,57600,57700,57500,2667
20240105,150400,73086523500,57600,57600,57700,57600,1910
20240105,150300,72976462300,57600,57600,57800,57600,2804
20240105,150200,72814773300,57600,57600,57700,57600,3097
20240105,150100,72636311100,57600,57600,57700,57600,2286
20240105,150000,72504555500,57600,57800,57800,57600,1059
20240105,145900,72443469900,57800,57800,57800,57700,3017
20240105,145800,72269364000,57700,57700,57800,57700,1261
20240105,145700,72196581800,57700,57800,57900,57700,2893
20240105,145600,72029508200,57800,57700,57900,57700,1946
20240105,145500,71917106600,57700,57800,57900,57700,3186
20240105,145400,71732996300,57800,57800,57900,57800,1674
20240105,145300,71636224000,57800,57800,57900,57800,1078
20240105,145200,71573906600,57900,57800,57900,57800,674
20240105,145100,71534915500,57800,57800,57900,57800,856
20240105,145000,71485400600,57800,57800,57900,57800,809
20240105,144900,71438609100,57800,57900,58000,57800,2758
20240105,144800,71278934300,58000,57900,58000,57900,1503
20240105,144700,71191810600,57900,58000,58000,57900,975
20240105,144600,71135341800,57900,57900,58100,57900,2584
20240105,144500,70985505400,57900,57800,57900,57700,5874
20240105,144400,70645688900,57700,57700,57800,57600,2280
20240105,144300,70514098500,57700,57600,57800,57600,2310
20240105,144200,70380840200,57600,57500,57700,57500,4287
20240105,144100,70133930500,57500,57500,57600,57500,1011
20240105,144000,70075775000,57500,57500,57600,57500,846
20240105,143900,70027119700,57500,57500,57600,57500,401
20240105,143800,70004053400,57600,57500,57600,57500,2127
20240105,143700,69881733500,57500,57400,57500,57400,2675
20240105,143600,69727966900,57500,57500,57600,57500,2266
20240105,143500,69597654100,57500,57500,57700,57500,6015
20240105,143400,69251281900,57500,57500,57600,57400,895
20240105,143300,69199820000,57400,57400,57600,57400,2469
20240105,143200,69057896000,57500,57500,57600,57300,9518
20240105,143100,68511293900,57500,57600,57600,57500,1120
20240105,143000,68446880400,57500,57500,57600,57500,743
20240105,142900,68404141200,57500,57500,57600,57500,821
20240105,142800,68356903000,57600,57500,57600,57500,566
20240105,142700,68324348800,57500,57600,57600,57500,1560
20240105,142600,68234626600,57500,57600,57600,57500,528
20240105,142500,68204257700,57600,57600,57700,57500,586
20240105,142400,68170509300,57600,57700,57700,57600,1684
20240105,142300,68073498800,57600,57800,57800,57600,2397
20240105,142200,67935198100,57800,57700,57800,57700,1405
20240105,142100,67854012000,57800,57600,57800,57500,8184
20240105,142000,67382142900,57500,57500,57600,57500,505
20240105,141900,67353093900,57500,57500,57500,57400,2439
20240105,141800,67212890000,57400,57500,57500,57400,2076
20240105,141700,67093669200,57500,57400,57500,57400,1046
20240105,141600,67033609100,57400,57400,57500,57300,3899
20240105,141500,66810020800,57300,57500,57500,57300,3649
20240105,141400,66600573100,57500,57400,57500,57400,501
20240105,141300,66571800700,57400,57500,57600,57400,5109
20240105,141200,66278068000,57600,57500,57600,57500,2102
20240105,141100,66157195600,57500,57600,57600,57500,2463
20240105,141000,66015514300,57500,57600,57600,57500,864
20240105,140900,65965822900,57600,57500,57600,57500,4098
20240105,140800,65730149100,57500,57700,57700,57500,1150
20240105,140700,65663951900,57700,57700,57700,57500,1128
20240105,140600,65599005100,57700,57600,57700,57500,1713
20240105,140500,65500328400,57700,57600,57700,57600,380
20240105,140400,65478426800,57700,57600,57700,57500,2491
20240105,140300,65335126100,57500,57700,57800,57500,13474
20240105,140200,64559291500,57800,57800,57800,57700,247
20240105,140100,64545026900,57800,57700,57800,57700,513
20240105,140000,64515417700,57700,57800,57800,57700,1024
20240105,135900,64456322400,57700,57900,57900,57700,2369
20240105,135800,64319388600,57800,57900,57900,57800,306
20240105,135700,64301691000,57800,57800,57900,57800,657
20240105,135600,64263712000,57700,57800,58000,57700,3196
20240105,135500,64078728800,57800,57800,57900,57700,1040
20240105,135400,64018618300,57700,57800,57900,57700,1002
20240105,135300,63960772700,57800,57700,57900,57700,1200
20240105,135200,63891424500,57800,57800,57800,57700,932
20240105,135100,63837591400,57800,57500,57800,57500,2984
20240105,135000,63665597400,57600,57600,57600,57400,4368
20240105,134900,63414709800,57600,57700,57700,57400,4694
20240105,134800,63144773600,57700,57600,57700,57600,1414
20240105,134700,63063317300,57700,57800,57800,57600,3998
20240105,134600,62832972200,57800,57900,58000,57700,7032
20240105,134500,62426650700,57900,58000,58000,57900,1636
20240105,134400,62331789400,58000,57900,58000,57900,318
20240105,134300,62313356700,57900,57900,58000,57900,1006
20240105,134200,62255089600,57900,58000,58000,57900,852
20240105,134100,62205701900,58000,58000,58000,57900,367
20240105,134000,62184428500,58000,57900,58000,57900,700
20240105,133900,62143837700,57900,57900,58100,57800,6997
20240105,133800,61738786200,58000,58000,58100,57900,1637
20240105,133700,61643840900,58000,57400,58000,57300,9561
20240105,133600,61092893700,57500,57600,57600,57400,637
20240105,133500,61056257700,57500,57500,57600,57400,611
20240105,133400,61021123700,57500,57500,57600,57400,697
20240105,133300,60981050200,57400,57700,57700,57400,1455
20240105,133200,60897395100,57600,57600,57700,57500,1258
20240105,133100,60824931600,57600,57600,57700,57500,961
20240105,133000,60769512200,57700,57700,57700,57600,1646
20240105,132900,60674692600,57700,57700,57700,57600,374
20240105,132800,60653143500,57600,57700,57700,57600,2674
20240105,132700,60499074400,57700,57700,57700,57600,1862
20240105,132600,60391712900,57600,57400,57600,57400,3125
20240105,132500,60211940100,57500,57400,57500,57300,3246
20240105,132400,60025555700,57500,57400,57500,57300,1474
20240105,132300,59941035700,57400,57500,57600,57400,601
20240105,132200,59906485000,57600,57400,57600,57400,2773
20240105,132100,59747149400,57400,57800,57800,57400,11364
20240105,132000,59093825000,57800,57800,57900,57700,3957
20240105,131900,58865114300,57800,57900,58000,57800,2204
20240105,131800,58737498400,58000,58000,58000,57900,1740
20240105,131700,58636653700,58000,58000,58100,57800,3304
20240105,131600,58445465300,58000,57800,58100,57700,2064
20240105,131500,58325939000,57900,57800,57900,57700,1520
20240105,131400,58238110900,57700,57900,57900,57700,1857
20240105,131300,58130834100,57800,57800,57900,57700,673
20240105,131200,58091934900,57700,57800,57800,57700,1492
20240105,131100,58005792900,57800,57800,57900,57700,749
20240105,131000,57962505200,57800,57800,57900,57800,2198
20240105,130900,57835448100,57800,57800,58000,57700,1582
20240105,130800,57743961300,57800,57900,58000,57800,2550
20240105,130700,57596413100,58000,57900,58100,57800,1957
20240105,130600,57483028400,57900,57700,57900,57700,1914
20240105,130500,57372486200,57700,57700,57800,57600,2295
20240105,130400,57240061900,57600,57600,57800,57500,1895
20240105,130300,57130830200,57600,57500,57600,57400,1333
20240105,130200,57054226900,57400,57500,57600,57400,1466
20240105,130100,56969944100,57500,57500,57500,57300,1069
20240105,130000,56908533700,57300,57400,57500,57200,3485
20240105,125900,56708700900,57500,57400,57500,57200,5176
20240105,125800,56412089000,57400,57500,57500,57400,2823
20240105,125700,56249898500,57500,57600,57600,57300,15984
20240105,125600,55333090700,57500,57700,57800,57300,23106
20240105,125500,54004661200,57700,57700,57800,57600,6732
20240105,125400,53616282100,57800,58000,58000,57700,6759
20240105,125300,53225543200,58000,57900,58000,57900,1466
20240105,125200,53140647100,58000,58000,58000,57900,609
20240105,125100,53105349600,58000,58100,58200,57900,2758
20240105,125000,52945288900,58100,58000,58100,57900,1105
20240105,124900,52881191500,58000,58000,58000,57900,590
20240105,124800,52847022500,57900,58100,58100,57900,5164
20240105,124700,52547781700,58100,58100,58100,58000,366
20240105,124600,52526545200,58100,58100,58200,58000,541
20240105,124500,52495109600,58100,58000,58200,58000,3035
20240105,124400,52318953400,58100,58100,58100,58000,2239
20240105,124300,52189008000,58100,58100,58100,58000,3304
20240105,124200,51997093300,58000,58100,58200,58000,4987
20240105,124100,51707364600,58200,58300,58300,58200,1766
20240105,124000,51604576200,58200,58200,58400,58200,607
20240105,123900,51569218900,58300,58300,58300,58100,4650
20240105,123800,51298447900,58300,58300,58400,58200,2558
20240105,123700,51149326600,58400,58400,58400,58300,198
20240105,123600,51137775300,58400,58300,58500,58300,906
20240105,123500,51084903400,58400,58400,58500,58400,541
20240105,123400,51053302000,58400,58400,58500,58400,2141
20240105,123300,50928258900,58500,58600,58700,58400,2235
20240105,123200,50797328100,58600,58500,58600,58400,807
20240105,123100,50750102700,58400,58500,58600,58400,443
20240105,123000,50724213000,58500,58500,58500,58400,3374
20240105,122900,50526882100,58500,58500,58600,58500,1775
20240105,122800,50423030300,58600,58500,58600,58500,392
20240105,122700,50400068900,58500,58500,58600,58500,640
20240105,122600,50362609600,58500,58600,58600,58500,125
20240105,122500,50355292900,58600,58600,58600,58500,637
20240105,122400,50318013400,58600,58600,58600,58500,1011
20240105,122300,50258811400,58500,58600,58600,58500,1004
20240105,122200,50199979700,58500,58500,58600,58500,431
20240105,122100,50174730200,58600,58600,58600,58500,1067
20240105,122000,50112286800,58600,58500,58600,58500,1168
20240105,121900,50043945700,58500,58300,58500,58300,1740
20240105,121800,49942327800,58400,58100,58400,58100,4351
20240105,121700,49689025400,58200,58000,58200,58000,2122
20240105,121600,49565751700,58100,58100,58100,58000,239
20240105,121500,49551876300,58100,58100,58100,58000,812
20240105,121400,49504758000,58000,58000,58100,58000,2239
20240105,121300,49374875600,58000,58100,58100,58000,3055
20240105,121200,49197419700,58100,58200,58300,58100,986
20240105,121100,49140106600,58100,58200,58200,58100,403
20240105,121000,49116668800,58200,58200,58300,58100,754
20240105,120900,49072801600,58200,58100,58300,58100,1288
20240105,120800,48997844400,58100,58200,58300,58100,2433
20240105,120700,48856249700,58300,58200,58300,58200,667
20240105,120600,48817378300,58300,58200,58300,58200,643
20240105,120500,48779939500,58300,58300,58400,58200,284
20240105,120400,48763379500,58400,58300,58400,58200,916
20240105,120300,48709993800,58300,58400,58400,58200,1295
20240105,120200,48634515200,58300,58400,58400,58300,223
20240105,120100,48621510400,58400,58300,58400,58300,112
20240105,120000,48614973000,58300,58300,58400,58300,772
20240105,115900,48569936700,58400,58300,58400,58300,718
20240105,115800,48528072500,58300,58400,58400,58300,215
20240105,115700,48515531300,58400,58400,58400,58300,512
20240105,115600,48485673400,58400,58400,58400,58300,299
20240105,115500,48468222300,58400,58300,58400,58300,337
20240105,115400,48448568600,58400,58300,58500,58300,341
20240105,115300,48428672000,58500,58300,58500,58300,1075
20240105,115200,48365905400,58400,58400,58400,58200,234
20240105,115100,48352263500,58400,58300,58400,58200,666
20240105,115000,48313458900,58300,58300,58400,58200,268
20240105,114900,48297843800,58200,58400,58400,58200,380
20240105,114800,48275679000,58300,58400,58400,58300,567
20240105,114700,48242614200,58300,58400,58400,58300,900
20240105,114600,48190136600,58400,58300,58400,58300,117
20240105,114500,48183310500,58400,58500,58500,58300,682
20240105,114400,48143483900,58400,58500,58500,58400,576
20240105,114300,48109815500,58500,58400,58500,58400,709
20240105,114200,48068400100,58400,58400,58500,58300,1882
20240105,114100,47958543800,58300,58300,58400,58300,1273
20240105,114000,47884265300,58400,58400,58400,58300,423
20240105,113900,47859577600,58400,58400,58400,58300,582
20240105,113800,47825634900,58400,58200,58400,58200,973
20240105,113700,47768931000,58300,58300,58300,58200,731
20240105,113600,47726368700,58200,58200,58300,58100,790
20240105,113500,47680383600,58100,58200,58300,58100,542
20240105,113400,47648851100,58200,58100,58300,58100,1644
20240105,113300,47553146400,58100,58400,58500,58100,5520
20240105,113200,47232126700,58500,58500,58500,58300,933
20240105,113100,47177631900,58400,58500,58600,58200,6092
20240105,113000,46822121600,58500,58700,58700,58500,2663
20240105,112900,46666079100,58700,58800,58800,58600,1225
20240105,112800,46594207700,58800,58700,58800,58700,587
20240105,112700,46559736200,58700,58800,58800,58600,2098
20240105,112600,46436578700,58700,58500,58800,58400,3937
20240105,112500,46205932400,58400,58300,58400,58300,2238
20240105,112400,46075256600,58300,58400,58400,58200,905
20240105,112300,46022500300,58400,58300,58400,58200,1092
20240105,112200,45958897500,58300,58300,58400,58200,1407
20240105,112100,45876884700,58400,58200,58400,58200,3122
20240105,112000,45694940000,58300,58100,58300,58000,4163
20240105,111900,45452775200,58100,58100,58200,57900,7971
20240105,111800,44990484100,58100,58100,58200,58000,3026
20240105,111700,44814732600,58100,58200,58300,58000,3699
20240105,111600,44599600000,58200,58100,58300,58100,3469
20240105,111500,44397921800,58200,58200,58300,58000,7525
20240105,111400,43960572100,58300,58300,58300,58200,1648
20240105,111300,43864654800,58200,58200,58300,58100,1671
20240105,111200,43767393500,58100,58200,58300,58100,4064
20240105,111100,43530890100,58200,58300,58400,58200,3054
20240105,111000,43352929800,58400,58300,58400,58300,1702
20240105,110900,43253694400,58400,58400,58500,58300,1679
20240105,110800,43155716000,58400,58500,58600,58400,4224
20240105,110700,42908801500,58500,58600,58600,58500,363
20240105,110600,42887559200,58500,58500,58600,58400,1639
20240105,110500,42791668300,58500,58500,58500,58400,1360
20240105,110400,42712180700,58400,58700,58800,58400,7377
20240105,110300,42279856500,58800,58800,58800,58700,1834
20240105,110200,42172049800,58700,58700,58800,58600,1499
20240105,110100,42084077000,58700,58600,58700,58500,2662
20240105,110000,41928061300,58600,58600,58700,58500,1295
20240105,105900,41852195600,58500,58500,58600,58500,570
20240105,105800,41818840200,58400,58500,58500,58400,1916
20240105,105700,41706863800,58500,58600,58700,58400,6165
20240105,105600,41346538900,58700,58600,58800,58500,4306
20240105,105500,41094229900,58600,58400,58600,58400,3553
20240105,105400,40886489300,58400,58400,58500,58300,4150
20240105,105300,40644098200,58400,58400,58600,58400,1506
20240105,105200,40556021300,58400,58400,58500,58300,6531
20240105,105100,40174598100,58400,58600,58700,58400,6336
20240105,105000,39803572500,58500,58700,58700,58500,4473
20240105,104900,39541723200,58700,58700,58700,58600,1255
20240105,104800,39468142200,58700,58500,58700,58500,8571
20240105,104700,38966063200,58600,58700,58800,58500,5402
20240105,104600,38649400800,58700,58700,58800,58600,2444
20240105,104500,38505872600,58700,58700,58800,58600,3693
20240105,104400,38289052900,58700,58900,58900,58700,8760
20240105,104300,37774571900,58800,59100,59100,58800,6934
20240105,104200,37365881600,59000,59100,59200,59000,2933
20240105,104100,37192604800,59100,59200,59400,59100,5284
20240105,104000,36879877300,59300,59400,59400,59200,4873
20240105,103900,36591121700,59300,59300,59500,59300,3003
20240105,103800,36412804800,59400,59200,59400,59100,2824
20240105,103700,36245510500,59200,59200,59200,59100,5955
20240105,103600,35893445300,59200,59300,59300,59100,3566
20240105,103500,35682329400,59200,59600,59600,59200,13000
20240105,103400,34909821700,59700,59700,59700,59600,542
20240105,103300,34877511400,59700,59700,59700,59600,936
20240105,103200,34821674700,59600,59600,59800,59600,3792
20240105,103100,34595489400,59700,59800,59800,59600,1454
20240105,103000,34508787300,59700,59800,59800,59600,1942
20240105,102900,34392891500,59800,59800,59900,59700,3690
20240105,102800,34172475000,59900,59900,59900,59800,3826
20240105,102700,33943631900,59800,59900,59900,59800,458
20240105,102600,33916222200,59800,59800,59900,59800,1108
20240105,102500,33849874500,59800,60000,60000,59800,1894
20240105,102400,33736402400,59900,60100,60100,59900,1742
20240105,102300,33631905200,60100,60000,60100,60000,531
20240105,102200,33600032500,60100,60100,60200,60000,1466
20240105,102100,33511929500,60100,60200,60200,60100,1332
20240105,102000,33431858000,60100,60300,60300,60100,1487
20240105,101900,33342324500,60300,60200,60300,60200,918
20240105,101800,33287050600,60200,60300,60400,60200,1596
20240105,101700,33190857200,60300,60400,60400,60300,636
20240105,101600,33152460000,60300,60400,60400,60300,435
20240105,101500,33126216900,60400,60300,60400,60200,1233
20240105,101400,33051882500,60400,60500,60600,60300,4031
20240105,101300,32808368400,60500,60600,60600,60400,8450
20240105,101200,32296748800,60500,60300,60500,60200,22969
20240105,101100,30909388100,60300,60300,60300,60200,265
20240105,101000,30893429300,60300,60200,60300,60200,766
20240105,100900,30847313500,60200,60100,60300,60000,3280
20240105,100800,30649808000,60100,59900,60200,59900,4810
20240105,100700,30361213200,60000,60100,60100,59900,2711
20240105,100600,30198596600,60000,60000,60100,60000,1557
20240105,100500,30105080700,60100,60000,60100,60000,1153
20240105,100400,30035836500,60000,60100,60200,59900,3937
20240105,100300,29799249800,60100,60300,60300,60100,2861
20240105,100200,29627002400,60300,60200,60300,60100,1875
20240105,100100,29514081600,60100,60100,60200,60100,1486
20240105,100000,29424652200,60100,59900,60200,59900,5403
20240105,095900,29099946300,59900,60000,60000,59900,2152
20240105,095800,28971000200,60000,60000,60100,59900,1344
20240105,095700,28890408800,59900,60000,60100,59900,1752
20240105,095600,28785249200,60000,60100,60100,60000,2283
20240105,095500,28648197500,60000,59900,60200,59800,9775
20240105,095400,28061697800,60000,59900,60000,59800,1734
20240105,095300,27957812700,59900,59700,60000,59700,3747
20240105,095200,27733427800,59800,59700,59900,59600,4318
20240105,095100,27475483100,59700,59700,59700,59600,3233
20240105,095000,27282732100,59700,59600,59800,59600,1726
20240105,094900,27179781200,59600,59600,59700,59500,15134
20240105,094800,26278575900,59600,59800,59800,59500,9491
20240105,094700,25712602400,59800,59900,59900,59700,6955
20240105,094600,25296962700,59900,59800,59900,59700,1851
20240105,094500,25186205300,59800,59600,59800,59600,3919
20240105,094400,24952235200,59600,60000,60000,59600,25090
20240105,094300,23452533500,59900,60200,60300,59900,8927
20240105,094200,22916505000,60300,60500,60500,60200,6317
20240105,094100,22535704300,60500,60600,60600,60500,9013
20240105,094000,21990223900,60600,60500,60600,60400,13527
20240105,093900,21171133200,60500,60200,60500,60200,6257
20240105,093800,20793581000,60200,60100,60400,60000,6485
20240105,093700,20403144700,60100,60100,60100,60000,4873
20240105,093600,20110600900,60100,60100,60100,59900,14660
20240105,093500,19230625100,60100,60400,60400,60100,5902
20240105,093400,18875083600,60300,60300,60400,60200,3337
20240105,093300,18674009500,60200,60400,60400,60200,2226
20240105,093200,18539699700,60400,60200,60400,60200,3901
20240105,093100,18304543400,60200,60400,60500,60200,6403
20240105,093000,17918068900,60500,60400,60500,60300,6782
20240105,092900,17508264600,60300,60400,60500,60300,18223
20240105,092800,16407583600,60400,60000,60400,60000,13734
20240105,092700,15581948400,60100,60200,60200,60000,3437
20240105,092600,15375459600,60200,60000,60300,60000,10058
20240105,092500,14770251000,60000,60000,60100,59900,9308
20240105,092400,14211623400,60000,60000,60300,59900,17953
20240105,092300,13133008500,60000,59600,60000,59600,30269
20240105,092200,11321758500,59600,59400,59600,59300,7068
20240105,092100,10901158500,59400,59400,59400,59300,1735
20240105,092000,10798234100,59400,59400,59400,59200,2624
20240105,091900,10642606800,59400,59400,59400,59100,6177
20240105,091800,10276447300,59300,59600,59700,59300,7858
20240105,091700,9808827000,59600,59500,59600,59400,6347
20240105,091600,9430851200,59500,59000,59500,58900,5570
20240105,091500,9100684700,58900,58700,59000,58700,1253
20240105,091400,9026894300,58700,58800,58900,58600,7324
20240105,091300,8596818300,58800,58900,59000,58800,4407
20240105,091200,8337242300,58900,59000,59100,58900,3415
20240105,091100,8135738700,59100,59000,59200,59000,6443
20240105,091000,7754947900,59000,59400,59500,59000,11277
20240105,090900,7086915000,59400,59300,59500,59100,4911
20240105,090800,6795920200,59300,59500,59500,59100,8825
20240105,090700,6272383800,59600,59700,59800,59400,14116
20240105,090600,5431282000,59700,59100,59800,59100,23963
20240105,090500,4007549600,59100,59200,59400,59000,9181
20240105,090400,3464187100,59300,59100,59400,59100,10131
20240105,090300,2863607200,59200,58900,59200,58900,4244
20240105,090200,2612863900,59000,58800,59200,58800,7357
20240105,090100,2179009500,58900,59100,59200,58700,11166
20240105,090000,1521228200,59000,59100,59200,58900,25740