KissMeData/232140/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,204100,92824371540,5470,5470,5470,5470,97242
20240102,204000,92824371540,5470,5470,5470,5470,0
20240102,203900,92824371540,5470,5470,5470,5470,0
20240102,203800,92824371540,5470,5470,5470,5470,0
20240102,203700,92824371540,5470,5470,5470,5470,0
20240102,203600,92824371540,5470,5470,5470,5470,0
20240102,203500,92824371540,5470,5470,5470,5470,0
20240102,203400,92824371540,5470,5470,5470,5470,0
20240102,203300,92824371540,5470,5470,5470,5470,0
20240102,203200,92824371540,5470,5470,5470,5470,0
20240102,203100,92824371540,5470,5470,5470,5470,0
20240102,203000,92824371540,5470,5470,5470,5470,0
20240102,202900,92824371540,5470,5470,5470,5470,0
20240102,202800,92824371540,5470,5470,5470,5470,0
20240102,202700,92824371540,5470,5470,5470,5470,0
20240102,202600,92824371540,5470,5470,5470,5470,0
20240102,202500,92824371540,5470,5470,5470,5470,0
20240102,202400,92824371540,5470,5470,5470,5470,0
20240102,202300,92824371540,5470,5470,5470,5470,0
20240102,202200,92824371540,5470,5470,5470,5470,0
20240102,202100,92824371540,5470,5470,5470,5470,0
20240102,202000,92824371540,5470,5470,5470,5470,0
20240102,201900,92824371540,5470,5470,5470,5470,0
20240102,201800,92824371540,5470,5470,5470,5470,0
20240102,201700,92824371540,5470,5470,5470,5470,0
20240102,201600,92824371540,5470,5470,5470,5470,0
20240102,201500,92824371540,5470,5470,5470,5470,0
20240102,201400,92824371540,5470,5470,5470,5470,0
20240102,201300,92824371540,5470,5470,5470,5470,0
20240102,201200,92824371540,5470,5470,5470,5470,0
20240102,201100,92824371540,5470,5470,5470,5470,97242
20240102,201000,92824371540,5470,5470,5470,5470,0
20240102,200900,92824371540,5470,5470,5470,5470,0
20240102,200800,92824371540,5470,5470,5470,5470,0
20240102,200700,92824371540,5470,5470,5470,5470,0
20240102,200600,92824371540,5470,5470,5470,5470,0
20240102,200500,92824371540,5470,5470,5470,5470,0
20240102,200400,92824371540,5470,5470,5470,5470,0
20240102,200300,92824371540,5470,5470,5470,5470,0
20240102,200200,92824371540,5470,5470,5470,5470,0
20240102,200100,92824371540,5470,5470,5470,5470,0
20240102,200000,92824371540,5470,5470,5470,5470,0
20240102,195900,92824371540,5470,5470,5470,5470,0
20240102,195800,92824371540,5470,5470,5470,5470,0
20240102,195700,92824371540,5470,5470,5470,5470,0
20240102,195600,92824371540,5470,5470,5470,5470,0
20240102,195500,92824371540,5470,5470,5470,5470,0
20240102,195400,92824371540,5470,5470,5470,5470,0
20240102,195300,92824371540,5470,5470,5470,5470,0
20240102,195200,92824371540,5470,5470,5470,5470,0
20240102,195100,92824371540,5470,5470,5470,5470,0
20240102,195000,92824371540,5470,5470,5470,5470,0
20240102,194900,92824371540,5470,5470,5470,5470,0
20240102,194800,92824371540,5470,5470,5470,5470,0
20240102,194700,92824371540,5470,5470,5470,5470,0
20240102,194600,92824371540,5470,5470,5470,5470,0
20240102,194500,92824371540,5470,5470,5470,5470,0
20240102,194400,92824371540,5470,5470,5470,5470,0
20240102,194300,92824371540,5470,5470,5470,5470,0
20240102,194200,92824371540,5470,5470,5470,5470,0
20240102,194100,92824371540,5470,5470,5470,5470,97242
20240102,194000,92824371540,5470,5470,5470,5470,0
20240102,193900,92824371540,5470,5470,5470,5470,0
20240102,193800,92824371540,5470,5470,5470,5470,0
20240102,193700,92824371540,5470,5470,5470,5470,0
20240102,193600,92824371540,5470,5470,5470,5470,0
20240102,193500,92824371540,5470,5470,5470,5470,0
20240102,193400,92824371540,5470,5470,5470,5470,0
20240102,193300,92824371540,5470,5470,5470,5470,0
20240102,193200,92824371540,5470,5470,5470,5470,0
20240102,193100,92824371540,5470,5470,5470,5470,0
20240102,193000,92824371540,5470,5470,5470,5470,0
20240102,192900,92824371540,5470,5470,5470,5470,0
20240102,192800,92824371540,5470,5470,5470,5470,0
20240102,192700,92824371540,5470,5470,5470,5470,0
20240102,192600,92824371540,5470,5470,5470,5470,0
20240102,192500,92824371540,5470,5470,5470,5470,0
20240102,192400,92824371540,5470,5470,5470,5470,0
20240102,192300,92824371540,5470,5470,5470,5470,0
20240102,192200,92824371540,5470,5470,5470,5470,0
20240102,192100,92824371540,5470,5470,5470,5470,0
20240102,192000,92824371540,5470,5470,5470,5470,0
20240102,191900,92824371540,5470,5470,5470,5470,0
20240102,191800,92824371540,5470,5470,5470,5470,0
20240102,191700,92824371540,5470,5470,5470,5470,0
20240102,191600,92824371540,5470,5470,5470,5470,0
20240102,191500,92824371540,5470,5470,5470,5470,0
20240102,191400,92824371540,5470,5470,5470,5470,0
20240102,191300,92824371540,5470,5470,5470,5470,0
20240102,191200,92824371540,5470,5470,5470,5470,0
20240102,191100,92824371540,5470,5470,5470,5470,97242
20240102,191000,92824371540,5470,5470,5470,5470,0
20240102,190900,92824371540,5470,5470,5470,5470,0
20240102,190800,92824371540,5470,5470,5470,5470,0
20240102,190700,92824371540,5470,5470,5470,5470,0
20240102,190600,92824371540,5470,5470,5470,5470,0
20240102,190500,92824371540,5470,5470,5470,5470,0
20240102,190400,92824371540,5470,5470,5470,5470,0
20240102,190300,92824371540,5470,5470,5470,5470,0
20240102,190200,92824371540,5470,5470,5470,5470,0
20240102,190100,92824371540,5470,5470,5470,5470,0
20240102,190000,92824371540,5470,5470,5470,5470,0
20240102,185900,92824371540,5470,5470,5470,5470,0
20240102,185800,92824371540,5470,5470,5470,5470,0
20240102,185700,92824371540,5470,5470,5470,5470,0
20240102,185600,92824371540,5470,5470,5470,5470,0
20240102,185500,92824371540,5470,5470,5470,5470,0
20240102,185400,92824371540,5470,5470,5470,5470,0
20240102,185300,92824371540,5470,5470,5470,5470,0
20240102,185200,92824371540,5470,5470,5470,5470,0
20240102,185100,92824371540,5470,5470,5470,5470,0
20240102,185000,92824371540,5470,5470,5470,5470,0
20240102,184900,92824371540,5470,5470,5470,5470,0
20240102,184800,92824371540,5470,5470,5470,5470,0
20240102,184700,92824371540,5470,5470,5470,5470,0
20240102,184600,92824371540,5470,5470,5470,5470,0
20240102,184500,92824371540,5470,5470,5470,5470,0
20240102,184400,92824371540,5470,5470,5470,5470,0
20240102,184300,92824371540,5470,5470,5470,5470,0
20240102,184200,92824371540,5470,5470,5470,5470,0
20240102,184100,92824371540,5470,5470,5470,5470,97242
20240102,184000,92824371540,5470,5470,5470,5470,0
20240102,183900,92824371540,5470,5470,5470,5470,0
20240102,183800,92824371540,5470,5470,5470,5470,0
20240102,183700,92824371540,5470,5470,5470,5470,0
20240102,183600,92824371540,5470,5470,5470,5470,0
20240102,183500,92824371540,5470,5470,5470,5470,0
20240102,183400,92824371540,5470,5470,5470,5470,0
20240102,183300,92824371540,5470,5470,5470,5470,0
20240102,183200,92824371540,5470,5470,5470,5470,0
20240102,183100,92824371540,5470,5470,5470,5470,0
20240102,183000,92824371540,5470,5470,5470,5470,0
20240102,182900,92824371540,5470,5470,5470,5470,0
20240102,182800,92824371540,5470,5470,5470,5470,0
20240102,182700,92824371540,5470,5470,5470,5470,0
20240102,182600,92824371540,5470,5470,5470,5470,0
20240102,182500,92824371540,5470,5470,5470,5470,0
20240102,182400,92824371540,5470,5470,5470,5470,0
20240102,182300,92824371540,5470,5470,5470,5470,0
20240102,182200,92824371540,5470,5470,5470,5470,0
20240102,182100,92824371540,5470,5470,5470,5470,0
20240102,182000,92824371540,5470,5470,5470,5470,0
20240102,181900,92824371540,5470,5470,5470,5470,0
20240102,181800,92824371540,5470,5470,5470,5470,0
20240102,181700,92824371540,5470,5470,5470,5470,0
20240102,181600,92824371540,5470,5470,5470,5470,0
20240102,181500,92824371540,5470,5470,5470,5470,0
20240102,181400,92824371540,5470,5470,5470,5470,0
20240102,181300,92824371540,5470,5470,5470,5470,0
20240102,181200,92824371540,5470,5470,5470,5470,0
20240102,181100,92824371540,5470,5470,5470,5470,97242
20240102,181000,92824371540,5470,5470,5470,5470,0
20240102,180900,92824371540,5470,5470,5470,5470,0
20240102,180800,92824371540,5470,5470,5470,5470,0
20240102,180700,92824371540,5470,5470,5470,5470,0
20240102,180600,92824371540,5470,5470,5470,5470,0
20240102,180500,92824371540,5470,5470,5470,5470,0
20240102,180400,92824371540,5470,5470,5470,5470,0
20240102,180300,92824371540,5470,5470,5470,5470,0
20240102,180200,92824371540,5470,5470,5470,5470,0
20240102,180100,92824371540,5470,5470,5470,5470,0
20240102,180000,92824371540,5470,5470,5470,5470,0
20240102,175900,92824371540,5470,5470,5470,5470,0
20240102,175800,92824371540,5470,5470,5470,5470,0
20240102,175700,92824371540,5470,5470,5470,5470,0
20240102,175600,92824371540,5470,5470,5470,5470,0
20240102,175500,92824371540,5470,5470,5470,5470,0
20240102,175400,92824371540,5470,5470,5470,5470,0
20240102,175300,92824371540,5470,5470,5470,5470,0
20240102,175200,92824371540,5470,5470,5470,5470,0
20240102,175100,92824371540,5470,5470,5470,5470,0
20240102,175000,92824371540,5470,5470,5470,5470,0
20240102,174900,92824371540,5470,5470,5470,5470,0
20240102,174800,92824371540,5470,5470,5470,5470,0
20240102,174700,92824371540,5470,5470,5470,5470,0
20240102,174600,92824371540,5470,5470,5470,5470,0
20240102,174500,92824371540,5470,5470,5470,5470,0
20240102,174400,92824371540,5470,5470,5470,5470,0
20240102,174300,92824371540,5470,5470,5470,5470,0
20240102,174200,92824371540,5470,5470,5470,5470,0
20240102,174100,92824371540,5470,5470,5470,5470,97242
20240102,174000,92824371540,5470,5470,5470,5470,0
20240102,173900,92824371540,5470,5470,5470,5470,0
20240102,173800,92824371540,5470,5470,5470,5470,0
20240102,173700,92824371540,5470,5470,5470,5470,0
20240102,173600,92824371540,5470,5470,5470,5470,0
20240102,173500,92824371540,5470,5470,5470,5470,0
20240102,173400,92824371540,5470,5470,5470,5470,0
20240102,173300,92824371540,5470,5470,5470,5470,0
20240102,173200,92824371540,5470,5470,5470,5470,0
20240102,173100,92824371540,5470,5470,5470,5470,0
20240102,173000,92824371540,5470,5470,5470,5470,0
20240102,172900,92824371540,5470,5470,5470,5470,0
20240102,172800,92824371540,5470,5470,5470,5470,0
20240102,172700,92824371540,5470,5470,5470,5470,0
20240102,172600,92824371540,5470,5470,5470,5470,0
20240102,172500,92824371540,5470,5470,5470,5470,0
20240102,172400,92824371540,5470,5470,5470,5470,0
20240102,172300,92824371540,5470,5470,5470,5470,0
20240102,172200,92824371540,5470,5470,5470,5470,0
20240102,172100,92824371540,5470,5470,5470,5470,0
20240102,172000,92824371540,5470,5470,5470,5470,0
20240102,171900,92824371540,5470,5470,5470,5470,0
20240102,171800,92824371540,5470,5470,5470,5470,0
20240102,171700,92824371540,5470,5470,5470,5470,0
20240102,171600,92824371540,5470,5470,5470,5470,0
20240102,171500,92824371540,5470,5470,5470,5470,0
20240102,171400,92824371540,5470,5470,5470,5470,0
20240102,171300,92824371540,5470,5470,5470,5470,0
20240102,171200,92824371540,5470,5470,5470,5470,0
20240102,171100,92824371540,5470,5470,5470,5470,97242
20240102,171000,92824371540,5470,5470,5470,5470,0
20240102,170900,92824371540,5470,5470,5470,5470,0
20240102,170800,92824371540,5470,5470,5470,5470,0
20240102,170700,92824371540,5470,5470,5470,5470,0
20240102,170600,92824371540,5470,5470,5470,5470,0
20240102,170500,92824371540,5470,5470,5470,5470,0
20240102,170400,92824371540,5470,5470,5470,5470,0
20240102,170300,92824371540,5470,5470,5470,5470,0
20240102,170200,92824371540,5470,5470,5470,5470,0
20240102,170100,92824371540,5470,5470,5470,5470,0
20240102,170000,92824371540,5470,5470,5470,5470,0
20240102,165900,92824371540,5470,5470,5470,5470,0
20240102,165800,92824371540,5470,5470,5470,5470,0
20240102,165700,92824371540,5470,5470,5470,5470,0
20240102,165600,92824371540,5470,5470,5470,5470,0
20240102,165500,92824371540,5470,5470,5470,5470,0
20240102,165400,92824371540,5470,5470,5470,5470,0
20240102,165300,92824371540,5470,5470,5470,5470,0
20240102,165200,92824371540,5470,5470,5470,5470,0
20240102,165100,92824371540,5470,5470,5470,5470,0
20240102,165000,92824371540,5470,5470,5470,5470,0
20240102,164900,92824371540,5470,5470,5470,5470,0
20240102,164800,92824371540,5470,5470,5470,5470,0
20240102,164700,92824371540,5470,5470,5470,5470,0
20240102,164600,92824371540,5470,5470,5470,5470,0
20240102,164500,92824371540,5470,5470,5470,5470,0
20240102,164400,92824371540,5470,5470,5470,5470,0
20240102,164300,92824371540,5470,5470,5470,5470,0
20240102,164200,92824371540,5470,5470,5470,5470,0
20240102,164100,92824371540,5470,5470,5470,5470,97242
20240102,164000,92824371540,5470,5470,5470,5470,0
20240102,163900,92824371540,5470,5470,5470,5470,0
20240102,163800,92824371540,5470,5470,5470,5470,0
20240102,163700,92824371540,5470,5470,5470,5470,0
20240102,163600,92824371540,5470,5470,5470,5470,0
20240102,163500,92824371540,5470,5470,5470,5470,0
20240102,163400,92824371540,5470,5470,5470,5470,0
20240102,163300,92824371540,5470,5470,5470,5470,0
20240102,163200,92824371540,5470,5470,5470,5470,0
20240102,163100,92824371540,5470,5470,5470,5470,0
20240102,163000,92824371540,5470,5470,5470,5470,0
20240102,162900,92824371540,5470,5470,5470,5470,0
20240102,162800,92824371540,5470,5470,5470,5470,0
20240102,162700,92824371540,5470,5470,5470,5470,0
20240102,162600,92824371540,5470,5470,5470,5470,0
20240102,162500,92824371540,5470,5470,5470,5470,0
20240102,162400,92824371540,5470,5470,5470,5470,0
20240102,162300,92824371540,5470,5470,5470,5470,0
20240102,162200,92824371540,5470,5470,5470,5470,0
20240102,162100,92824371540,5470,5470,5470,5470,0
20240102,162000,92824371540,5470,5470,5470,5470,0
20240102,161900,92824371540,5470,5470,5470,5470,0
20240102,161800,92824371540,5470,5470,5470,5470,0
20240102,161700,92824371540,5470,5470,5470,5470,0
20240102,161600,92824371540,5470,5470,5470,5470,0
20240102,161500,92824371540,5470,5470,5470,5470,0
20240102,161400,92824371540,5470,5470,5470,5470,0
20240102,161300,92824371540,5470,5470,5470,5470,0
20240102,161200,92824371540,5470,5470,5470,5470,0
20240102,161100,92824371540,5470,5470,5470,5470,97242
20240102,161000,92824371540,5470,5470,5470,5470,0
20240102,160900,92824371540,5470,5470,5470,5470,0
20240102,160800,92824371540,5470,5470,5470,5470,0
20240102,160700,92824371540,5470,5470,5470,5470,0
20240102,160600,92824371540,5470,5470,5470,5470,0
20240102,160500,92824371540,5470,5470,5470,5470,0
20240102,160400,92824371540,5470,5470,5470,5470,0
20240102,160300,92824371540,5470,5470,5470,5470,0
20240102,160200,92824371540,5470,5470,5470,5470,0
20240102,160100,92824371540,5470,5470,5470,5470,0
20240102,160000,92824371540,5470,5470,5470,5470,0
20240102,155900,92824371540,5470,5470,5470,5470,0
20240102,155800,92824371540,5470,5470,5470,5470,0
20240102,155700,92824371540,5470,5470,5470,5470,0
20240102,155600,92824371540,5470,5470,5470,5470,0
20240102,155500,92824371540,5470,5470,5470,5470,0
20240102,155400,92824371540,5470,5470,5470,5470,0
20240102,155300,92824371540,5470,5470,5470,5470,0
20240102,155200,92824371540,5470,5470,5470,5470,0
20240102,155100,92824371540,5470,5470,5470,5470,0
20240102,155000,92824371540,5470,5470,5470,5470,0
20240102,154900,92824371540,5470,5470,5470,5470,0
20240102,154800,92824371540,5470,5470,5470,5470,0
20240102,154700,92824371540,5470,5470,5470,5470,0
20240102,154600,92824371540,5470,5470,5470,5470,0
20240102,154500,92824371540,5470,5470,5470,5470,0
20240102,154400,92824371540,5470,5470,5470,5470,0
20240102,154300,92824371540,5470,5470,5470,5470,0
20240102,154200,92824371540,5470,5470,5470,5470,0
20240102,154100,92824371540,5470,5470,5470,5470,97242
20240102,154000,92824371540,5470,5470,5470,5470,0
20240102,153900,92824371540,5470,5470,5470,5470,0
20240102,153800,92824371540,5470,5470,5470,5470,0
20240102,153700,92824371540,5470,5470,5470,5470,0
20240102,153600,92824371540,5470,5470,5470,5470,0
20240102,153500,92824371540,5470,5470,5470,5470,0
20240102,153400,92824371540,5470,5470,5470,5470,0
20240102,153300,92824371540,5470,5470,5470,5470,0
20240102,153200,92824371540,5470,5470,5470,5470,0
20240102,153100,92824371540,5470,5470,5470,5470,0
20240102,153000,92824371540,5470,5470,5470,5470,97242
20240102,152900,92292457800,5450,5450,5450,5450,0
20240102,152800,92292457800,5450,5450,5450,5450,0
20240102,152700,92292457800,5450,5450,5450,5450,0
20240102,152600,92292457800,5450,5450,5450,5450,0
20240102,152500,92292457800,5450,5450,5450,5450,0
20240102,152400,92292457800,5450,5450,5450,5450,0
20240102,152300,92292457800,5450,5450,5450,5450,0
20240102,152200,92292457800,5450,5450,5450,5450,0
20240102,152100,92292457800,5450,5450,5450,5450,0
20240102,152000,92292457800,5450,5450,5450,5450,0
20240102,151900,92292457800,5450,5470,5470,5450,20068
20240102,151800,92182945600,5470,5460,5470,5460,12657
20240102,151700,92113788750,5460,5460,5470,5450,13475
20240102,151600,92040235120,5460,5470,5470,5460,16138
20240102,151500,91952075490,5460,5480,5490,5460,16654
20240102,151400,91860917390,5490,5480,5490,5470,21268
20240102,151300,91744355590,5480,5470,5480,5460,9242
20240102,151200,91693781600,5460,5460,5470,5460,4571
20240102,151100,91668823500,5460,5450,5470,5440,27669
20240102,151000,91517933420,5450,5450,5460,5450,8860
20240102,150900,91469632020,5460,5460,5460,5450,8045
20240102,150800,91425779800,5460,5450,5460,5450,4372
20240102,150700,91401941230,5450,5450,5450,5450,6225
20240102,150600,91368014980,5450,5440,5460,5440,9361
20240102,150500,91317000640,5440,5440,5440,5430,10550
20240102,150400,91259619680,5440,5450,5460,5430,11099
20240102,150300,91199176300,5450,5440,5450,5420,13623
20240102,150200,91125130390,5450,5440,5450,5430,5716
20240102,150100,91094059710,5430,5430,5440,5430,2644
20240102,150000,91079699010,5430,5440,5450,5430,10236
20240102,145900,91024068840,5430,5420,5430,5420,7675
20240102,145800,90982409690,5420,5420,5430,5420,9248
20240102,145700,90932282960,5420,5420,5430,5420,7916
20240102,145600,90889347420,5430,5440,5440,5430,5232
20240102,145500,90860915380,5440,5440,5460,5440,7294
20240102,145400,90821196090,5440,5460,5470,5440,8766
20240102,145300,90773376090,5450,5430,5460,5430,14384
20240102,145200,90695153090,5430,5430,5430,5430,5244
20240102,145100,90666678170,5430,5420,5450,5420,14639
20240102,145000,90587141630,5420,5420,5430,5410,9264
20240102,144900,90536978290,5410,5400,5430,5400,16374
20240102,144800,90448445350,5400,5420,5420,5400,34162
20240102,144700,90263682640,5410,5440,5440,5400,86470
20240102,144600,89795336590,5440,5450,5450,5430,28452
20240102,144500,89640580210,5450,5460,5460,5450,7902
20240102,144400,89597503470,5460,5470,5480,5450,8164
20240102,144300,89552901910,5470,5500,5500,5470,12105
20240102,144200,89486485740,5500,5490,5510,5490,14973
20240102,144100,89404154850,5500,5510,5510,5490,6634
20240102,144000,89367669280,5500,5450,5510,5440,73839
20240102,143900,88963934400,5460,5450,5460,5450,5721
20240102,143800,88932753640,5440,5450,5450,5440,17703
20240102,143700,88836369300,5460,5460,5460,5450,16153
20240102,143600,88748310620,5470,5470,5480,5460,7996
20240102,143500,88704599540,5470,5470,5470,5460,4438
20240102,143400,88680352730,5460,5470,5470,5460,11519
20240102,143300,88617458360,5470,5470,5470,5460,2883
20240102,143200,88601706240,5470,5480,5480,5470,2743
20240102,143100,88586699710,5480,5470,5480,5470,5990
20240102,143000,88553903990,5470,5470,5490,5470,24980
20240102,142900,88416911220,5470,5470,5480,5460,5500
20240102,142800,88386825270,5460,5470,5480,5450,15504
20240102,142700,88302161440,5470,5480,5490,5470,7191
20240102,142600,88262795410,5480,5490,5490,5480,6392
20240102,142500,88227740750,5490,5480,5490,5480,5719
20240102,142400,88196375110,5480,5500,5510,5480,13973
20240102,142300,88119634510,5520,5540,5540,5510,14063
20240102,142200,88042012600,5540,5540,5550,5530,34538
20240102,142100,87850470370,5540,5530,5550,5530,24932
20240102,142000,87712316680,5540,5520,5540,5520,14210
20240102,141900,87633747550,5530,5520,5530,5520,8183
20240102,141800,87588511730,5530,5520,5530,5510,11848
20240102,141700,87523136400,5520,5510,5530,5510,10631
20240102,141600,87464448540,5510,5510,5520,5500,4981
20240102,141500,87437003730,5510,5500,5510,5500,6223
20240102,141400,87402745440,5500,5500,5510,5500,10337
20240102,141300,87345827940,5500,5500,5510,5490,4504
20240102,141200,87321031650,5500,5480,5510,5480,9617
20240102,141100,87268171510,5480,5460,5500,5460,23708
20240102,141000,87138470670,5460,5470,5470,5460,4065
20240102,140900,87116267810,5470,5490,5490,5460,8063
20240102,140800,87072141820,5490,5490,5490,5480,5528
20240102,140700,87041793610,5490,5480,5490,5480,1169
20240102,140600,87035380810,5480,5500,5500,5480,5622
20240102,140500,87004522540,5500,5480,5500,5480,3274
20240102,140400,86986559950,5480,5460,5480,5460,6963
20240102,140300,86948461270,5460,5450,5470,5450,8268
20240102,140200,86903311860,5450,5480,5480,5450,27782
20240102,140100,86751465100,5480,5480,5490,5480,2762
20240102,140000,86736321420,5490,5490,5500,5480,7688
20240102,135900,86694149990,5490,5490,5490,5490,600
20240102,135800,86690855990,5500,5490,5500,5480,4671
20240102,135700,86665217840,5490,5500,5500,5490,1696
20240102,135600,86655904300,5500,5500,5510,5490,4655
20240102,135500,86630318440,5500,5500,5510,5490,931
20240102,135400,86625198120,5490,5480,5490,5480,9325
20240102,135300,86574064330,5480,5500,5500,5480,3617
20240102,135200,86554212120,5500,5490,5500,5490,1558
20240102,135100,86545656570,5490,5520,5520,5490,18819
20240102,135000,86442203050,5510,5530,5530,5510,6932
20240102,134900,86403932620,5540,5540,5540,5530,12207
20240102,134800,86336334630,5540,5560,5560,5530,9731
20240102,134700,86282371930,5560,5530,5560,5520,26765
20240102,134600,86134000100,5520,5500,5530,5490,4759
20240102,134500,86107786100,5500,5500,5510,5490,15925
20240102,134400,86020217420,5490,5510,5510,5490,4587
20240102,134300,85995005850,5510,5500,5510,5490,1794
20240102,134200,85985134330,5500,5500,5510,5500,3077
20240102,134100,85968210810,5500,5500,5500,5480,8502
20240102,134000,85921551610,5500,5500,5510,5490,6489
20240102,133900,85885886950,5510,5500,5510,5500,4845
20240102,133800,85859215230,5500,5520,5520,5500,6666
20240102,133700,85822491470,5520,5520,5520,5510,6975
20240102,133600,85784007140,5520,5550,5550,5520,12130
20240102,133500,85716782260,5560,5520,5560,5520,20344
20240102,133400,85604030900,5520,5520,5530,5520,5348
20240102,133300,85574495600,5520,5540,5540,5520,25505
20240102,133200,85433382710,5530,5550,5550,5530,29711
20240102,133100,85268777610,5540,5490,5540,5480,54280
20240102,133000,84969299630,5490,5480,5500,5480,8639
20240102,132900,84921859410,5480,5490,5490,5480,4716
20240102,132800,84896014050,5480,5490,5490,5480,2813
20240102,132700,84880587900,5490,5480,5490,5480,4911
20240102,132600,84853650720,5480,5480,5490,5480,1243
20240102,132500,84846836090,5490,5490,5490,5480,3215
20240102,132400,84829186110,5500,5490,5500,5490,1940
20240102,132300,84818535390,5490,5500,5500,5480,1870
20240102,132200,84808267750,5490,5500,5500,5490,1595
20240102,132100,84799510400,5500,5480,5500,5480,3832
20240102,132000,84778472900,5490,5490,5490,5480,3147
20240102,131900,84761204550,5480,5480,5490,5470,9844
20240102,131800,84707261070,5490,5480,5490,5480,5528
20240102,131700,84676945690,5490,5500,5500,5480,4538
20240102,131600,84652042640,5490,5500,5500,5480,6636
20240102,131500,84615618330,5490,5490,5500,5480,2993
20240102,131400,84599185920,5490,5490,5500,5480,8796
20240102,131300,84550900650,5500,5510,5520,5490,25969
20240102,131200,84408129770,5510,5500,5520,5500,11786
20240102,131100,84343203930,5510,5500,5510,5490,16257
20240102,131000,84253750860,5490,5470,5500,5470,17244
20240102,130900,84159049700,5480,5480,5490,5470,11749
20240102,130800,84094643320,5480,5460,5490,5460,14230
20240102,130700,84016744580,5470,5490,5490,5460,10575
20240102,130600,83958848980,5490,5460,5490,5460,8968
20240102,130500,83909784240,5460,5450,5470,5450,26467
20240102,130400,83765464780,5450,5460,5470,5450,13139
20240102,130300,83693804990,5460,5460,5480,5460,22745
20240102,130200,83569567250,5460,5480,5490,5460,14993
20240102,130100,83487537870,5480,5480,5490,5470,8900
20240102,130000,83438765740,5490,5490,5500,5470,19809
20240102,125900,83330260260,5480,5500,5510,5480,7043
20240102,125800,83291582130,5500,5510,5520,5500,2910
20240102,125700,83275564060,5520,5530,5540,5510,8697
20240102,125600,83227539900,5530,5530,5540,5510,8955
20240102,125500,83178062650,5530,5480,5540,5470,51269
20240102,125400,82895814150,5480,5490,5500,5480,13716
20240102,125300,82820606540,5500,5500,5500,5490,1941
20240102,125200,82809946690,5500,5500,5510,5490,1569
20240102,125100,82801321280,5510,5500,5510,5490,8472
20240102,125000,82754728440,5500,5500,5510,5490,6353
20240102,124900,82719778510,5510,5480,5510,5470,34337
20240102,124800,82531447690,5480,5480,5490,5460,39106
20240102,124700,82317454760,5470,5490,5490,5470,14756
20240102,124600,82236629740,5490,5500,5510,5460,64834
20240102,124500,81881337470,5490,5510,5510,5490,35321
20240102,124400,81687090530,5500,5510,5530,5500,50352
20240102,124300,81409874590,5520,5530,5530,5520,9350
20240102,124200,81358240220,5530,5510,5530,5510,9604
20240102,124100,81305246760,5510,5540,5540,5510,31765
20240102,124000,81129828250,5540,5550,5550,5540,3413
20240102,123900,81110909070,5550,5550,5550,5540,12326
20240102,123800,81042615980,5550,5550,5560,5540,9046
20240102,123700,80992355300,5540,5550,5570,5540,26916
20240102,123600,80842831990,5550,5550,5560,5530,6565
20240102,123500,80806412530,5530,5520,5550,5520,17284
20240102,123400,80710945310,5520,5520,5540,5520,6343
20240102,123300,80675900770,5520,5530,5530,5520,11590
20240102,123200,80611812970,5530,5530,5540,5530,4817
20240102,123100,80585172810,5530,5540,5550,5530,5537
20240102,123000,80554518540,5530,5540,5550,5530,12263
20240102,122900,80486671050,5540,5540,5560,5540,5481
20240102,122800,80456256290,5550,5550,5560,5540,5317
20240102,122700,80426768970,5540,5560,5560,5540,3360
20240102,122600,80408120250,5560,5550,5570,5550,6496
20240102,122500,80372019150,5550,5540,5550,5530,8813
20240102,122400,80323212060,5540,5530,5540,5530,2131
20240102,122300,80311425890,5540,5540,5540,5530,2672
20240102,122200,80296648280,5540,5550,5550,5530,3337
20240102,122100,80278164360,5540,5530,5550,5520,12260
20240102,122000,80210372100,5530,5530,5530,5520,5282
20240102,121900,80181163640,5530,5540,5550,5530,4543
20240102,121800,80156024680,5540,5540,5550,5540,5652
20240102,121700,80124701930,5540,5540,5550,5540,1712
20240102,121600,80115212630,5550,5540,5550,5540,4865
20240102,121500,80088241360,5540,5570,5570,5540,22260
20240102,121400,79964504070,5570,5570,5580,5560,12470
20240102,121300,79895046410,5570,5560,5580,5550,31522
20240102,121200,79719515430,5550,5540,5560,5530,12449
20240102,121100,79650463680,5540,5530,5540,5530,3468
20240102,121000,79631275520,5530,5540,5540,5530,5059
20240102,120900,79603274030,5540,5540,5550,5530,4113
20240102,120800,79580492880,5530,5540,5550,5530,3662
20240102,120700,79560211430,5540,5520,5550,5520,15483
20240102,120600,79474579960,5530,5530,5530,5520,5755
20240102,120500,79442754860,5530,5530,5540,5520,5057
20240102,120400,79414803300,5530,5540,5550,5530,3892
20240102,120300,79393247110,5550,5560,5560,5540,14253
20240102,120200,79314129430,5550,5550,5570,5550,11282
20240102,120100,79251411860,5560,5520,5560,5510,41713
20240102,120000,79021012370,5520,5530,5540,5520,21161
20240102,115900,78904010570,5530,5530,5540,5530,5517
20240102,115800,78873499360,5530,5550,5550,5530,5298
20240102,115700,78844159210,5550,5540,5550,5520,39526
20240102,115600,78625627160,5550,5560,5560,5550,6473
20240102,115500,78589699360,5560,5540,5570,5540,15690
20240102,115400,78502603270,5540,5560,5560,5530,51667
20240102,115300,78216228170,5570,5570,5580,5560,19767
20240102,115200,78106180000,5580,5590,5590,5570,13617
20240102,115100,78030276270,5590,5590,5590,5580,9399
20240102,115000,77977804480,5590,5600,5600,5590,7369
20240102,114900,77936589560,5590,5590,5610,5590,16671
20240102,114800,77843253720,5590,5590,5590,5570,12517
20240102,114700,77773389550,5580,5600,5610,5580,6745
20240102,114600,77735649460,5600,5570,5610,5570,17049
20240102,114500,77640170700,5570,5570,5580,5560,7457
20240102,114400,77598675610,5560,5560,5570,5560,9619
20240102,114300,77545177370,5560,5560,5580,5560,12707
20240102,114200,77474475570,5560,5590,5590,5560,30359
20240102,114100,77305449920,5580,5600,5600,5580,21390
20240102,114000,77185927610,5590,5590,5610,5590,7030
20240102,113900,77146562390,5600,5600,5600,5590,7307
20240102,113800,77105651790,5590,5590,5600,5580,4251
20240102,113700,77081890750,5580,5590,5600,5570,14525
20240102,113600,77000896880,5600,5620,5620,5590,29801
20240102,113500,76833837840,5610,5630,5630,5610,7716
20240102,113400,76790495000,5620,5590,5630,5590,13046
20240102,113300,76717320980,5590,5590,5600,5580,16648
20240102,113200,76624302560,5600,5610,5610,5590,10423
20240102,113100,76565989910,5610,5600,5620,5590,13181
20240102,113000,76492132620,5590,5580,5590,5570,14016
20240102,112900,76414006670,5580,5590,5600,5580,19212
20240102,112800,76306723320,5590,5630,5630,5590,27333
20240102,112700,76153630020,5620,5640,5650,5620,75355
20240102,112600,75728677900,5640,5620,5640,5610,41031
20240102,112500,75497732660,5620,5580,5620,5580,18205
20240102,112400,75395728580,5580,5590,5590,5570,11402
20240102,112300,75332132660,5590,5590,5600,5580,10122
20240102,112200,75275571490,5600,5600,5600,5580,7566
20240102,112100,75233259860,5590,5570,5600,5570,21835
20240102,112000,75111435880,5570,5610,5610,5570,54199
20240102,111900,74808152230,5610,5600,5610,5600,19846
20240102,111800,74696991170,5610,5620,5620,5600,24732
20240102,111700,74558227410,5620,5600,5620,5590,41129
20240102,111600,74327650210,5600,5540,5610,5540,55667
20240102,111500,74016335020,5540,5550,5550,5530,22571
20240102,111400,73891350310,5540,5550,5560,5540,17619
20240102,111300,73793663800,5550,5550,5560,5530,23130
20240102,111200,73665406190,5540,5550,5560,5540,37676
20240102,111100,73456391290,5550,5570,5580,5550,32766
20240102,111000,73274290110,5580,5560,5590,5560,27162
20240102,110900,73122898330,5560,5580,5600,5560,74402
20240102,110800,72707490610,5590,5560,5590,5560,24677
20240102,110700,72569944030,5570,5540,5580,5540,56577
20240102,110600,72255233100,5540,5530,5550,5520,67241
20240102,110500,71883328850,5530,5550,5560,5530,54807
20240102,110400,71579572850,5540,5570,5590,5510,181750
20240102,110300,70570900630,5570,5610,5650,5570,110239
20240102,110200,69952987070,5610,5650,5660,5610,82795
20240102,110100,69487463580,5660,5640,5660,5630,38984
20240102,110000,69267457860,5640,5670,5680,5620,112669
20240102,105900,68632208870,5670,5710,5720,5660,58698
20240102,105800,68299074970,5710,5680,5720,5680,57918
20240102,105700,67969037670,5680,5710,5720,5670,124756
20240102,105600,67259438470,5720,5740,5750,5700,102564
20240102,105500,66673385100,5750,5730,5760,5720,62269
20240102,105400,66315920460,5730,5750,5760,5730,39846
20240102,105300,66087310860,5750,5750,5780,5730,107172
20240102,105200,65470792390,5750,5780,5820,5750,132891
20240102,105100,64702029860,5780,5810,5840,5770,247299
20240102,105000,63264341310,5810,5750,5810,5730,306387
20240102,104900,61491884490,5730,5750,5760,5700,114617
20240102,104800,60834327430,5740,5680,5770,5680,156361
20240102,104700,59937457060,5680,5690,5710,5660,83502
20240102,104600,59463198640,5680,5720,5740,5680,116837
20240102,104500,58796475100,5720,5750,5780,5680,239676
20240102,104400,57422319310,5760,5730,5790,5710,332507
20240102,104300,55506779580,5730,5670,5780,5650,397406
20240102,104200,53228609640,5670,5620,5680,5610,96812
20240102,104100,52681159520,5620,5650,5650,5580,87821
20240102,104000,52188571380,5650,5620,5660,5610,50163
20240102,103900,51905661090,5620,5610,5660,5610,43126
20240102,103800,51662397030,5610,5660,5670,5610,59830
20240102,103700,51325131210,5660,5700,5700,5620,93125
20240102,103600,50798406110,5690,5640,5700,5620,133163
20240102,103500,50044157900,5630,5600,5670,5580,92218
20240102,103400,49524246290,5600,5600,5640,5590,113855
20240102,103300,48884630730,5600,5590,5630,5540,201357
20240102,103200,47761148570,5600,5580,5600,5570,78986
20240102,103100,47319917900,5580,5650,5650,5580,143731
20240102,103000,46514262110,5650,5630,5660,5600,111157
20240102,102900,45889284000,5630,5670,5690,5600,248277
20240102,102800,44490209300,5670,5660,5720,5630,300123
20240102,102700,42786669290,5660,5660,5730,5650,444190
20240102,102600,40259241130,5660,5600,5710,5570,842564
20240102,102500,35501117590,5600,5540,5600,5500,516325
20240102,102400,32630779220,5540,5490,5540,5440,171936
20240102,102300,31686119340,5490,5410,5500,5410,77718
20240102,102200,31262110140,5410,5430,5430,5410,26324
20240102,102100,31119501870,5430,5410,5440,5400,66446
20240102,102000,30759777760,5410,5440,5450,5410,97407
20240102,101900,30231240720,5430,5480,5490,5420,113677
20240102,101800,29612133420,5480,5470,5490,5430,93536
20240102,101700,29102392340,5470,5480,5490,5440,108724
20240102,101600,28509104850,5470,5500,5510,5450,84922
20240102,101500,28043975390,5500,5500,5540,5490,168022
20240102,101400,27117070360,5480,5490,5520,5440,186227
20240102,101300,26097237480,5480,5510,5530,5470,184311
20240102,101200,25084314640,5500,5510,5550,5490,138341
20240102,101100,24321465440,5500,5510,5570,5470,281718
20240102,101000,22766280250,5520,5580,5590,5490,338756
20240102,100900,20892330820,5580,5510,5580,5470,500372
20240102,100800,18127111560,5510,5490,5580,5450,541607
20240102,100700,15142514970,5500,5420,5520,5380,619401
20240102,100600,11755595040,5420,5340,5430,5330,234991
20240102,100500,10488778850,5350,5340,5350,5310,87886
20240102,100400,10020354160,5340,5340,5350,5310,114497
20240102,100300,9409785260,5350,5280,5350,5260,149661
20240102,100200,8614909110,5280,5350,5350,5260,149593
20240102,100100,7822808340,5340,5310,5400,5240,370521
20240102,100000,5849647480,5300,5370,5430,5290,1090644