KissMeData/141080/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,202500,42338476700,56200,56200,56200,56200,13017
20240112,202400,42338476700,56200,56200,56200,56200,0
20240112,202300,42338476700,56200,56200,56200,56200,0
20240112,202200,42338476700,56200,56200,56200,56200,0
20240112,202100,42338476700,56200,56200,56200,56200,0
20240112,202000,42338476700,56200,56200,56200,56200,0
20240112,201900,42338476700,56200,56200,56200,56200,0
20240112,201800,42338476700,56200,56200,56200,56200,0
20240112,201700,42338476700,56200,56200,56200,56200,0
20240112,201600,42338476700,56200,56200,56200,56200,0
20240112,201500,42338476700,56200,56200,56200,56200,0
20240112,201400,42338476700,56200,56200,56200,56200,0
20240112,201300,42338476700,56200,56200,56200,56200,0
20240112,201200,42338476700,56200,56200,56200,56200,0
20240112,201100,42338476700,56200,56200,56200,56200,0
20240112,201000,42338476700,56200,56200,56200,56200,0
20240112,200900,42338476700,56200,56200,56200,56200,0
20240112,200800,42338476700,56200,56200,56200,56200,0
20240112,200700,42338476700,56200,56200,56200,56200,0
20240112,200600,42338476700,56200,56200,56200,56200,0
20240112,200500,42338476700,56200,56200,56200,56200,0
20240112,200400,42338476700,56200,56200,56200,56200,0
20240112,200300,42338476700,56200,56200,56200,56200,0
20240112,200200,42338476700,56200,56200,56200,56200,0
20240112,200100,42338476700,56200,56200,56200,56200,0
20240112,200000,42338476700,56200,56200,56200,56200,0
20240112,195900,42338476700,56200,56200,56200,56200,0
20240112,195800,42338476700,56200,56200,56200,56200,0
20240112,195700,42338476700,56200,56200,56200,56200,0
20240112,195600,42338476700,56200,56200,56200,56200,0
20240112,195500,42338476700,56200,56200,56200,56200,13017
20240112,195400,42338476700,56200,56200,56200,56200,0
20240112,195300,42338476700,56200,56200,56200,56200,0
20240112,195200,42338476700,56200,56200,56200,56200,0
20240112,195100,42338476700,56200,56200,56200,56200,0
20240112,195000,42338476700,56200,56200,56200,56200,0
20240112,194900,42338476700,56200,56200,56200,56200,0
20240112,194800,42338476700,56200,56200,56200,56200,0
20240112,194700,42338476700,56200,56200,56200,56200,0
20240112,194600,42338476700,56200,56200,56200,56200,0
20240112,194500,42338476700,56200,56200,56200,56200,0
20240112,194400,42338476700,56200,56200,56200,56200,0
20240112,194300,42338476700,56200,56200,56200,56200,0
20240112,194200,42338476700,56200,56200,56200,56200,0
20240112,194100,42338476700,56200,56200,56200,56200,0
20240112,194000,42338476700,56200,56200,56200,56200,0
20240112,193900,42338476700,56200,56200,56200,56200,0
20240112,193800,42338476700,56200,56200,56200,56200,0
20240112,193700,42338476700,56200,56200,56200,56200,0
20240112,193600,42338476700,56200,56200,56200,56200,0
20240112,193500,42338476700,56200,56200,56200,56200,0
20240112,193400,42338476700,56200,56200,56200,56200,0
20240112,193300,42338476700,56200,56200,56200,56200,0
20240112,193200,42338476700,56200,56200,56200,56200,0
20240112,193100,42338476700,56200,56200,56200,56200,0
20240112,193000,42338476700,56200,56200,56200,56200,0
20240112,192900,42338476700,56200,56200,56200,56200,0
20240112,192800,42338476700,56200,56200,56200,56200,0
20240112,192700,42338476700,56200,56200,56200,56200,0
20240112,192600,42338476700,56200,56200,56200,56200,0
20240112,192500,42338476700,56200,56200,56200,56200,13017
20240112,192400,42338476700,56200,56200,56200,56200,0
20240112,192300,42338476700,56200,56200,56200,56200,0
20240112,192200,42338476700,56200,56200,56200,56200,0
20240112,192100,42338476700,56200,56200,56200,56200,0
20240112,192000,42338476700,56200,56200,56200,56200,0
20240112,191900,42338476700,56200,56200,56200,56200,0
20240112,191800,42338476700,56200,56200,56200,56200,0
20240112,191700,42338476700,56200,56200,56200,56200,0
20240112,191600,42338476700,56200,56200,56200,56200,0
20240112,191500,42338476700,56200,56200,56200,56200,0
20240112,191400,42338476700,56200,56200,56200,56200,0
20240112,191300,42338476700,56200,56200,56200,56200,0
20240112,191200,42338476700,56200,56200,56200,56200,0
20240112,191100,42338476700,56200,56200,56200,56200,0
20240112,191000,42338476700,56200,56200,56200,56200,0
20240112,190900,42338476700,56200,56200,56200,56200,0
20240112,190800,42338476700,56200,56200,56200,56200,0
20240112,190700,42338476700,56200,56200,56200,56200,0
20240112,190600,42338476700,56200,56200,56200,56200,0
20240112,190500,42338476700,56200,56200,56200,56200,0
20240112,190400,42338476700,56200,56200,56200,56200,0
20240112,190300,42338476700,56200,56200,56200,56200,0
20240112,190200,42338476700,56200,56200,56200,56200,0
20240112,190100,42338476700,56200,56200,56200,56200,0
20240112,190000,42338476700,56200,56200,56200,56200,0
20240112,185900,42338476700,56200,56200,56200,56200,0
20240112,185800,42338476700,56200,56200,56200,56200,0
20240112,185700,42338476700,56200,56200,56200,56200,0
20240112,185600,42338476700,56200,56200,56200,56200,0
20240112,185500,42338476700,56200,56200,56200,56200,13017
20240112,185400,42338476700,56200,56200,56200,56200,0
20240112,185300,42338476700,56200,56200,56200,56200,0
20240112,185200,42338476700,56200,56200,56200,56200,0
20240112,185100,42338476700,56200,56200,56200,56200,0
20240112,185000,42338476700,56200,56200,56200,56200,0
20240112,184900,42338476700,56200,56200,56200,56200,0
20240112,184800,42338476700,56200,56200,56200,56200,0
20240112,184700,42338476700,56200,56200,56200,56200,0
20240112,184600,42338476700,56200,56200,56200,56200,0
20240112,184500,42338476700,56200,56200,56200,56200,0
20240112,184400,42338476700,56200,56200,56200,56200,0
20240112,184300,42338476700,56200,56200,56200,56200,0
20240112,184200,42338476700,56200,56200,56200,56200,0
20240112,184100,42338476700,56200,56200,56200,56200,0
20240112,184000,42338476700,56200,56200,56200,56200,0
20240112,183900,42338476700,56200,56200,56200,56200,0
20240112,183800,42338476700,56200,56200,56200,56200,0
20240112,183700,42338476700,56200,56200,56200,56200,0
20240112,183600,42338476700,56200,56200,56200,56200,0
20240112,183500,42338476700,56200,56200,56200,56200,0
20240112,183400,42338476700,56200,56200,56200,56200,0
20240112,183300,42338476700,56200,56200,56200,56200,0
20240112,183200,42338476700,56200,56200,56200,56200,0
20240112,183100,42338476700,56200,56200,56200,56200,0
20240112,183000,42338476700,56200,56200,56200,56200,0
20240112,182900,42338476700,56200,56200,56200,56200,0
20240112,182800,42338476700,56200,56200,56200,56200,0
20240112,182700,42338476700,56200,56200,56200,56200,0
20240112,182600,42338476700,56200,56200,56200,56200,0
20240112,182500,42338476700,56200,56200,56200,56200,13017
20240112,182400,42338476700,56200,56200,56200,56200,0
20240112,182300,42338476700,56200,56200,56200,56200,0
20240112,182200,42338476700,56200,56200,56200,56200,0
20240112,182100,42338476700,56200,56200,56200,56200,0
20240112,182000,42338476700,56200,56200,56200,56200,0
20240112,181900,42338476700,56200,56200,56200,56200,0
20240112,181800,42338476700,56200,56200,56200,56200,0
20240112,181700,42338476700,56200,56200,56200,56200,0
20240112,181600,42338476700,56200,56200,56200,56200,0
20240112,181500,42338476700,56200,56200,56200,56200,0
20240112,181400,42338476700,56200,56200,56200,56200,0
20240112,181300,42338476700,56200,56200,56200,56200,0
20240112,181200,42338476700,56200,56200,56200,56200,0
20240112,181100,42338476700,56200,56200,56200,56200,0
20240112,181000,42338476700,56200,56200,56200,56200,0
20240112,180900,42338476700,56200,56200,56200,56200,0
20240112,180800,42338476700,56200,56200,56200,56200,0
20240112,180700,42338476700,56200,56200,56200,56200,0
20240112,180600,42338476700,56200,56200,56200,56200,0
20240112,180500,42338476700,56200,56200,56200,56200,0
20240112,180400,42338476700,56200,56200,56200,56200,0
20240112,180300,42338476700,56200,56200,56200,56200,0
20240112,180200,42338476700,56200,56200,56200,56200,0
20240112,180100,42338476700,56200,56200,56200,56200,0
20240112,180000,42338476700,56200,56200,56200,56200,0
20240112,175900,42338476700,56200,56200,56200,56200,0
20240112,175800,42338476700,56200,56200,56200,56200,0
20240112,175700,42338476700,56200,56200,56200,56200,0
20240112,175600,42338476700,56200,56200,56200,56200,0
20240112,175500,42338476700,56200,56200,56200,56200,13017
20240112,175400,42338476700,56200,56200,56200,56200,0
20240112,175300,42338476700,56200,56200,56200,56200,0
20240112,175200,42338476700,56200,56200,56200,56200,0
20240112,175100,42338476700,56200,56200,56200,56200,0
20240112,175000,42338476700,56200,56200,56200,56200,0
20240112,174900,42338476700,56200,56200,56200,56200,0
20240112,174800,42338476700,56200,56200,56200,56200,0
20240112,174700,42338476700,56200,56200,56200,56200,0
20240112,174600,42338476700,56200,56200,56200,56200,0
20240112,174500,42338476700,56200,56200,56200,56200,0
20240112,174400,42338476700,56200,56200,56200,56200,0
20240112,174300,42338476700,56200,56200,56200,56200,0
20240112,174200,42338476700,56200,56200,56200,56200,0
20240112,174100,42338476700,56200,56200,56200,56200,0
20240112,174000,42338476700,56200,56200,56200,56200,0
20240112,173900,42338476700,56200,56200,56200,56200,0
20240112,173800,42338476700,56200,56200,56200,56200,0
20240112,173700,42338476700,56200,56200,56200,56200,0
20240112,173600,42338476700,56200,56200,56200,56200,0
20240112,173500,42338476700,56200,56200,56200,56200,0
20240112,173400,42338476700,56200,56200,56200,56200,0
20240112,173300,42338476700,56200,56200,56200,56200,0
20240112,173200,42338476700,56200,56200,56200,56200,0
20240112,173100,42338476700,56200,56200,56200,56200,0
20240112,173000,42338476700,56200,56200,56200,56200,0
20240112,172900,42338476700,56200,56200,56200,56200,0
20240112,172800,42338476700,56200,56200,56200,56200,0
20240112,172700,42338476700,56200,56200,56200,56200,0
20240112,172600,42338476700,56200,56200,56200,56200,0
20240112,172500,42338476700,56200,56200,56200,56200,13017
20240112,172400,42338476700,56200,56200,56200,56200,0
20240112,172300,42338476700,56200,56200,56200,56200,0
20240112,172200,42338476700,56200,56200,56200,56200,0
20240112,172100,42338476700,56200,56200,56200,56200,0
20240112,172000,42338476700,56200,56200,56200,56200,0
20240112,171900,42338476700,56200,56200,56200,56200,0
20240112,171800,42338476700,56200,56200,56200,56200,0
20240112,171700,42338476700,56200,56200,56200,56200,0
20240112,171600,42338476700,56200,56200,56200,56200,0
20240112,171500,42338476700,56200,56200,56200,56200,0
20240112,171400,42338476700,56200,56200,56200,56200,0
20240112,171300,42338476700,56200,56200,56200,56200,0
20240112,171200,42338476700,56200,56200,56200,56200,0
20240112,171100,42338476700,56200,56200,56200,56200,0
20240112,171000,42338476700,56200,56200,56200,56200,0
20240112,170900,42338476700,56200,56200,56200,56200,0
20240112,170800,42338476700,56200,56200,56200,56200,0
20240112,170700,42338476700,56200,56200,56200,56200,0
20240112,170600,42338476700,56200,56200,56200,56200,0
20240112,170500,42338476700,56200,56200,56200,56200,0
20240112,170400,42338476700,56200,56200,56200,56200,0
20240112,170300,42338476700,56200,56200,56200,56200,0
20240112,170200,42338476700,56200,56200,56200,56200,0
20240112,170100,42338476700,56200,56200,56200,56200,0
20240112,170000,42338476700,56200,56200,56200,56200,0
20240112,165900,42338476700,56200,56200,56200,56200,0
20240112,165800,42338476700,56200,56200,56200,56200,0
20240112,165700,42338476700,56200,56200,56200,56200,0
20240112,165600,42338476700,56200,56200,56200,56200,0
20240112,165500,42338476700,56200,56200,56200,56200,13017
20240112,165400,42338476700,56200,56200,56200,56200,0
20240112,165300,42338476700,56200,56200,56200,56200,0
20240112,165200,42338476700,56200,56200,56200,56200,0
20240112,165100,42338476700,56200,56200,56200,56200,0
20240112,165000,42338476700,56200,56200,56200,56200,0
20240112,164900,42338476700,56200,56200,56200,56200,0
20240112,164800,42338476700,56200,56200,56200,56200,0
20240112,164700,42338476700,56200,56200,56200,56200,0
20240112,164600,42338476700,56200,56200,56200,56200,0
20240112,164500,42338476700,56200,56200,56200,56200,0
20240112,164400,42338476700,56200,56200,56200,56200,0
20240112,164300,42338476700,56200,56200,56200,56200,0
20240112,164200,42338476700,56200,56200,56200,56200,0
20240112,164100,42338476700,56200,56200,56200,56200,0
20240112,164000,42338476700,56200,56200,56200,56200,0
20240112,163900,42338476700,56200,56200,56200,56200,0
20240112,163800,42338476700,56200,56200,56200,56200,0
20240112,163700,42338476700,56200,56200,56200,56200,0
20240112,163600,42338476700,56200,56200,56200,56200,0
20240112,163500,42338476700,56200,56200,56200,56200,0
20240112,163400,42338476700,56200,56200,56200,56200,0
20240112,163300,42338476700,56200,56200,56200,56200,0
20240112,163200,42338476700,56200,56200,56200,56200,0
20240112,163100,42338476700,56200,56200,56200,56200,0
20240112,163000,42338476700,56200,56200,56200,56200,0
20240112,162900,42338476700,56200,56200,56200,56200,0
20240112,162800,42338476700,56200,56200,56200,56200,0
20240112,162700,42338476700,56200,56200,56200,56200,0
20240112,162600,42338476700,56200,56200,56200,56200,0
20240112,162500,42338476700,56200,56200,56200,56200,13017
20240112,162400,42338476700,56200,56200,56200,56200,0
20240112,162300,42338476700,56200,56200,56200,56200,0
20240112,162200,42338476700,56200,56200,56200,56200,0
20240112,162100,42338476700,56200,56200,56200,56200,0
20240112,162000,42338476700,56200,56200,56200,56200,0
20240112,161900,42338476700,56200,56200,56200,56200,0
20240112,161800,42338476700,56200,56200,56200,56200,0
20240112,161700,42338476700,56200,56200,56200,56200,0
20240112,161600,42338476700,56200,56200,56200,56200,0
20240112,161500,42338476700,56200,56200,56200,56200,0
20240112,161400,42338476700,56200,56200,56200,56200,0
20240112,161300,42338476700,56200,56200,56200,56200,0
20240112,161200,42338476700,56200,56200,56200,56200,0
20240112,161100,42338476700,56200,56200,56200,56200,0
20240112,161000,42338476700,56200,56200,56200,56200,0
20240112,160900,42338476700,56200,56200,56200,56200,0
20240112,160800,42338476700,56200,56200,56200,56200,0
20240112,160700,42338476700,56200,56200,56200,56200,0
20240112,160600,42338476700,56200,56200,56200,56200,0
20240112,160500,42338476700,56200,56200,56200,56200,0
20240112,160400,42338476700,56200,56200,56200,56200,0
20240112,160300,42338476700,56200,56200,56200,56200,0
20240112,160200,42338476700,56200,56200,56200,56200,0
20240112,160100,42338476700,56200,56200,56200,56200,0
20240112,160000,42338476700,56200,56200,56200,56200,0
20240112,155900,42338476700,56200,56200,56200,56200,0
20240112,155800,42338476700,56200,56200,56200,56200,0
20240112,155700,42338476700,56200,56200,56200,56200,0
20240112,155600,42338476700,56200,56200,56200,56200,0
20240112,155500,42338476700,56200,56200,56200,56200,13017
20240112,155400,42338476700,56200,56200,56200,56200,0
20240112,155300,42338476700,56200,56200,56200,56200,0
20240112,155200,42338476700,56200,56200,56200,56200,0
20240112,155100,42338476700,56200,56200,56200,56200,0
20240112,155000,42338476700,56200,56200,56200,56200,0
20240112,154900,42338476700,56200,56200,56200,56200,0
20240112,154800,42338476700,56200,56200,56200,56200,0
20240112,154700,42338476700,56200,56200,56200,56200,0
20240112,154600,42338476700,56200,56200,56200,56200,0
20240112,154500,42338476700,56200,56200,56200,56200,0
20240112,154400,42338476700,56200,56200,56200,56200,0
20240112,154300,42338476700,56200,56200,56200,56200,0
20240112,154200,42338476700,56200,56200,56200,56200,0
20240112,154100,42338476700,56200,56200,56200,56200,0
20240112,154000,42338476700,56200,56200,56200,56200,0
20240112,153900,42338476700,56200,56200,56200,56200,0
20240112,153800,42338476700,56200,56200,56200,56200,0
20240112,153700,42338476700,56200,56200,56200,56200,0
20240112,153600,42338476700,56200,56200,56200,56200,0
20240112,153500,42338476700,56200,56200,56200,56200,0
20240112,153400,42338476700,56200,56200,56200,56200,0
20240112,153300,42338476700,56200,56200,56200,56200,0
20240112,153200,42338476700,56200,56200,56200,56200,0
20240112,153100,42338476700,56200,56200,56200,56200,0
20240112,153000,42338476700,56200,56200,56200,56200,13017
20240112,152900,41606921300,56000,56000,56000,56000,0
20240112,152800,41606921300,56000,56000,56000,56000,0
20240112,152700,41606921300,56000,56000,56000,56000,0
20240112,152600,41606921300,56000,56000,56000,56000,0
20240112,152500,41606921300,56000,56000,56000,56000,0
20240112,152400,41606921300,56000,56000,56000,56000,0
20240112,152300,41606921300,56000,56000,56000,56000,0
20240112,152200,41606921300,56000,56000,56000,56000,0
20240112,152100,41606921300,56000,56000,56000,56000,0
20240112,152000,41606921300,56000,56000,56000,56000,0
20240112,151900,41606921300,56000,56000,56000,55900,1584
20240112,151800,41518297900,56000,56100,56100,56000,2353
20240112,151700,41386472600,56000,56100,56200,56000,808
20240112,151600,41341175300,56100,56100,56100,56000,2320
20240112,151500,41211030300,56100,56000,56100,56000,7121
20240112,151400,40811874200,56000,56000,56000,55900,556
20240112,151300,40780743700,56000,55800,56000,55800,4445
20240112,151200,40532259500,55900,55900,55900,55600,6725
20240112,151100,40157592300,55900,55900,55900,55800,504
20240112,151000,40129467500,55900,55900,55900,55800,542
20240112,150900,40099184900,55800,55900,55900,55800,2921
20240112,150800,39936180100,55900,55800,55900,55800,2752
20240112,150700,39782611100,55800,55800,55800,55700,2348
20240112,150600,39651801600,55800,55900,55900,55700,970
20240112,150500,39597661400,55900,55900,55900,55700,4094
20240112,150400,39368997300,55900,55700,55900,55600,3360
20240112,150300,39181550500,55800,55900,55900,55600,3091
20240112,150200,39009316700,55900,55800,55900,55800,3870
20240112,150100,38793339000,55900,55800,55900,55700,1062
20240112,150000,38734083400,55800,55800,55900,55700,841
20240112,145900,38687167700,55800,55800,55900,55700,2152
20240112,145800,38567178200,55900,55900,55900,55800,837
20240112,145700,38520410500,55900,55800,55900,55800,418
20240112,145600,38497051400,55900,55900,55900,55800,692
20240112,145500,38458397300,55800,55800,55900,55800,178
20240112,145400,38448453300,55900,55900,55900,55800,306
20240112,145300,38431361700,55900,55800,55900,55700,1331
20240112,145200,38357107500,55700,55800,55900,55700,1006
20240112,145100,38300983100,55800,55800,55800,55700,1151
20240112,145000,38236819300,55800,55800,55900,55700,1267
20240112,144900,38166126700,55800,55800,55900,55700,3131
20240112,144800,37991468200,55600,55700,55800,55500,2932
20240112,144700,37828421800,55600,55700,55800,55600,351
20240112,144600,37808864600,55800,55700,55800,55600,756
20240112,144500,37766748200,55700,55800,55800,55600,2300
20240112,144400,37638656700,55700,55800,55800,55700,284
20240112,144300,37622821400,55700,55800,55800,55600,1204
20240112,144200,37555684100,55800,55700,55800,55700,460
20240112,144100,37530039800,55700,55800,55800,55600,825
20240112,144000,37484101500,55800,55700,55800,55600,1755
20240112,143900,37386365600,55700,55800,55900,55700,1610
20240112,143800,37296504100,55800,55800,55900,55800,617
20240112,143700,37262052600,55800,55900,55900,55800,524
20240112,143600,37232790900,55900,55900,55900,55800,346
20240112,143500,37213470800,55900,55800,55900,55800,1331
20240112,143400,37139087900,55900,55800,55900,55700,389
20240112,143300,37117381000,55700,55800,55900,55600,5935
20240112,143200,36786452000,55900,55900,55900,55800,367
20240112,143100,36765940100,55900,55800,55900,55700,835
20240112,143000,36719303600,55800,55800,55900,55700,1329
20240112,142900,36645128500,55900,55900,55900,55700,369
20240112,142800,36624531100,55900,56000,56000,55700,2619
20240112,142700,36478324200,56000,55900,56000,55900,392
20240112,142600,36456387400,56000,55900,56000,55900,1172
20240112,142500,36390850800,55900,56000,56000,55800,538
20240112,142400,36360780200,55900,56000,56000,55900,454
20240112,142300,36335388100,56000,55900,56000,55900,692
20240112,142200,36296669500,55900,56000,56000,55800,1202
20240112,142100,36229489800,56000,55900,56000,55900,280
20240112,142000,36213826200,56000,55800,56000,55800,629
20240112,141900,36178650700,55800,55900,56000,55800,1013
20240112,141800,36122025200,55900,55900,56000,55800,754
20240112,141700,36079926700,55900,55800,55900,55800,256
20240112,141600,36065622000,55900,55900,56000,55800,410
20240112,141500,36042702700,55900,55800,56000,55800,1711
20240112,141400,35947061400,55900,55900,55900,55800,420
20240112,141300,35923587900,56000,56000,56000,55900,960
20240112,141200,35869901900,55900,55900,55900,55800,1802
20240112,141100,35769181100,55900,55800,55900,55700,450
20240112,141000,35744076200,55800,55800,55900,55700,375
20240112,140900,35723162000,55800,56000,56000,55700,3667
20240112,140800,35518374500,55900,56000,56000,55900,153
20240112,140700,35509813100,55900,56000,56000,55900,179
20240112,140600,35499803800,56000,55900,56100,55900,625
20240112,140500,35464811200,56000,55900,56100,55900,1088
20240112,140400,35403888400,55900,55900,56000,55900,799
20240112,140300,35359149100,55900,56000,56000,55900,274
20240112,140200,35343824100,56000,56000,56000,55900,345
20240112,140100,35324519400,56000,55900,56100,55900,1624
20240112,140000,35233561400,55900,55900,56100,55900,851
20240112,135900,35185897900,56000,56000,56000,55900,2175
20240112,135800,35064116800,56000,55800,56000,55800,454
20240112,135700,35038702600,55900,55900,56000,55800,4620
20240112,135600,34780342400,56000,55700,56000,55700,1431
20240112,135500,34700396200,55700,55700,55800,55700,549
20240112,135400,34669768900,55800,55700,55800,55700,184
20240112,135300,34659510400,55700,55800,55800,55700,325
20240112,135200,34641400800,55800,55800,55900,55700,1262
20240112,135100,34570985800,55800,55700,55900,55700,404
20240112,135000,34548462000,55800,55800,55900,55700,988
20240112,134900,34493338800,55800,55600,55800,55600,2305
20240112,134800,34364925100,55600,55600,55700,55600,1653
20240112,134700,34272963700,55600,55500,55600,55400,3581
20240112,134600,34074294500,55500,55500,55600,55500,3177
20240112,134500,33897958800,55500,55400,55500,55400,245
20240112,134400,33884378000,55400,55500,55500,55400,660
20240112,134300,33847810300,55400,55400,55500,55300,500
20240112,134200,33820108500,55400,55400,55400,55300,685
20240112,134100,33782160300,55400,55400,55500,55300,617
20240112,134000,33747982400,55400,55400,55500,55300,960
20240112,133900,33694806900,55500,55400,55500,55300,437
20240112,133800,33670583000,55400,55400,55400,55200,1326
20240112,133700,33597236900,55300,55300,55500,55300,2334
20240112,133600,33468027800,55300,55300,55500,55300,1851
20240112,133500,33365489600,55300,55300,55300,55200,1212
20240112,133400,33298519700,55400,55300,55400,55300,1006
20240112,133300,33242871300,55300,55300,55400,55300,1038
20240112,133200,33185467600,55200,55200,55300,55200,2525
20240112,133100,33046016400,55100,55300,55400,55100,11702
20240112,133000,32400156800,55400,55200,55400,55200,5476
20240112,132900,32097465600,55200,55300,55400,55100,8796
20240112,132800,31612044800,55300,55400,55500,55200,14729
20240112,132700,30797976700,55400,55400,55500,55300,4083
20240112,132600,30571803700,55500,55500,55500,55400,831
20240112,132500,30525686800,55500,55600,55600,55500,692
20240112,132400,30487249000,55600,55700,55700,55400,2077
20240112,132300,30372008100,55600,55500,55700,55500,1635
20240112,132200,30281162400,55400,55700,55700,55300,14631
20240112,132100,29469634600,55600,55600,55700,55600,213
20240112,132000,29457783300,55700,55700,55700,55600,447
20240112,131900,29432905500,55700,55700,55700,55600,674
20240112,131800,29395423800,55700,55700,55700,55600,456
20240112,131700,29370035300,55700,55800,55800,55600,521
20240112,131600,29341022700,55700,55800,55800,55700,1426
20240112,131500,29261568300,55800,55700,55800,55700,1096
20240112,131400,29200428600,55700,55700,55800,55700,186
20240112,131300,29190065300,55700,55700,55700,55600,820
20240112,131200,29144391400,55600,55700,55700,55600,516
20240112,131100,29115673700,55600,55700,55700,55600,201
20240112,131000,29104488100,55600,55500,55800,55500,2789
20240112,130900,28949608000,55500,55700,55800,55500,21097
20240112,130800,27776797600,55800,55900,56000,55700,5529
20240112,130700,27468188300,55900,56000,56000,55900,115
20240112,130600,27461751400,56000,56100,56100,55900,249
20240112,130500,27447806200,56000,56000,56100,55900,2478
20240112,130400,27309045700,56100,56000,56100,56000,303
20240112,130300,27292051000,56000,56100,56100,56000,688
20240112,130200,27253459800,56100,56000,56100,56000,609
20240112,130100,27219302900,56000,56000,56100,56000,392
20240112,130000,27197346400,56000,55900,56100,55900,3496
20240112,125900,27001604000,55900,55900,56000,55900,83
20240112,125800,26996958700,56000,55900,56000,55900,125
20240112,125700,26989968000,55900,55900,56000,55900,89
20240112,125600,26984990900,55900,55900,56000,55900,217
20240112,125500,26972851400,55900,55800,55900,55800,352
20240112,125400,26953193800,55800,55900,56000,55800,211
20240112,125300,26941398900,55900,55900,56000,55900,244
20240112,125200,26927750400,55900,55900,55900,55800,527
20240112,125100,26898325300,55900,55900,55900,55800,306
20240112,125000,26881242600,55900,55800,55900,55800,1900
20240112,124900,26775167400,55800,55900,55900,55800,437
20240112,124800,26750762500,55900,55900,56000,55900,293
20240112,124700,26734380800,55900,55900,56000,55800,426
20240112,124600,26710567600,55900,55800,55900,55700,359
20240112,124500,26690549100,55800,55900,55900,55800,6035
20240112,124400,26353648700,55900,56000,56000,55900,316
20240112,124300,26335968700,56000,56000,56000,55900,305
20240112,124200,26318897100,56000,56000,56000,55900,330
20240112,124100,26300419400,56000,55900,56100,55900,591
20240112,124000,26267322600,55900,55800,55900,55800,1031
20240112,123900,26209736500,55900,55900,55900,55800,797
20240112,123800,26165232600,55900,56000,56000,55800,2830
20240112,123700,26007057500,56000,55900,56000,55900,912
20240112,123600,25956069300,55900,55900,56000,55900,475
20240112,123500,25929516500,55900,56000,56100,55900,1278
20240112,123400,25857957800,56000,56000,56100,56000,252
20240112,123300,25843837000,56000,56000,56000,56000,1152
20240112,123200,25779325000,56100,56000,56100,55900,124
20240112,123100,25772379500,56000,56000,56000,55900,706
20240112,123000,25732845500,56000,56000,56000,56000,812
20240112,122900,25687373500,56000,56000,56100,56000,223
20240112,122800,25674884400,56000,56000,56100,56000,1124
20240112,122700,25611932400,56000,56100,56100,56000,764
20240112,122600,25569144800,56100,56100,56100,56000,394
20240112,122500,25547049300,56100,56100,56100,56000,293
20240112,122400,25530617500,56100,56100,56200,56100,1515
20240112,122300,25445620800,56100,56100,56100,56100,147
20240112,122200,25437374100,56100,56100,56200,56100,1106
20240112,122100,25375318700,56100,56200,56200,56100,331
20240112,122000,25356743100,56100,56100,56200,56100,154
20240112,121900,25348103500,56100,56200,56200,56100,283
20240112,121800,25332222600,56200,56100,56200,56100,428
20240112,121700,25308175000,56200,56100,56200,56100,175
20240112,121600,25298349700,56100,56100,56200,55900,3005
20240112,121500,25129820000,56000,56000,56100,56000,237
20240112,121400,25116541800,56000,56000,56100,56000,166
20240112,121300,25107242200,56000,56100,56100,56000,716
20240112,121200,25067141500,56100,56100,56200,56100,165
20240112,121100,25057880000,56200,56100,56200,56000,1640
20240112,121000,24965888600,56200,56100,56200,56100,153
20240112,120900,24957298700,56100,56100,56200,56000,835
20240112,120800,24910453100,56100,56100,56300,56100,2356
20240112,120700,24778218000,56100,56200,56200,56000,772
20240112,120600,24734891500,56100,56200,56200,56000,1037
20240112,120500,24676719000,56200,56100,56200,56100,99
20240112,120400,24671161900,56200,56100,56200,56100,55
20240112,120300,24668076100,56100,56100,56200,56100,165
20240112,120200,24658810500,56100,56200,56200,56100,266
20240112,120100,24643869000,56200,56100,56200,56000,1615
20240112,120000,24553237300,56100,56000,56100,56000,164
20240112,115900,24544042000,56000,56000,56000,56000,110
20240112,115800,24537882000,56000,56000,56100,55900,272
20240112,115700,24522656300,56000,56100,56100,55900,1715
20240112,115600,24426608700,56100,56100,56100,56000,217
20240112,115500,24414443300,56100,56100,56100,56000,814
20240112,115400,24368793200,56000,56000,56100,56000,133
20240112,115300,24361339400,56100,56100,56100,56000,1747
20240112,115200,24263492700,56000,56000,56200,56000,778
20240112,115100,24219894500,56000,56200,56200,56000,2682
20240112,115000,24069444000,56100,56100,56100,56100,239
20240112,114900,24056036100,56100,56100,56200,56100,170
20240112,114800,24046495700,56200,56300,56300,56200,1443
20240112,114700,23965389400,56200,56200,56300,56200,203
20240112,114600,23953978500,56200,56300,56400,56200,173
20240112,114500,23944242400,56300,56300,56300,56200,170
20240112,114400,23934672500,56400,56200,56400,56100,1707
20240112,114300,23838675500,56200,56300,56400,56200,1112
20240112,114200,23776075000,56400,56300,56400,56300,265
20240112,114100,23761149900,56300,56400,56400,56300,382
20240112,114000,23739628100,56400,56400,56400,56400,735
20240112,113900,23698174100,56500,56500,56500,56400,519
20240112,113800,23668896900,56500,56400,56500,56400,168
20240112,113700,23659412400,56400,56500,56500,56400,116
20240112,113600,23652866800,56400,56400,56500,56400,169
20240112,113500,23643329600,56400,56400,56500,56400,181
20240112,113400,23633105600,56500,56500,56600,56400,1195
20240112,113300,23565581100,56500,56500,56600,56500,795
20240112,113200,23520663200,56500,56400,56700,56400,598
20240112,113100,23486821400,56500,56500,56600,56400,897
20240112,113000,23436119400,56500,56400,56500,56300,629
20240112,112900,23400598600,56500,56500,56500,56300,441
20240112,112800,23375691000,56400,56300,56600,56200,740
20240112,112700,23333981100,56200,56400,56600,56100,4341
20240112,112600,23089442800,56300,56300,56400,56300,94
20240112,112500,23084145600,56300,56400,56400,56200,529
20240112,112400,23054361600,56400,56300,56400,56300,330
20240112,112300,23035778200,56300,56200,56300,56200,490
20240112,112200,23008201400,56200,56400,56400,56200,386
20240112,112100,22986471000,56300,56000,56400,56000,3253
20240112,112000,22803899300,56000,56100,56100,56000,445
20240112,111900,22778950900,56000,56000,56100,56000,467
20240112,111800,22752794700,56000,56100,56100,56000,247
20240112,111700,22738961900,56000,56000,56000,55800,1902
20240112,111600,22632505300,55800,55900,56000,55800,2307
20240112,111500,22503539800,55900,56000,56000,55900,767
20240112,111400,22460612100,56000,56000,56100,56000,450
20240112,111300,22435408600,56000,56100,56100,56000,565
20240112,111200,22403748500,56200,56000,56200,56000,2133
20240112,111100,22284107300,56000,55800,56000,55700,13748
20240112,111000,21516491700,55900,55900,55900,55800,1948
20240112,110900,21407638700,55900,55800,55900,55800,527
20240112,110800,21378208400,55800,55900,55900,55800,3814
20240112,110700,21165073500,55900,55900,56000,55900,424
20240112,110600,21141360400,55900,55900,56000,55900,894
20240112,110500,21091383100,55900,55800,56000,55800,1277
20240112,110400,21020008600,55900,55900,56000,55800,3649
20240112,110300,20816014300,55900,56000,56000,55900,2065
20240112,110200,20700559300,56000,56000,56100,56000,924
20240112,110100,20648814800,56000,56000,56100,55900,419
20240112,110000,20625342300,56000,55900,56100,55900,1872
20240112,105900,20520548100,55900,55900,56000,55900,589
20240112,105800,20487592400,55900,55900,56000,55900,1487
20240112,105700,20404417400,55900,56000,56100,55900,9264
20240112,105600,19886343200,56000,55900,56100,55900,256
20240112,105500,19872005200,56000,56000,56100,55900,3697
20240112,105400,19665044600,56100,56100,56100,56000,1514
20240112,105300,19580192900,56100,56200,56200,56000,702
20240112,105200,19540821700,56200,56100,56200,56000,2785
20240112,105100,19384585800,56100,56100,56100,56000,2592
20240112,105000,19239380400,56000,56000,56100,56000,1163
20240112,104900,19174147800,56100,56100,56100,56000,929
20240112,104800,19122082600,56100,56000,56100,56000,800
20240112,104700,19077254500,56100,56000,56100,56000,1691
20240112,104600,18982412200,56100,56200,56200,56000,3388
20240112,104500,18792414000,56100,56200,56300,56100,1613
20240112,104400,18701837200,56200,56300,56300,56200,196
20240112,104300,18690810500,56200,56200,56200,56100,1117
20240112,104200,18628056800,56100,56000,56100,56000,1503
20240112,104100,18543787000,55900,56100,56200,55900,7042
20240112,104000,18149361600,56100,56200,56200,56000,1586
20240112,103900,18060386100,56100,56200,56200,56100,303
20240112,103800,18043379200,56200,56300,56300,56200,1120
20240112,103700,17980427700,56300,56200,56300,56100,5833
20240112,103600,17652636500,56200,56300,56300,56200,1428
20240112,103500,17572367900,56300,56200,56300,56200,1124
20240112,103400,17509132700,56200,56200,56300,56100,432
20240112,103300,17484860100,56200,56300,56300,56200,588
20240112,103200,17451800300,56300,56200,56300,56200,282
20240112,103100,17435936300,56200,56300,56400,56200,1104
20240112,103000,17373805900,56300,56400,56400,56300,1853
20240112,102900,17269365700,56300,56400,56500,56300,943
20240112,102800,17216199600,56400,56500,56500,56400,2276
20240112,102700,17087699400,56500,56600,56600,56500,841
20240112,102600,17040162500,56500,56600,56600,56400,2029
20240112,102500,16925531600,56500,56400,56600,56400,1141
20240112,102400,16861093400,56400,56500,56600,56200,8105
20240112,102300,16404505200,56500,56600,56600,56500,362
20240112,102200,16384031200,56600,56700,56700,56500,2133
20240112,102100,16263420600,56700,56500,56700,56400,7213
20240112,102000,15855019500,56400,56400,56500,56400,1126
20240112,101900,15791409600,56400,56400,56500,56400,148
20240112,101800,15783051800,56400,56500,56500,56400,1312
20240112,101700,15708948100,56500,56500,56500,56400,306
20240112,101600,15691661800,56400,56400,56600,56400,5825
20240112,101500,15362259000,56400,56400,56500,56300,302
20240112,101400,15345223500,56400,56400,56500,56400,200
20240112,101300,15333934900,56400,56500,56500,56300,523
20240112,101200,15304432100,56400,56600,56600,56400,1360
20240112,101100,15227645500,56500,56500,56600,56400,637
20240112,101000,15191665100,56500,56500,56600,56400,3542
20240112,100900,14991542200,56500,56600,56600,56500,613
20240112,100800,14956888700,56500,56500,56600,56300,1822
20240112,100700,14854054900,56500,56400,56500,56300,2357
20240112,100600,14721030300,56300,56400,56500,56300,1445
20240112,100500,14639565600,56400,56500,56500,56300,1068
20240112,100400,14579324700,56400,56600,56600,56400,1280
20240112,100300,14506960200,56500,56300,56600,56300,3228
20240112,100200,14324709300,56300,56300,56400,56200,645
20240112,100100,14288394700,56300,56000,56300,56000,4367
20240112,100000,14043320400,56100,56000,56200,56000,1588
20240112,095900,13954240200,56100,56100,56200,56000,1924
20240112,095800,13846342800,56100,56200,56400,56000,10934
20240112,095700,13232912600,56200,56200,56300,56100,1378
20240112,095600,13155452400,56200,56100,56400,56000,4813
20240112,095500,12884817400,56100,56000,56200,55900,6477
20240112,095400,12522004400,56000,56200,56300,56000,2634
20240112,095300,12374208200,56200,56300,56400,56200,1793
20240112,095200,12273265900,56400,56200,56400,56200,1944
20240112,095100,12163904100,56200,56200,56400,56000,12285
20240112,095000,11474439300,56200,56100,56300,56000,3203
20240112,094900,11294500400,56100,56400,56400,56000,16062
20240112,094800,10393670300,56400,56200,56600,56200,3076
20240112,094700,10220128100,56200,56500,56600,56200,11588
20240112,094600,9567161500,56500,56500,56600,56500,2155
20240112,094500,9445366100,56600,56600,56700,56400,2899
20240112,094400,9281529400,56600,56500,56700,56500,12072
20240112,094300,8599335100,56700,56800,56800,56500,9245
20240112,094200,8076079200,56900,56900,57000,56800,407
20240112,094100,8052922900,57000,56900,57000,56800,781
20240112,094000,8008487700,56900,56700,57000,56700,680
20240112,093900,7969841900,56700,56800,56900,56700,2284
20240112,093800,7840067400,56800,56700,56900,56700,760
20240112,093700,7796900400,56800,56800,56900,56700,3605
20240112,093600,7592287600,56900,56900,57000,56800,1103
20240112,093500,7529540300,56900,57100,57100,56900,1639
20240112,093400,7436095800,57100,57300,57400,57000,1168
20240112,093300,7369266500,57200,57300,57300,57000,1805
20240112,093200,7266075400,57200,57300,57300,57000,2423
20240112,093100,7127547700,57200,57300,57300,57200,1522
20240112,093000,7040386600,57200,56900,57300,56800,3832
20240112,092900,6821895700,56900,56800,56900,56800,1436
20240112,092800,6740251800,56800,56900,57000,56800,836
20240112,092700,6692690300,56900,56900,57000,56800,1552
20240112,092600,6604325900,56900,56900,57000,56800,1430
20240112,092500,6522987400,56900,56900,56900,56800,857
20240112,092400,6474238300,56900,56800,56900,56700,4679
20240112,092300,6208666400,56700,56900,57100,56700,8716
20240112,092200,5712750700,57000,57000,57000,56900,2780
20240112,092100,5554294500,57100,56900,57100,56900,3070
20240112,092000,5379362400,56900,56900,57100,56900,5540
20240112,091900,5064018600,56900,57000,57100,56900,6304
20240112,091800,4705029400,57000,57200,57200,56900,10903
20240112,091700,4083164700,57200,57300,57300,57100,1404
20240112,091600,4002837400,57200,57400,57400,57200,10771
20240112,091500,3386151000,57300,57600,57700,57300,2852
20240112,091400,3222183100,57500,57400,57600,57400,2568
20240112,091300,3074661900,57500,57800,57800,57400,3015
20240112,091200,2901047600,57800,57900,57900,57700,1490
20240112,091100,2814988400,57900,57900,58000,57900,1644
20240112,091000,2719781700,58000,57500,58000,57500,1710
20240112,090900,2620998800,57400,57500,57600,57400,1825
20240112,090800,2516154000,57600,57500,57600,57400,1033
20240112,090700,2456745900,57500,57500,57500,57400,1578
20240112,090600,2366123200,57500,57600,57600,57300,3455
20240112,090500,2167663100,57500,57800,57900,57400,9066
20240112,090400,1645314200,57900,57600,57900,57500,1664
20240112,090300,1549222500,57500,57300,57500,57200,1855
20240112,090200,1442794800,57300,57500,57500,57200,3089
20240112,090100,1265674300,57500,57100,57600,57100,4291
20240112,090000,1019366100,57200,57500,57700,57100,17398