KissMeData/035720/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191600,209132169300,57900,57900,57900,57900,131257
20240102,191500,209132169300,57900,57900,57900,57900,0
20240102,191400,209132169300,57900,57900,57900,57900,0
20240102,191300,209132169300,57900,57900,57900,57900,0
20240102,191200,209132169300,57900,57900,57900,57900,0
20240102,191100,209132169300,57900,57900,57900,57900,0
20240102,191000,209132169300,57900,57900,57900,57900,0
20240102,190900,209132169300,57900,57900,57900,57900,0
20240102,190800,209132169300,57900,57900,57900,57900,0
20240102,190700,209132169300,57900,57900,57900,57900,0
20240102,190600,209132169300,57900,57900,57900,57900,0
20240102,190500,209132169300,57900,57900,57900,57900,0
20240102,190400,209132169300,57900,57900,57900,57900,0
20240102,190300,209132169300,57900,57900,57900,57900,0
20240102,190200,209132169300,57900,57900,57900,57900,0
20240102,190100,209132169300,57900,57900,57900,57900,0
20240102,190000,209132169300,57900,57900,57900,57900,0
20240102,185900,209132169300,57900,57900,57900,57900,0
20240102,185800,209132169300,57900,57900,57900,57900,0
20240102,185700,209132169300,57900,57900,57900,57900,0
20240102,185600,209132169300,57900,57900,57900,57900,0
20240102,185500,209132169300,57900,57900,57900,57900,0
20240102,185400,209132169300,57900,57900,57900,57900,0
20240102,185300,209132169300,57900,57900,57900,57900,0
20240102,185200,209132169300,57900,57900,57900,57900,0
20240102,185100,209132169300,57900,57900,57900,57900,0
20240102,185000,209132169300,57900,57900,57900,57900,0
20240102,184900,209132169300,57900,57900,57900,57900,0
20240102,184800,209132169300,57900,57900,57900,57900,0
20240102,184700,209132169300,57900,57900,57900,57900,0
20240102,184600,209132169300,57900,57900,57900,57900,131257
20240102,184500,209132169300,57900,57900,57900,57900,0
20240102,184400,209132169300,57900,57900,57900,57900,0
20240102,184300,209132169300,57900,57900,57900,57900,0
20240102,184200,209132169300,57900,57900,57900,57900,0
20240102,184100,209132169300,57900,57900,57900,57900,0
20240102,184000,209132169300,57900,57900,57900,57900,0
20240102,183900,209132169300,57900,57900,57900,57900,0
20240102,183800,209132169300,57900,57900,57900,57900,0
20240102,183700,209132169300,57900,57900,57900,57900,0
20240102,183600,209132169300,57900,57900,57900,57900,0
20240102,183500,209132169300,57900,57900,57900,57900,0
20240102,183400,209132169300,57900,57900,57900,57900,0
20240102,183300,209132169300,57900,57900,57900,57900,0
20240102,183200,209132169300,57900,57900,57900,57900,0
20240102,183100,209132169300,57900,57900,57900,57900,0
20240102,183000,209132169300,57900,57900,57900,57900,0
20240102,182900,209132169300,57900,57900,57900,57900,0
20240102,182800,209132169300,57900,57900,57900,57900,0
20240102,182700,209132169300,57900,57900,57900,57900,0
20240102,182600,209132169300,57900,57900,57900,57900,0
20240102,182500,209132169300,57900,57900,57900,57900,0
20240102,182400,209132169300,57900,57900,57900,57900,0
20240102,182300,209132169300,57900,57900,57900,57900,0
20240102,182200,209132169300,57900,57900,57900,57900,0
20240102,182100,209132169300,57900,57900,57900,57900,0
20240102,182000,209132169300,57900,57900,57900,57900,0
20240102,181900,209132169300,57900,57900,57900,57900,0
20240102,181800,209132169300,57900,57900,57900,57900,0
20240102,181700,209132169300,57900,57900,57900,57900,0
20240102,181600,209132169300,57900,57900,57900,57900,131257
20240102,181500,209132169300,57900,57900,57900,57900,0
20240102,181400,209132169300,57900,57900,57900,57900,0
20240102,181300,209132169300,57900,57900,57900,57900,0
20240102,181200,209132169300,57900,57900,57900,57900,0
20240102,181100,209132169300,57900,57900,57900,57900,0
20240102,181000,209132169300,57900,57900,57900,57900,0
20240102,180900,209132169300,57900,57900,57900,57900,0
20240102,180800,209132169300,57900,57900,57900,57900,0
20240102,180700,209132169300,57900,57900,57900,57900,0
20240102,180600,209132169300,57900,57900,57900,57900,0
20240102,180500,209132169300,57900,57900,57900,57900,0
20240102,180400,209132169300,57900,57900,57900,57900,0
20240102,180300,209132169300,57900,57900,57900,57900,0
20240102,180200,209132169300,57900,57900,57900,57900,0
20240102,180100,209132169300,57900,57900,57900,57900,0
20240102,180000,209132169300,57900,57900,57900,57900,0
20240102,175900,209132169300,57900,57900,57900,57900,0
20240102,175800,209132169300,57900,57900,57900,57900,0
20240102,175700,209132169300,57900,57900,57900,57900,0
20240102,175600,209132169300,57900,57900,57900,57900,0
20240102,175500,209132169300,57900,57900,57900,57900,0
20240102,175400,209132169300,57900,57900,57900,57900,0
20240102,175300,209132169300,57900,57900,57900,57900,0
20240102,175200,209132169300,57900,57900,57900,57900,0
20240102,175100,209132169300,57900,57900,57900,57900,0
20240102,175000,209132169300,57900,57900,57900,57900,0
20240102,174900,209132169300,57900,57900,57900,57900,0
20240102,174800,209132169300,57900,57900,57900,57900,0
20240102,174700,209132169300,57900,57900,57900,57900,0
20240102,174600,209132169300,57900,57900,57900,57900,131257
20240102,174500,209132169300,57900,57900,57900,57900,0
20240102,174400,209132169300,57900,57900,57900,57900,0
20240102,174300,209132169300,57900,57900,57900,57900,0
20240102,174200,209132169300,57900,57900,57900,57900,0
20240102,174100,209132169300,57900,57900,57900,57900,0
20240102,174000,209132169300,57900,57900,57900,57900,0
20240102,173900,209132169300,57900,57900,57900,57900,0
20240102,173800,209132169300,57900,57900,57900,57900,0
20240102,173700,209132169300,57900,57900,57900,57900,0
20240102,173600,209132169300,57900,57900,57900,57900,0
20240102,173500,209132169300,57900,57900,57900,57900,0
20240102,173400,209132169300,57900,57900,57900,57900,0
20240102,173300,209132169300,57900,57900,57900,57900,0
20240102,173200,209132169300,57900,57900,57900,57900,0
20240102,173100,209132169300,57900,57900,57900,57900,0
20240102,173000,209132169300,57900,57900,57900,57900,0
20240102,172900,209132169300,57900,57900,57900,57900,0
20240102,172800,209132169300,57900,57900,57900,57900,0
20240102,172700,209132169300,57900,57900,57900,57900,0
20240102,172600,209132169300,57900,57900,57900,57900,0
20240102,172500,209132169300,57900,57900,57900,57900,0
20240102,172400,209132169300,57900,57900,57900,57900,0
20240102,172300,209132169300,57900,57900,57900,57900,0
20240102,172200,209132169300,57900,57900,57900,57900,0
20240102,172100,209132169300,57900,57900,57900,57900,0
20240102,172000,209132169300,57900,57900,57900,57900,0
20240102,171900,209132169300,57900,57900,57900,57900,0
20240102,171800,209132169300,57900,57900,57900,57900,0
20240102,171700,209132169300,57900,57900,57900,57900,0
20240102,171600,209132169300,57900,57900,57900,57900,131257
20240102,171500,209132169300,57900,57900,57900,57900,0
20240102,171400,209132169300,57900,57900,57900,57900,0
20240102,171300,209132169300,57900,57900,57900,57900,0
20240102,171200,209132169300,57900,57900,57900,57900,0
20240102,171100,209132169300,57900,57900,57900,57900,0
20240102,171000,209132169300,57900,57900,57900,57900,0
20240102,170900,209132169300,57900,57900,57900,57900,0
20240102,170800,209132169300,57900,57900,57900,57900,0
20240102,170700,209132169300,57900,57900,57900,57900,0
20240102,170600,209132169300,57900,57900,57900,57900,0
20240102,170500,209132169300,57900,57900,57900,57900,0
20240102,170400,209132169300,57900,57900,57900,57900,0
20240102,170300,209132169300,57900,57900,57900,57900,0
20240102,170200,209132169300,57900,57900,57900,57900,0
20240102,170100,209132169300,57900,57900,57900,57900,0
20240102,170000,209132169300,57900,57900,57900,57900,0
20240102,165900,209132169300,57900,57900,57900,57900,0
20240102,165800,209132169300,57900,57900,57900,57900,0
20240102,165700,209132169300,57900,57900,57900,57900,0
20240102,165600,209132169300,57900,57900,57900,57900,0
20240102,165500,209132169300,57900,57900,57900,57900,0
20240102,165400,209132169300,57900,57900,57900,57900,0
20240102,165300,209132169300,57900,57900,57900,57900,0
20240102,165200,209132169300,57900,57900,57900,57900,0
20240102,165100,209132169300,57900,57900,57900,57900,0
20240102,165000,209132169300,57900,57900,57900,57900,0
20240102,164900,209132169300,57900,57900,57900,57900,0
20240102,164800,209132169300,57900,57900,57900,57900,0
20240102,164700,209132169300,57900,57900,57900,57900,0
20240102,164600,209132169300,57900,57900,57900,57900,131257
20240102,164500,209132169300,57900,57900,57900,57900,0
20240102,164400,209132169300,57900,57900,57900,57900,0
20240102,164300,209132169300,57900,57900,57900,57900,0
20240102,164200,209132169300,57900,57900,57900,57900,0
20240102,164100,209132169300,57900,57900,57900,57900,0
20240102,164000,209132169300,57900,57900,57900,57900,0
20240102,163900,209132169300,57900,57900,57900,57900,0
20240102,163800,209132169300,57900,57900,57900,57900,0
20240102,163700,209132169300,57900,57900,57900,57900,0
20240102,163600,209132169300,57900,57900,57900,57900,0
20240102,163500,209132169300,57900,57900,57900,57900,0
20240102,163400,209132169300,57900,57900,57900,57900,0
20240102,163300,209132169300,57900,57900,57900,57900,0
20240102,163200,209132169300,57900,57900,57900,57900,0
20240102,163100,209132169300,57900,57900,57900,57900,0
20240102,163000,209132169300,57900,57900,57900,57900,0
20240102,162900,209132169300,57900,57900,57900,57900,0
20240102,162800,209132169300,57900,57900,57900,57900,0
20240102,162700,209132169300,57900,57900,57900,57900,0
20240102,162600,209132169300,57900,57900,57900,57900,0
20240102,162500,209132169300,57900,57900,57900,57900,0
20240102,162400,209132169300,57900,57900,57900,57900,0
20240102,162300,209132169300,57900,57900,57900,57900,0
20240102,162200,209132169300,57900,57900,57900,57900,0
20240102,162100,209132169300,57900,57900,57900,57900,0
20240102,162000,209132169300,57900,57900,57900,57900,0
20240102,161900,209132169300,57900,57900,57900,57900,0
20240102,161800,209132169300,57900,57900,57900,57900,0
20240102,161700,209132169300,57900,57900,57900,57900,0
20240102,161600,209132169300,57900,57900,57900,57900,131257
20240102,161500,209132169300,57900,57900,57900,57900,0
20240102,161400,209132169300,57900,57900,57900,57900,0
20240102,161300,209132169300,57900,57900,57900,57900,0
20240102,161200,209132169300,57900,57900,57900,57900,0
20240102,161100,209132169300,57900,57900,57900,57900,0
20240102,161000,209132169300,57900,57900,57900,57900,0
20240102,160900,209132169300,57900,57900,57900,57900,0
20240102,160800,209132169300,57900,57900,57900,57900,0
20240102,160700,209132169300,57900,57900,57900,57900,0
20240102,160600,209132169300,57900,57900,57900,57900,0
20240102,160500,209132169300,57900,57900,57900,57900,0
20240102,160400,209132169300,57900,57900,57900,57900,0
20240102,160300,209132169300,57900,57900,57900,57900,0
20240102,160200,209132169300,57900,57900,57900,57900,0
20240102,160100,209132169300,57900,57900,57900,57900,0
20240102,160000,209132169300,57900,57900,57900,57900,0
20240102,155900,209132169300,57900,57900,57900,57900,0
20240102,155800,209132169300,57900,57900,57900,57900,0
20240102,155700,209132169300,57900,57900,57900,57900,0
20240102,155600,209132169300,57900,57900,57900,57900,0
20240102,155500,209132169300,57900,57900,57900,57900,0
20240102,155400,209132169300,57900,57900,57900,57900,0
20240102,155300,209132169300,57900,57900,57900,57900,0
20240102,155200,209132169300,57900,57900,57900,57900,0
20240102,155100,209132169300,57900,57900,57900,57900,0
20240102,155000,209132169300,57900,57900,57900,57900,0
20240102,154900,209132169300,57900,57900,57900,57900,0
20240102,154800,209132169300,57900,57900,57900,57900,0
20240102,154700,209132169300,57900,57900,57900,57900,0
20240102,154600,209132169300,57900,57900,57900,57900,131257
20240102,154500,209132169300,57900,57900,57900,57900,0
20240102,154400,209132169300,57900,57900,57900,57900,0
20240102,154300,209132169300,57900,57900,57900,57900,0
20240102,154200,209132169300,57900,57900,57900,57900,0
20240102,154100,209132169300,57900,57900,57900,57900,0
20240102,154000,209132169300,57900,57900,57900,57900,0
20240102,153900,209132169300,57900,57900,57900,57900,0
20240102,153800,209132169300,57900,57900,57900,57900,0
20240102,153700,209132169300,57900,57900,57900,57900,0
20240102,153600,209132169300,57900,57900,57900,57900,0
20240102,153500,209132169300,57900,57900,57900,57900,0
20240102,153400,209132169300,57900,57900,57900,57900,0
20240102,153300,209132169300,57900,57900,57900,57900,0
20240102,153200,209132169300,57900,57900,57900,57900,0
20240102,153100,209132169300,57900,57900,57900,57900,0
20240102,153000,209132169300,57900,57900,57900,57900,131257
20240102,152900,201532389000,57700,57700,57700,57700,0
20240102,152800,201532389000,57700,57700,57700,57700,0
20240102,152700,201532389000,57700,57700,57700,57700,0
20240102,152600,201532389000,57700,57700,57700,57700,0
20240102,152500,201532389000,57700,57700,57700,57700,0
20240102,152400,201532389000,57700,57700,57700,57700,0
20240102,152300,201532389000,57700,57700,57700,57700,0
20240102,152200,201532389000,57700,57700,57700,57700,0
20240102,152100,201532389000,57700,57700,57700,57700,0
20240102,152000,201532389000,57700,57700,57700,57700,0
20240102,151900,201532389000,57700,57900,57900,57700,17945
20240102,151800,200495105600,57900,57900,57900,57800,5559
20240102,151700,200173603500,57800,57900,57900,57800,5439
20240102,151600,199858949000,57800,57800,57900,57800,8305
20240102,151500,199378317600,57800,57800,57900,57800,12329
20240102,151400,198664994900,57900,57800,57900,57800,15274
20240102,151300,197780982100,57900,57900,57900,57800,15343
20240102,151200,196893021600,57800,57900,57900,57800,11540
20240102,151100,196225168800,57800,57800,57900,57700,11345
20240102,151000,195568951000,57700,57700,57800,57700,9181
20240102,150900,195038469300,57700,57700,57800,57700,7242
20240102,150800,194620210400,57800,57700,57800,57600,15805
20240102,150700,193707729600,57800,57800,57800,57700,11513
20240102,150600,193043013600,57700,57800,57900,57700,15905
20240102,150500,192123805600,57900,57900,57900,57800,12797
20240102,150400,191383783300,57800,57800,57900,57800,21803
20240102,150300,190122649400,57800,57800,57900,57800,6799
20240102,150200,189729121200,57900,57900,57900,57800,21412
20240102,150100,188489645300,57900,57800,57900,57800,19614
20240102,150000,187354241900,57900,57800,57900,57800,8641
20240102,145900,186854322700,57900,57800,57900,57800,8023
20240102,145800,186390205500,57800,57900,57900,57800,18803
20240102,145700,185302899600,57900,57800,57900,57800,10401
20240102,145600,184701100600,57900,57800,57900,57800,7724
20240102,145500,184254224200,57800,57700,57900,57700,24160
20240102,145400,182857661600,57700,57700,57800,57600,20178
20240102,145300,181693654700,57800,57900,57900,57700,26399
20240102,145200,180167767800,57900,57900,57900,57800,17998
20240102,145100,179125902900,57800,57800,57900,57800,7914
20240102,145000,178667790000,57800,57900,57900,57800,9433
20240102,144900,178121915100,57900,57800,57900,57700,21242
20240102,144800,176892763700,57800,57800,57800,57700,23062
20240102,144700,175559852700,57800,57700,57800,57700,12126
20240102,144600,174859027800,57800,57800,57800,57700,10459
20240102,144500,174254719700,57800,57700,57800,57600,17223
20240102,144400,173260010400,57700,57700,57700,57600,34200
20240102,144300,171286875900,57700,57700,57700,57600,8398
20240102,144200,170802508600,57600,57700,57700,57600,8434
20240102,144100,170315950000,57600,57600,57700,57500,19102
20240102,144000,169215761700,57600,57600,57600,57500,9679
20240102,143900,168658372900,57500,57600,57600,57500,7630
20240102,143800,168218963700,57600,57600,57600,57500,8402
20240102,143700,167735210200,57500,57500,57600,57500,5912
20240102,143600,167394810500,57600,57600,57600,57500,6362
20240102,143500,167028476500,57600,57500,57600,57500,5290
20240102,143400,166723927600,57500,57600,57600,57500,6600
20240102,143300,166344005400,57500,57600,57600,57500,7319
20240102,143200,165922620200,57600,57500,57600,57500,11966
20240102,143100,165234116900,57500,57600,57600,57500,9632
20240102,143000,164679922700,57600,57600,57600,57500,10876
20240102,142900,164053699900,57600,57400,57600,57400,31972
20240102,142800,162215258400,57400,57400,57500,57400,4360
20240102,142700,161964796200,57400,57500,57500,57400,8810
20240102,142600,161458755800,57500,57400,57500,57400,7963
20240102,142500,161001064100,57400,57400,57500,57400,4692
20240102,142400,160731475300,57400,57500,57500,57400,4625
20240102,142300,160465739900,57500,57500,57500,57400,6799
20240102,142200,160075115700,57500,57400,57500,57400,8595
20240102,142100,159581177600,57400,57500,57500,57400,4608
20240102,142000,159316436700,57400,57400,57500,57400,5055
20240102,141900,159026069400,57500,57500,57500,57400,3468
20240102,141800,158826805400,57500,57400,57500,57400,7020
20240102,141700,158423320900,57500,57400,57500,57400,7241
20240102,141600,158007168100,57500,57400,57500,57400,12558
20240102,141500,157285300900,57500,57400,57500,57400,7596
20240102,141400,156848619900,57400,57500,57500,57400,25896
20240102,141300,155360706400,57400,57500,57500,57400,4809
20240102,141200,155084464400,57500,57400,57500,57400,7161
20240102,141100,154672920000,57400,57500,57500,57400,5075
20240102,141000,154381278000,57400,57500,57500,57400,4413
20240102,140900,154127826100,57400,57400,57500,57400,5277
20240102,140800,153824686600,57400,57400,57500,57400,9545
20240102,140700,153276155900,57500,57500,57500,57400,12145
20240102,140600,152578153700,57500,57500,57500,57400,5111
20240102,140500,152284543700,57400,57400,57500,57400,7246
20240102,140400,151868060600,57400,57400,57500,57300,26286
20240102,140300,150359349200,57400,57400,57400,57300,4564
20240102,140200,150097550400,57300,57400,57400,57300,3513
20240102,140100,149895998500,57400,57400,57400,57300,6422
20240102,140000,149527752800,57300,57300,57300,57200,17246
20240102,135900,148539650600,57300,57200,57300,57200,6501
20240102,135800,148167541800,57300,57300,57300,57200,3981
20240102,135700,147939622100,57300,57300,57300,57200,3700
20240102,135600,147727756200,57300,57200,57300,57200,3044
20240102,135500,147553402500,57200,57300,57300,57200,3691
20240102,135400,147342039300,57200,57200,57300,57100,4136
20240102,135300,147105378700,57200,57200,57300,57200,9849
20240102,135200,146541780300,57200,57200,57300,57100,14924
20240102,135100,145688159400,57100,57200,57200,57100,3984
20240102,135000,145460457200,57200,57200,57200,57100,10514
20240102,134900,144859872200,57100,57200,57200,57100,5128
20240102,134800,144566861400,57100,57200,57300,57100,7389
20240102,134700,144144242700,57200,57300,57300,57100,13172
20240102,134600,143390562900,57300,57400,57400,57200,18575
20240102,134500,142326219000,57300,57300,57400,57200,12804
20240102,134400,141592624200,57200,57200,57300,57100,13401
20240102,134300,140825568800,57200,57200,57300,57200,10409
20240102,134200,140229745700,57200,57400,57400,57200,13878
20240102,134100,139434468800,57300,57400,57500,57200,33934
20240102,134000,137488115200,57400,57500,57500,57400,11818
20240102,133900,136808829800,57500,57300,57500,57300,18768
20240102,133800,135731371200,57400,57300,57400,57300,14967
20240102,133700,134872362000,57400,57400,57400,57300,8498
20240102,133600,134384725300,57400,57300,57400,57300,8682
20240102,133500,133886535800,57400,57300,57400,57200,14344
20240102,133400,133064351200,57300,57300,57300,57200,7577
20240102,133300,132630517600,57300,57300,57300,57200,8757
20240102,133200,132129069300,57200,57400,57400,57200,21707
20240102,133100,130885078000,57300,57300,57400,57200,12563
20240102,133000,130164852000,57300,57200,57300,57200,25586
20240102,132900,128698897600,57200,57200,57300,57100,20963
20240102,132800,127499237400,57200,57000,57200,56900,99842
20240102,132700,121803962300,56900,56900,57000,56900,5854
20240102,132600,121470363300,57000,56900,57000,56900,15612
20240102,132500,120580646000,56900,57000,57000,56900,9492
20240102,132400,120040144800,56900,56900,57000,56900,5862
20240102,132300,119706355000,56900,56900,57000,56900,4243
20240102,132200,119464768500,56900,56900,57000,56900,5046
20240102,132100,119177429300,57000,57000,57000,56900,8975
20240102,132000,118666518700,56900,56900,57000,56900,8490
20240102,131900,118183216900,56900,56900,57000,56800,13413
20240102,131800,117419952100,56900,56900,57000,56900,10352
20240102,131700,116830671100,56900,56900,57000,56900,7729
20240102,131600,116390701700,56900,56900,57000,56900,7165
20240102,131500,115982570900,57000,56900,57000,56900,7533
20240102,131400,115553575900,56900,57000,57000,56900,4544
20240102,131300,115294671700,57000,57000,57000,56800,34291
20240102,131200,113342345700,56900,56800,57000,56700,100675
20240102,131100,107618500800,56800,56800,56800,56700,5394
20240102,131000,107312186300,56800,56800,56800,56700,4370
20240102,130900,107064067400,56700,56700,56800,56600,39644
20240102,130800,104816261400,56600,56700,56700,56600,9454
20240102,130700,104280458500,56600,56700,56700,56600,4695
20240102,130600,104014352600,56700,56700,56700,56600,4269
20240102,130500,103772501700,56600,56600,56700,56600,3308
20240102,130400,103585106800,56600,56600,56700,56600,2710
20240102,130300,103431543800,56700,56700,56700,56600,4013
20240102,130200,103204145600,56700,56700,56700,56600,4722
20240102,130100,102936723600,56700,56700,56700,56600,8669
20240102,130000,102445628100,56700,56500,56700,56500,35644
20240102,125900,100428181900,56600,56600,56600,56500,3816
20240102,125800,100212289900,56600,56500,56600,56500,2410
20240102,125700,100075961300,56500,56500,56600,56400,30543
20240102,125600,98350310900,56400,56400,56500,56400,2823
20240102,125500,98190972800,56400,56500,56500,56400,2872
20240102,125400,98028873300,56500,56400,56500,56300,3839
20240102,125300,97812252600,56400,56400,56500,56300,3571
20240102,125200,97610946900,56300,56400,56500,56300,3686
20240102,125100,97403036000,56400,56500,56500,56400,3770
20240102,125000,97190239400,56500,56500,56500,56400,2936
20240102,124900,97024468100,56400,56400,56500,56400,6022
20240102,124800,96684714500,56500,56500,56500,56400,2223
20240102,124700,96559179400,56500,56500,56500,56400,2991
20240102,124600,96390353200,56400,56500,56500,56400,2517
20240102,124500,96248239700,56400,56400,56400,56300,14414
20240102,124400,95435334900,56300,56400,56400,56300,1935
20240102,124300,95326227400,56300,56300,56400,56200,4212
20240102,124200,95088998500,56400,56300,56400,56200,10592
20240102,124100,94493065900,56300,56400,56400,56300,3270
20240102,124000,94308892000,56300,56400,56400,56300,5597
20240102,123900,93993577800,56300,56400,56400,56300,2425
20240102,123800,93856945200,56300,56400,56400,56300,3456
20240102,123700,93662237900,56400,56400,56400,56300,3067
20240102,123600,93489337100,56400,56400,56500,56300,3978
20240102,123500,93264912400,56500,56400,56500,56300,5085
20240102,123400,92978127600,56400,56400,56500,56300,3639
20240102,123300,92772936900,56400,56300,56500,56300,5612
20240102,123200,92456463700,56400,56400,56400,56300,2954
20240102,123100,92289892800,56300,56500,56500,56300,11171
20240102,123000,91659705100,56500,56500,56500,56400,1934
20240102,122900,91550471600,56500,56400,56500,56400,1981
20240102,122800,91438601800,56500,56400,56500,56400,4814
20240102,122700,91166955800,56500,56500,56500,56400,2840
20240102,122600,91006599400,56400,56400,56500,56400,3466
20240102,122500,90810986900,56500,56400,56500,56400,5005
20240102,122400,90528520600,56400,56500,56500,56400,5700
20240102,122300,90206582400,56400,56400,56600,56400,13128
20240102,122200,89465422400,56500,56600,56600,56400,11403
20240102,122100,88821232000,56500,56500,56600,56500,5480
20240102,122000,88511355300,56500,56500,56600,56500,2445
20240102,121900,88373036900,56500,56600,56600,56500,4843
20240102,121800,88099245700,56600,56600,56600,56500,5428
20240102,121700,87792173800,56600,56600,56600,56500,2783
20240102,121600,87634746700,56600,56600,56600,56500,2878
20240102,121500,87471946700,56600,56500,56600,56500,4964
20240102,121400,87191164500,56500,56600,56600,56500,9054
20240102,121300,86679200400,56500,56600,56600,56500,4049
20240102,121200,86450085900,56600,56600,56600,56500,3969
20240102,121100,86225541900,56600,56600,56600,56500,4521
20240102,121000,85969797900,56600,56500,56600,56500,4739
20240102,120900,85701743900,56500,56500,56600,56400,28306
20240102,120800,84103691300,56400,56500,56500,56400,2301
20240102,120700,83973775700,56400,56400,56500,56400,4963
20240102,120600,83693512000,56500,56500,56500,56400,4041
20240102,120500,83465303900,56500,56500,56600,56400,16305
20240102,120400,82543894900,56600,56600,56600,56500,3715
20240102,120300,82333821600,56500,56600,56600,56500,5535
20240102,120200,82020727900,56600,56600,56600,56500,6929
20240102,120100,81628814200,56500,56500,56600,56500,7027
20240102,120000,81231316200,56500,56400,56600,56300,24789
20240102,115900,79831325900,56400,56300,56400,56200,5392
20240102,115800,79527689700,56300,56200,56300,56200,5802
20240102,115700,79201112600,56200,56300,56300,56200,23493
20240102,115600,77879288700,56200,56300,56300,56200,2839
20240102,115500,77719592800,56300,56300,56300,56200,4567
20240102,115400,77462747900,56300,56200,56300,56200,6348
20240102,115300,77105534600,56200,56300,56300,56200,4901
20240102,115200,76829816000,56300,56200,56300,56100,4206
20240102,115100,76593353500,56200,56200,56300,56100,4092
20240102,115000,76363341600,56200,56100,56300,56100,11065
20240102,114900,75741973700,56100,56200,56200,56000,10428
20240102,114800,75156593100,56200,56300,56400,56100,11059
20240102,114700,74534582200,56300,56300,56400,56200,7820
20240102,114600,74094137800,56400,56400,56500,56200,11551
20240102,114500,73443092800,56300,56400,56400,56100,19578
20240102,114400,72340932200,56500,56700,56700,56400,26880
20240102,114300,70819643700,56700,56600,56800,56600,31468
20240102,114200,69035177000,56600,56600,56700,56600,16894
20240102,114100,68077408000,56700,56600,56700,56500,23425
20240102,114000,66751591800,56600,56400,56600,56400,31584
20240102,113900,64966628000,56500,56500,56500,56400,10365
20240102,113800,64381243200,56400,56400,56500,56400,9116
20240102,113700,63866583500,56400,56400,56500,56400,14087
20240102,113600,63071164600,56400,56500,56500,56400,7548
20240102,113500,62644800400,56400,56300,56500,56300,17102
20240102,113400,61680253700,56400,56300,56400,56300,10276
20240102,113300,61100751900,56400,56300,56400,56300,9063
20240102,113200,60589742300,56400,56400,56400,56300,7953
20240102,113100,60141340600,56400,56100,56400,56100,17747
20240102,113000,59142032900,56200,56100,56200,56100,27354
20240102,112900,57605787400,56100,56200,56300,56100,17385
20240102,112800,56628662900,56300,56300,56300,56200,15513
20240102,112700,55755377200,56200,56300,56300,56200,6783
20240102,112600,55373608800,56200,56200,56300,56100,15391
20240102,112500,54508715900,56200,56100,56200,56100,6091
20240102,112400,54166561400,56100,56100,56200,56000,14965
20240102,112300,53326825000,56100,55900,56100,55900,14446
20240102,112200,52517579900,56000,56000,56000,55900,6041
20240102,112100,52179391200,56000,56000,56000,55900,11259
20240102,112000,51549231800,56000,55900,56000,55900,4339
20240102,111900,51306366900,56000,56100,56100,55900,22677
20240102,111800,50036414900,56100,56100,56200,56000,20324
20240102,111700,48896297300,56000,55900,56100,55800,54881
20240102,111600,45824433300,55900,55800,55900,55700,13163
20240102,111500,45089616800,55800,55800,55800,55700,10326
20240102,111400,44513480800,55800,55600,55800,55600,7819
20240102,111300,44077871900,55700,55900,55900,55600,24917
20240102,111200,42688249900,55900,55800,55900,55800,21040
20240102,111100,41512277200,55800,55800,55900,55700,29156
20240102,111000,39884502300,55700,55700,55800,55600,16611
20240102,110900,38958285300,55700,55500,55700,55400,52540
20240102,110800,36038945500,55500,55400,55500,55300,25678
20240102,110700,34615752600,55300,55300,55400,55200,23589
20240102,110600,33311284000,55300,55200,55300,55100,6545
20240102,110500,32949727300,55200,55200,55200,55100,11460
20240102,110400,32317169900,55200,55200,55200,55100,2940
20240102,110300,32154948000,55100,55100,55200,55100,2309
20240102,110200,32027585000,55100,55100,55200,55100,2326
20240102,110100,31899259000,55200,55100,55200,55100,3545
20240102,110000,31703612300,55100,55100,55200,55000,6708
20240102,105900,31333967900,55100,55200,55200,55000,4992
20240102,105800,31058946600,55100,55200,55200,55100,3750
20240102,105700,30852166700,55200,55000,55200,55000,33606
20240102,105600,28998184600,55000,55000,55100,55000,2442
20240102,105500,28863696600,55000,55000,55100,55000,2059
20240102,105400,28750330700,55100,55100,55200,55000,2357
20240102,105300,28620470700,55100,55200,55200,55000,11093
20240102,105200,28009264300,55200,55100,55200,55100,2518
20240102,105100,27870342800,55100,55100,55200,55000,25291
20240102,105000,26476572000,55100,55000,55100,55000,4805
20240102,104900,26212148700,55100,55100,55100,55000,1740
20240102,104800,26116307400,55100,55000,55100,54900,7947
20240102,104700,25679114500,55000,54900,55000,54900,13463
20240102,104600,24938680400,55000,55000,55000,54900,3808
20240102,104500,24729494900,54900,55000,55000,54900,1892
20240102,104400,24625530500,55000,54900,55000,54800,3396
20240102,104300,24438994100,54800,54900,54900,54800,4642
20240102,104200,24184303800,54800,55000,55000,54800,14771
20240102,104100,23373493800,54900,55000,55000,54900,6540
20240102,104000,23013933500,55000,55000,55000,54900,2649
20240102,103900,22868265300,54900,55000,55000,54900,2131
20240102,103800,22751082600,55000,55000,55000,54900,2664
20240102,103700,22604588200,55000,55000,55000,54900,2673
20240102,103600,22457592500,55000,55000,55000,54900,3637
20240102,103500,22257726400,55000,55000,55000,54900,6821
20240102,103400,21882775600,54900,55000,55200,54900,18118
20240102,103300,20886002000,55100,55000,55200,55000,6329
20240102,103200,20537290200,55100,55000,55200,55000,18663
20240102,103100,19509114100,55000,55000,55100,54900,42036
20240102,103000,17197179600,55000,54900,55000,54900,4649
20240102,102900,16941694100,55000,54900,55000,54900,10002
20240102,102800,16391893800,55000,55000,55000,54900,4435
20240102,102700,16148110400,55000,54900,55000,54800,7761
20240102,102600,15721764900,54900,54900,54900,54800,7334
20240102,102500,15319162700,54800,54900,54900,54800,6552
20240102,102400,14959550000,54800,54900,54900,54800,8363
20240102,102300,14500475600,54900,54900,54900,54800,12607
20240102,102200,13808416700,54900,54900,54900,54800,6836
20240102,102100,13433308600,54800,54800,54900,54700,9273
20240102,102000,12924980700,54800,54800,54900,54700,4533
20240102,101900,12676551900,54800,54700,54900,54700,19925
20240102,101800,11584796600,54800,54700,54800,54700,5265
20240102,101700,11296584700,54700,54700,54800,54700,6827
20240102,101600,10922700100,54700,54800,54800,54700,1882
20240102,101500,10819728600,54800,54600,54800,54600,10980
20240102,101400,10219394900,54700,54600,54700,54600,2581
20240102,101300,10078311100,54700,54700,54700,54600,3595
20240102,101200,9881766500,54700,54600,54700,54600,5455
20240102,101100,9583513600,54600,54500,54700,54500,7600
20240102,101000,9168506000,54600,54700,54700,54500,10877
20240102,100900,8574746400,54700,54600,54700,54600,6458
20240102,100800,8221762800,54600,54800,54800,54500,17795
20240102,100700,7249271000,54800,54600,54800,54500,9068
20240102,100600,6753527600,54600,54400,54700,54300,12445
20240102,100500,6075200800,54400,54200,54500,54200,10963
20240102,100400,5479591600,54300,54300,54300,54100,5379
20240102,100300,5188013000,54200,54000,54300,54000,6488
20240102,100200,4836772100,54000,54200,54200,54000,10225
20240102,100100,4283710200,54200,54200,54300,54100,4525
20240102,100000,4038514100,54200,54300,54400,54100,73897