KissMeData/267270/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205100,10583033400,50500,50500,50500,50500,4421
20240102,205000,10583033400,50500,50500,50500,50500,0
20240102,204900,10583033400,50500,50500,50500,50500,0
20240102,204800,10583033400,50500,50500,50500,50500,0
20240102,204700,10583033400,50500,50500,50500,50500,0
20240102,204600,10583033400,50500,50500,50500,50500,0
20240102,204500,10583033400,50500,50500,50500,50500,0
20240102,204400,10583033400,50500,50500,50500,50500,0
20240102,204300,10583033400,50500,50500,50500,50500,0
20240102,204200,10583033400,50500,50500,50500,50500,0
20240102,204100,10583033400,50500,50500,50500,50500,0
20240102,204000,10583033400,50500,50500,50500,50500,0
20240102,203900,10583033400,50500,50500,50500,50500,0
20240102,203800,10583033400,50500,50500,50500,50500,0
20240102,203700,10583033400,50500,50500,50500,50500,0
20240102,203600,10583033400,50500,50500,50500,50500,0
20240102,203500,10583033400,50500,50500,50500,50500,0
20240102,203400,10583033400,50500,50500,50500,50500,0
20240102,203300,10583033400,50500,50500,50500,50500,0
20240102,203200,10583033400,50500,50500,50500,50500,0
20240102,203100,10583033400,50500,50500,50500,50500,0
20240102,203000,10583033400,50500,50500,50500,50500,0
20240102,202900,10583033400,50500,50500,50500,50500,0
20240102,202800,10583033400,50500,50500,50500,50500,0
20240102,202700,10583033400,50500,50500,50500,50500,0
20240102,202600,10583033400,50500,50500,50500,50500,0
20240102,202500,10583033400,50500,50500,50500,50500,0
20240102,202400,10583033400,50500,50500,50500,50500,0
20240102,202300,10583033400,50500,50500,50500,50500,0
20240102,202200,10583033400,50500,50500,50500,50500,0
20240102,202100,10583033400,50500,50500,50500,50500,4421
20240102,202000,10583033400,50500,50500,50500,50500,0
20240102,201900,10583033400,50500,50500,50500,50500,0
20240102,201800,10583033400,50500,50500,50500,50500,0
20240102,201700,10583033400,50500,50500,50500,50500,0
20240102,201600,10583033400,50500,50500,50500,50500,0
20240102,201500,10583033400,50500,50500,50500,50500,0
20240102,201400,10583033400,50500,50500,50500,50500,0
20240102,201300,10583033400,50500,50500,50500,50500,0
20240102,201200,10583033400,50500,50500,50500,50500,0
20240102,201100,10583033400,50500,50500,50500,50500,0
20240102,201000,10583033400,50500,50500,50500,50500,0
20240102,200900,10583033400,50500,50500,50500,50500,0
20240102,200800,10583033400,50500,50500,50500,50500,0
20240102,200700,10583033400,50500,50500,50500,50500,0
20240102,200600,10583033400,50500,50500,50500,50500,0
20240102,200500,10583033400,50500,50500,50500,50500,0
20240102,200400,10583033400,50500,50500,50500,50500,0
20240102,200300,10583033400,50500,50500,50500,50500,0
20240102,200200,10583033400,50500,50500,50500,50500,0
20240102,200100,10583033400,50500,50500,50500,50500,0
20240102,200000,10583033400,50500,50500,50500,50500,0
20240102,195900,10583033400,50500,50500,50500,50500,0
20240102,195800,10583033400,50500,50500,50500,50500,0
20240102,195700,10583033400,50500,50500,50500,50500,0
20240102,195600,10583033400,50500,50500,50500,50500,0
20240102,195500,10583033400,50500,50500,50500,50500,0
20240102,195400,10583033400,50500,50500,50500,50500,0
20240102,195300,10583033400,50500,50500,50500,50500,0
20240102,195200,10583033400,50500,50500,50500,50500,0
20240102,195100,10583033400,50500,50500,50500,50500,4421
20240102,195000,10583033400,50500,50500,50500,50500,0
20240102,194900,10583033400,50500,50500,50500,50500,0
20240102,194800,10583033400,50500,50500,50500,50500,0
20240102,194700,10583033400,50500,50500,50500,50500,0
20240102,194600,10583033400,50500,50500,50500,50500,0
20240102,194500,10583033400,50500,50500,50500,50500,0
20240102,194400,10583033400,50500,50500,50500,50500,0
20240102,194300,10583033400,50500,50500,50500,50500,0
20240102,194200,10583033400,50500,50500,50500,50500,0
20240102,194100,10583033400,50500,50500,50500,50500,0
20240102,194000,10583033400,50500,50500,50500,50500,0
20240102,193900,10583033400,50500,50500,50500,50500,0
20240102,193800,10583033400,50500,50500,50500,50500,0
20240102,193700,10583033400,50500,50500,50500,50500,0
20240102,193600,10583033400,50500,50500,50500,50500,0
20240102,193500,10583033400,50500,50500,50500,50500,0
20240102,193400,10583033400,50500,50500,50500,50500,0
20240102,193300,10583033400,50500,50500,50500,50500,0
20240102,193200,10583033400,50500,50500,50500,50500,0
20240102,193100,10583033400,50500,50500,50500,50500,0
20240102,193000,10583033400,50500,50500,50500,50500,0
20240102,192900,10583033400,50500,50500,50500,50500,0
20240102,192800,10583033400,50500,50500,50500,50500,0
20240102,192700,10583033400,50500,50500,50500,50500,0
20240102,192600,10583033400,50500,50500,50500,50500,0
20240102,192500,10583033400,50500,50500,50500,50500,0
20240102,192400,10583033400,50500,50500,50500,50500,0
20240102,192300,10583033400,50500,50500,50500,50500,0
20240102,192200,10583033400,50500,50500,50500,50500,0
20240102,192100,10583033400,50500,50500,50500,50500,4421
20240102,192000,10583033400,50500,50500,50500,50500,0
20240102,191900,10583033400,50500,50500,50500,50500,0
20240102,191800,10583033400,50500,50500,50500,50500,0
20240102,191700,10583033400,50500,50500,50500,50500,0
20240102,191600,10583033400,50500,50500,50500,50500,0
20240102,191500,10583033400,50500,50500,50500,50500,0
20240102,191400,10583033400,50500,50500,50500,50500,0
20240102,191300,10583033400,50500,50500,50500,50500,0
20240102,191200,10583033400,50500,50500,50500,50500,0
20240102,191100,10583033400,50500,50500,50500,50500,0
20240102,191000,10583033400,50500,50500,50500,50500,0
20240102,190900,10583033400,50500,50500,50500,50500,0
20240102,190800,10583033400,50500,50500,50500,50500,0
20240102,190700,10583033400,50500,50500,50500,50500,0
20240102,190600,10583033400,50500,50500,50500,50500,0
20240102,190500,10583033400,50500,50500,50500,50500,0
20240102,190400,10583033400,50500,50500,50500,50500,0
20240102,190300,10583033400,50500,50500,50500,50500,0
20240102,190200,10583033400,50500,50500,50500,50500,0
20240102,190100,10583033400,50500,50500,50500,50500,0
20240102,190000,10583033400,50500,50500,50500,50500,0
20240102,185900,10583033400,50500,50500,50500,50500,0
20240102,185800,10583033400,50500,50500,50500,50500,0
20240102,185700,10583033400,50500,50500,50500,50500,0
20240102,185600,10583033400,50500,50500,50500,50500,0
20240102,185500,10583033400,50500,50500,50500,50500,0
20240102,185400,10583033400,50500,50500,50500,50500,0
20240102,185300,10583033400,50500,50500,50500,50500,0
20240102,185200,10583033400,50500,50500,50500,50500,0
20240102,185100,10583033400,50500,50500,50500,50500,4421
20240102,185000,10583033400,50500,50500,50500,50500,0
20240102,184900,10583033400,50500,50500,50500,50500,0
20240102,184800,10583033400,50500,50500,50500,50500,0
20240102,184700,10583033400,50500,50500,50500,50500,0
20240102,184600,10583033400,50500,50500,50500,50500,0
20240102,184500,10583033400,50500,50500,50500,50500,0
20240102,184400,10583033400,50500,50500,50500,50500,0
20240102,184300,10583033400,50500,50500,50500,50500,0
20240102,184200,10583033400,50500,50500,50500,50500,0
20240102,184100,10583033400,50500,50500,50500,50500,0
20240102,184000,10583033400,50500,50500,50500,50500,0
20240102,183900,10583033400,50500,50500,50500,50500,0
20240102,183800,10583033400,50500,50500,50500,50500,0
20240102,183700,10583033400,50500,50500,50500,50500,0
20240102,183600,10583033400,50500,50500,50500,50500,0
20240102,183500,10583033400,50500,50500,50500,50500,0
20240102,183400,10583033400,50500,50500,50500,50500,0
20240102,183300,10583033400,50500,50500,50500,50500,0
20240102,183200,10583033400,50500,50500,50500,50500,0
20240102,183100,10583033400,50500,50500,50500,50500,0
20240102,183000,10583033400,50500,50500,50500,50500,0
20240102,182900,10583033400,50500,50500,50500,50500,0
20240102,182800,10583033400,50500,50500,50500,50500,0
20240102,182700,10583033400,50500,50500,50500,50500,0
20240102,182600,10583033400,50500,50500,50500,50500,0
20240102,182500,10583033400,50500,50500,50500,50500,0
20240102,182400,10583033400,50500,50500,50500,50500,0
20240102,182300,10583033400,50500,50500,50500,50500,0
20240102,182200,10583033400,50500,50500,50500,50500,0
20240102,182100,10583033400,50500,50500,50500,50500,4421
20240102,182000,10583033400,50500,50500,50500,50500,0
20240102,181900,10583033400,50500,50500,50500,50500,0
20240102,181800,10583033400,50500,50500,50500,50500,0
20240102,181700,10583033400,50500,50500,50500,50500,0
20240102,181600,10583033400,50500,50500,50500,50500,0
20240102,181500,10583033400,50500,50500,50500,50500,0
20240102,181400,10583033400,50500,50500,50500,50500,0
20240102,181300,10583033400,50500,50500,50500,50500,0
20240102,181200,10583033400,50500,50500,50500,50500,0
20240102,181100,10583033400,50500,50500,50500,50500,0
20240102,181000,10583033400,50500,50500,50500,50500,0
20240102,180900,10583033400,50500,50500,50500,50500,0
20240102,180800,10583033400,50500,50500,50500,50500,0
20240102,180700,10583033400,50500,50500,50500,50500,0
20240102,180600,10583033400,50500,50500,50500,50500,0
20240102,180500,10583033400,50500,50500,50500,50500,0
20240102,180400,10583033400,50500,50500,50500,50500,0
20240102,180300,10583033400,50500,50500,50500,50500,0
20240102,180200,10583033400,50500,50500,50500,50500,0
20240102,180100,10583033400,50500,50500,50500,50500,0
20240102,180000,10583033400,50500,50500,50500,50500,0
20240102,175900,10583033400,50500,50500,50500,50500,0
20240102,175800,10583033400,50500,50500,50500,50500,0
20240102,175700,10583033400,50500,50500,50500,50500,0
20240102,175600,10583033400,50500,50500,50500,50500,0
20240102,175500,10583033400,50500,50500,50500,50500,0
20240102,175400,10583033400,50500,50500,50500,50500,0
20240102,175300,10583033400,50500,50500,50500,50500,0
20240102,175200,10583033400,50500,50500,50500,50500,0
20240102,175100,10583033400,50500,50500,50500,50500,4421
20240102,175000,10583033400,50500,50500,50500,50500,0
20240102,174900,10583033400,50500,50500,50500,50500,0
20240102,174800,10583033400,50500,50500,50500,50500,0
20240102,174700,10583033400,50500,50500,50500,50500,0
20240102,174600,10583033400,50500,50500,50500,50500,0
20240102,174500,10583033400,50500,50500,50500,50500,0
20240102,174400,10583033400,50500,50500,50500,50500,0
20240102,174300,10583033400,50500,50500,50500,50500,0
20240102,174200,10583033400,50500,50500,50500,50500,0
20240102,174100,10583033400,50500,50500,50500,50500,0
20240102,174000,10583033400,50500,50500,50500,50500,0
20240102,173900,10583033400,50500,50500,50500,50500,0
20240102,173800,10583033400,50500,50500,50500,50500,0
20240102,173700,10583033400,50500,50500,50500,50500,0
20240102,173600,10583033400,50500,50500,50500,50500,0
20240102,173500,10583033400,50500,50500,50500,50500,0
20240102,173400,10583033400,50500,50500,50500,50500,0
20240102,173300,10583033400,50500,50500,50500,50500,0
20240102,173200,10583033400,50500,50500,50500,50500,0
20240102,173100,10583033400,50500,50500,50500,50500,0
20240102,173000,10583033400,50500,50500,50500,50500,0
20240102,172900,10583033400,50500,50500,50500,50500,0
20240102,172800,10583033400,50500,50500,50500,50500,0
20240102,172700,10583033400,50500,50500,50500,50500,0
20240102,172600,10583033400,50500,50500,50500,50500,0
20240102,172500,10583033400,50500,50500,50500,50500,0
20240102,172400,10583033400,50500,50500,50500,50500,0
20240102,172300,10583033400,50500,50500,50500,50500,0
20240102,172200,10583033400,50500,50500,50500,50500,0
20240102,172100,10583033400,50500,50500,50500,50500,4421
20240102,172000,10583033400,50500,50500,50500,50500,0
20240102,171900,10583033400,50500,50500,50500,50500,0
20240102,171800,10583033400,50500,50500,50500,50500,0
20240102,171700,10583033400,50500,50500,50500,50500,0
20240102,171600,10583033400,50500,50500,50500,50500,0
20240102,171500,10583033400,50500,50500,50500,50500,0
20240102,171400,10583033400,50500,50500,50500,50500,0
20240102,171300,10583033400,50500,50500,50500,50500,0
20240102,171200,10583033400,50500,50500,50500,50500,0
20240102,171100,10583033400,50500,50500,50500,50500,0
20240102,171000,10583033400,50500,50500,50500,50500,0
20240102,170900,10583033400,50500,50500,50500,50500,0
20240102,170800,10583033400,50500,50500,50500,50500,0
20240102,170700,10583033400,50500,50500,50500,50500,0
20240102,170600,10583033400,50500,50500,50500,50500,0
20240102,170500,10583033400,50500,50500,50500,50500,0
20240102,170400,10583033400,50500,50500,50500,50500,0
20240102,170300,10583033400,50500,50500,50500,50500,0
20240102,170200,10583033400,50500,50500,50500,50500,0
20240102,170100,10583033400,50500,50500,50500,50500,0
20240102,170000,10583033400,50500,50500,50500,50500,0
20240102,165900,10583033400,50500,50500,50500,50500,0
20240102,165800,10583033400,50500,50500,50500,50500,0
20240102,165700,10583033400,50500,50500,50500,50500,0
20240102,165600,10583033400,50500,50500,50500,50500,0
20240102,165500,10583033400,50500,50500,50500,50500,0
20240102,165400,10583033400,50500,50500,50500,50500,0
20240102,165300,10583033400,50500,50500,50500,50500,0
20240102,165200,10583033400,50500,50500,50500,50500,0
20240102,165100,10583033400,50500,50500,50500,50500,4421
20240102,165000,10583033400,50500,50500,50500,50500,0
20240102,164900,10583033400,50500,50500,50500,50500,0
20240102,164800,10583033400,50500,50500,50500,50500,0
20240102,164700,10583033400,50500,50500,50500,50500,0
20240102,164600,10583033400,50500,50500,50500,50500,0
20240102,164500,10583033400,50500,50500,50500,50500,0
20240102,164400,10583033400,50500,50500,50500,50500,0
20240102,164300,10583033400,50500,50500,50500,50500,0
20240102,164200,10583033400,50500,50500,50500,50500,0
20240102,164100,10583033400,50500,50500,50500,50500,0
20240102,164000,10583033400,50500,50500,50500,50500,0
20240102,163900,10583033400,50500,50500,50500,50500,0
20240102,163800,10583033400,50500,50500,50500,50500,0
20240102,163700,10583033400,50500,50500,50500,50500,0
20240102,163600,10583033400,50500,50500,50500,50500,0
20240102,163500,10583033400,50500,50500,50500,50500,0
20240102,163400,10583033400,50500,50500,50500,50500,0
20240102,163300,10583033400,50500,50500,50500,50500,0
20240102,163200,10583033400,50500,50500,50500,50500,0
20240102,163100,10583033400,50500,50500,50500,50500,0
20240102,163000,10583033400,50500,50500,50500,50500,0
20240102,162900,10583033400,50500,50500,50500,50500,0
20240102,162800,10583033400,50500,50500,50500,50500,0
20240102,162700,10583033400,50500,50500,50500,50500,0
20240102,162600,10583033400,50500,50500,50500,50500,0
20240102,162500,10583033400,50500,50500,50500,50500,0
20240102,162400,10583033400,50500,50500,50500,50500,0
20240102,162300,10583033400,50500,50500,50500,50500,0
20240102,162200,10583033400,50500,50500,50500,50500,0
20240102,162100,10583033400,50500,50500,50500,50500,4421
20240102,162000,10583033400,50500,50500,50500,50500,0
20240102,161900,10583033400,50500,50500,50500,50500,0
20240102,161800,10583033400,50500,50500,50500,50500,0
20240102,161700,10583033400,50500,50500,50500,50500,0
20240102,161600,10583033400,50500,50500,50500,50500,0
20240102,161500,10583033400,50500,50500,50500,50500,0
20240102,161400,10583033400,50500,50500,50500,50500,0
20240102,161300,10583033400,50500,50500,50500,50500,0
20240102,161200,10583033400,50500,50500,50500,50500,0
20240102,161100,10583033400,50500,50500,50500,50500,0
20240102,161000,10583033400,50500,50500,50500,50500,0
20240102,160900,10583033400,50500,50500,50500,50500,0
20240102,160800,10583033400,50500,50500,50500,50500,0
20240102,160700,10583033400,50500,50500,50500,50500,0
20240102,160600,10583033400,50500,50500,50500,50500,0
20240102,160500,10583033400,50500,50500,50500,50500,0
20240102,160400,10583033400,50500,50500,50500,50500,0
20240102,160300,10583033400,50500,50500,50500,50500,0
20240102,160200,10583033400,50500,50500,50500,50500,0
20240102,160100,10583033400,50500,50500,50500,50500,0
20240102,160000,10583033400,50500,50500,50500,50500,0
20240102,155900,10583033400,50500,50500,50500,50500,0
20240102,155800,10583033400,50500,50500,50500,50500,0
20240102,155700,10583033400,50500,50500,50500,50500,0
20240102,155600,10583033400,50500,50500,50500,50500,0
20240102,155500,10583033400,50500,50500,50500,50500,0
20240102,155400,10583033400,50500,50500,50500,50500,0
20240102,155300,10583033400,50500,50500,50500,50500,0
20240102,155200,10583033400,50500,50500,50500,50500,0
20240102,155100,10583033400,50500,50500,50500,50500,4421
20240102,155000,10583033400,50500,50500,50500,50500,0
20240102,154900,10583033400,50500,50500,50500,50500,0
20240102,154800,10583033400,50500,50500,50500,50500,0
20240102,154700,10583033400,50500,50500,50500,50500,0
20240102,154600,10583033400,50500,50500,50500,50500,0
20240102,154500,10583033400,50500,50500,50500,50500,0
20240102,154400,10583033400,50500,50500,50500,50500,0
20240102,154300,10583033400,50500,50500,50500,50500,0
20240102,154200,10583033400,50500,50500,50500,50500,0
20240102,154100,10583033400,50500,50500,50500,50500,0
20240102,154000,10583033400,50500,50500,50500,50500,0
20240102,153900,10583033400,50500,50500,50500,50500,0
20240102,153800,10583033400,50500,50500,50500,50500,0
20240102,153700,10583033400,50500,50500,50500,50500,0
20240102,153600,10583033400,50500,50500,50500,50500,0
20240102,153500,10583033400,50500,50500,50500,50500,0
20240102,153400,10583033400,50500,50500,50500,50500,0
20240102,153300,10583033400,50500,50500,50500,50500,0
20240102,153200,10583033400,50500,50500,50500,50500,0
20240102,153100,10583033400,50500,50500,50500,50500,0
20240102,153000,10583033400,50500,50500,50500,50500,4421
20240102,152900,10359772900,50500,50500,50500,50500,0
20240102,152800,10359772900,50500,50500,50500,50500,0
20240102,152700,10359772900,50500,50500,50500,50500,0
20240102,152600,10359772900,50500,50500,50500,50500,0
20240102,152500,10359772900,50500,50500,50500,50500,0
20240102,152400,10359772900,50500,50500,50500,50500,0
20240102,152300,10359772900,50500,50500,50500,50500,0
20240102,152200,10359772900,50500,50500,50500,50500,0
20240102,152100,10359772900,50500,50500,50500,50500,0
20240102,152000,10359772900,50500,50500,50500,50500,0
20240102,151900,10359772900,50500,50600,50600,50500,1253
20240102,151800,10296476900,50500,50500,50600,50500,363
20240102,151700,10278145100,50500,50400,50500,50400,669
20240102,151600,10244360800,50400,50400,50500,50400,1087
20240102,151500,10189507000,50400,50400,50500,50400,320
20240102,151400,10173361200,50500,50400,50500,50400,162
20240102,151300,10165189900,50500,50400,50500,50300,592
20240102,151200,10135313300,50400,50400,50400,50400,676
20240102,151100,10101242900,50400,50400,50400,50400,623
20240102,151000,10069843700,50400,50400,50500,50400,598
20240102,150900,10039691400,50500,50400,50500,50400,1207
20240102,150800,9978857600,50400,50500,50500,50400,237
20240102,150700,9966909300,50400,50400,50500,50400,130
20240102,150600,9960356100,50400,50500,50500,50400,180
20240102,150500,9951282600,50500,50400,50500,50300,726
20240102,150400,9914685300,50400,50400,50400,50400,345
20240102,150300,9897297300,50400,50400,50400,50300,439
20240102,150200,9875172300,50300,50400,50500,50300,432
20240102,150100,9853402100,50400,50400,50500,50300,1067
20240102,150000,9799580500,50400,50400,50500,50400,544
20240102,145900,9772162500,50400,50400,50500,50400,335
20240102,145800,9755272600,50500,50400,50500,50300,1633
20240102,145700,9672981300,50500,50500,50500,50400,618
20240102,145600,9641833600,50400,50500,50500,50400,503
20240102,145500,9616482100,50500,50500,50500,50500,509
20240102,145400,9590777600,50500,50500,50500,50500,832
20240102,145300,9548761600,50500,50700,50700,50500,1773
20240102,145200,9458924200,50700,50800,50800,50600,556
20240102,145100,9430720900,50800,50700,50900,50600,754
20240102,145000,9392443700,50600,50800,50800,50600,797
20240102,144900,9352032500,50800,50800,50900,50700,690
20240102,144800,9316994600,50800,50900,50900,50700,582
20240102,144700,9287456200,50900,50800,50900,50700,819
20240102,144600,9245893600,50800,50700,50800,50700,601
20240102,144500,9215387400,50800,50700,50800,50700,518
20240102,144400,9189097100,50800,50800,50800,50600,1277
20240102,144300,9124278300,50800,50500,50800,50500,1586
20240102,144200,9044025800,50500,50400,50500,50400,404
20240102,144100,9023648500,50400,50400,50400,50300,1077
20240102,144000,8969383500,50400,50500,50500,50400,1228
20240102,143900,8907492100,50400,50400,50500,50400,356
20240102,143800,8889548500,50500,50400,50500,50400,210
20240102,143700,8878960700,50400,50400,50400,50400,460
20240102,143600,8855776700,50400,50400,50400,50400,189
20240102,143500,8846251100,50400,50400,50400,50400,229
20240102,143400,8834709500,50400,50400,50400,50400,595
20240102,143300,8804721500,50400,50400,50400,50400,532
20240102,143200,8777908700,50400,50400,50500,50400,267
20240102,143100,8764450800,50500,50400,50500,50400,255
20240102,143000,8751598400,50400,50400,50500,50400,542
20240102,142900,8724281400,50400,50400,50500,50400,267
20240102,142800,8710823900,50500,50400,50500,50400,604
20240102,142700,8680339700,50400,50400,50500,50400,237
20240102,142600,8668393900,50400,50400,50400,50400,345
20240102,142500,8651005900,50400,50400,50400,50400,235
20240102,142400,8639161900,50400,50400,50400,50400,195
20240102,142300,8629333900,50400,50400,50400,50300,451
20240102,142200,8606605600,50400,50300,50400,50300,337
20240102,142100,8589642500,50300,50400,50400,50300,263
20240102,142000,8576402900,50300,50400,50400,50300,813
20240102,141900,8535443600,50400,50400,50400,50300,205
20240102,141800,8525113100,50300,50400,50400,50300,471
20240102,141700,8501382300,50400,50500,50500,50400,563
20240102,141600,8472997100,50400,50200,50400,50200,841
20240102,141500,8430667800,50200,50200,50300,50200,846
20240102,141400,8388139600,50200,50200,50200,50200,647
20240102,141300,8355660200,50200,50300,50300,50200,1737
20240102,141200,8268435800,50300,50300,50300,50100,1095
20240102,141100,8213476400,50200,50200,50300,50200,400
20240102,141000,8193381200,50200,50200,50300,50200,140
20240102,140900,8186353100,50200,50200,50200,50100,545
20240102,140800,8159001100,50200,50200,50300,50100,1514
20240102,140700,8083079400,50200,50200,50300,50200,171
20240102,140600,8074492200,50200,50200,50200,50200,645
20240102,140500,8042113200,50300,50200,50300,50200,227
20240102,140400,8030717700,50200,50200,50200,50100,481
20240102,140300,8006580400,50200,50100,50200,50100,608
20240102,140200,7976071500,50100,50200,50200,50100,400
20240102,140100,7955992900,50200,50200,50300,50100,767
20240102,140000,7917499200,50300,50200,50300,50100,1064
20240102,135900,7864102200,50100,50100,50100,50100,399
20240102,135800,7844112300,50100,50100,50200,50100,478
20240102,135700,7820164300,50100,50100,50100,50000,543
20240102,135600,7792970800,50100,50100,50100,50000,303
20240102,135500,7777808000,50100,50100,50200,50000,4939
20240102,135400,7530596400,50100,50100,50100,50100,1003
20240102,135300,7480346100,50100,50100,50200,50100,1795
20240102,135200,7390408600,50100,50300,50300,50100,1564
20240102,135100,7311904700,50300,50200,50300,50200,735
20240102,135000,7275007600,50300,50200,50300,50200,1009
20240102,134900,7224355400,50300,50200,50300,50200,494
20240102,134800,7199546900,50300,50300,50300,50200,2272
20240102,134700,7085383900,50300,50300,50300,50200,230
20240102,134600,7073821000,50300,50300,50400,50300,1370
20240102,134500,7004909800,50300,50300,50400,50300,720
20240102,134400,6968690500,50300,50400,50400,50300,310
20240102,134300,6953093100,50300,50400,50400,50300,292
20240102,134200,6938404700,50300,50300,50400,50300,616
20240102,134100,6907419800,50300,50400,50400,50300,2344
20240102,134000,6789474300,50500,50400,50500,50400,194
20240102,133900,6779696600,50400,50400,50500,50400,454
20240102,133800,6756812300,50400,50400,50400,50400,460
20240102,133700,6733628300,50400,50400,50400,50400,324
20240102,133600,6717298700,50400,50400,50400,50300,1237
20240102,133500,6654976300,50400,50300,50400,50300,817
20240102,133400,6613880000,50300,50400,50400,50300,328
20240102,133300,6597365000,50400,50400,50500,50400,183
20240102,133200,6588141500,50400,50300,50400,50300,156
20240102,133100,6580286700,50300,50400,50400,50300,308
20240102,133000,6564785000,50400,50400,50500,50400,1548
20240102,132900,6486765200,50400,50400,50500,50400,224
20240102,132800,6475472300,50400,50500,50500,50400,586
20240102,132700,6445937200,50400,50500,50500,50400,241
20240102,132600,6433782400,50500,50400,50500,50400,209
20240102,132500,6423244600,50500,50500,50500,50400,297
20240102,132400,6408268800,50500,50500,50500,50500,620
20240102,132300,6376958800,50500,50500,50600,50500,194
20240102,132200,6367158100,50500,50400,50500,50400,156
20240102,132100,6359281500,50400,50500,50500,50400,531
20240102,132000,6332504000,50400,50500,50500,50400,547
20240102,131900,6304914900,50400,50400,50500,50400,188
20240102,131800,6295436500,50400,50500,50500,50400,935
20240102,131700,6248264700,50400,50500,50500,50400,488
20240102,131600,6223665100,50500,50400,50500,50400,406
20240102,131500,6203188600,50400,50600,50600,50400,1299
20240102,131400,6137600100,50500,50500,50600,50500,6651
20240102,131300,5801655900,50500,50600,50600,50500,321
20240102,131200,5785435100,50500,50500,50600,50500,686
20240102,131100,5750789200,50500,50500,50600,50500,624
20240102,131000,5719275200,50600,50600,50600,50500,991
20240102,130900,5669198400,50600,50600,50600,50500,247
20240102,130800,5656709200,50600,50600,50600,50600,90
20240102,130700,5652155200,50600,50600,50600,50600,527
20240102,130600,5625489000,50600,50600,50600,50600,298
20240102,130500,5610410200,50600,50600,50600,50600,122
20240102,130400,5604237000,50600,50600,50600,50600,768
20240102,130300,5565376200,50600,50500,50700,50500,528
20240102,130200,5538655700,50500,50500,50600,50500,1280
20240102,130100,5473975900,50500,50600,50600,50500,78
20240102,130000,5470035400,50500,50600,50600,50500,520
20240102,125900,5443723500,50600,50600,50600,50600,92
20240102,125800,5439068300,50600,50600,50600,50600,218
20240102,125700,5428037500,50600,50600,50700,50500,304
20240102,125600,5412655800,50600,50600,50600,50600,130
20240102,125500,5406077800,50600,50600,50600,50500,522
20240102,125400,5379673100,50600,50500,50600,50500,669
20240102,125300,5345888300,50500,50600,50600,50500,51
20240102,125200,5343311700,50600,50600,50600,50500,388
20240102,125100,5323700500,50600,50600,50600,50500,3516
20240102,125000,5145802700,50600,50600,50700,50600,407
20240102,124900,5125194500,50700,50700,50700,50600,71
20240102,124800,5121596900,50600,50600,50700,50600,111
20240102,124700,5115975800,50600,50700,50700,50600,77
20240102,124600,5112074700,50600,50700,50700,50600,561
20240102,124500,5083684800,50600,50600,50700,50600,53
20240102,124400,5081002000,50700,50600,50700,50600,444
20240102,124300,5058502000,50600,50700,50700,50600,385
20240102,124200,5039019600,50600,50700,50700,50600,73
20240102,124100,5035325200,50600,50700,50700,50600,71
20240102,124000,5031727300,50600,50700,50700,50600,926
20240102,123900,4984828800,50700,50700,50700,50700,156
20240102,123800,4976919600,50700,50700,50700,50700,17
20240102,123700,4976057700,50800,50700,50800,50700,48
20240102,123600,4973623900,50700,50700,50700,50700,319
20240102,123500,4957450600,50700,50700,50800,50700,50
20240102,123400,4954914200,50600,50700,50700,50600,305
20240102,123300,4939465000,50700,50700,50700,50600,603
20240102,123200,4908930700,50700,50700,50700,50600,200
20240102,123100,4898792400,50700,50600,50700,50600,72
20240102,123000,4895144600,50600,50600,50700,50600,716
20240102,122900,4858874500,50600,50700,50700,50600,1050
20240102,122800,4805643600,50600,50900,50900,50600,1850
20240102,122700,4711850300,50900,50700,50900,50700,210
20240102,122600,4701168700,50800,50700,50800,50700,299
20240102,122500,4686008200,50800,50700,50800,50700,245
20240102,122400,4673586500,50800,50700,50800,50700,349
20240102,122300,4655858900,50700,50700,50800,50700,256
20240102,122200,4642876400,50700,50700,50800,50700,401
20240102,122100,4622540900,50700,50700,50800,50700,78
20240102,122000,4618586200,50700,50700,50800,50700,95
20240102,121900,4613765500,50700,50700,50800,50700,331
20240102,121800,4596980500,50700,50700,50700,50700,34
20240102,121700,4595256700,50800,50700,50800,50700,57
20240102,121600,4592363500,50700,50700,50800,50700,916
20240102,121500,4545857400,50700,50800,50900,50700,615
20240102,121400,4514639100,50700,50700,50700,50700,98
20240102,121300,4509670500,50800,50700,50800,50700,86
20240102,121200,4505306000,50700,50700,50800,50700,434
20240102,121100,4483297100,50800,50700,50800,50700,112
20240102,121000,4477618600,50800,50700,50800,50700,95
20240102,120900,4472800800,50800,50800,50800,50700,315
20240102,120800,4456817900,50800,50800,50800,50700,57
20240102,120700,4453924700,50700,50700,50800,50700,37
20240102,120600,4452046700,50700,50700,50700,50700,396
20240102,120500,4431969500,50700,50800,50900,50700,289
20240102,120400,4417288400,50800,50800,50800,50700,22
20240102,120300,4416171600,50800,50800,50800,50800,122
20240102,120200,4409974000,50800,50900,50900,50700,372
20240102,120100,4391076400,50900,50700,50900,50700,52
20240102,120000,4388431500,50700,50800,51000,50700,1059
20240102,115900,4334519000,50700,50700,50800,50700,165
20240102,115800,4326149100,50700,50800,50800,50700,678
20240102,115700,4291739000,50800,50700,50800,50700,89
20240102,115600,4287222600,50700,50700,50700,50700,19
20240102,115500,4286259300,50800,50700,50800,50700,460
20240102,115400,4262915900,50700,50800,50800,50700,799
20240102,115300,4222329300,50800,50800,50800,50800,37
20240102,115200,4220449700,50800,50800,50800,50800,469
20240102,115100,4196624500,50800,50800,50900,50800,365
20240102,115000,4178069900,50800,50800,50800,50800,19
20240102,114900,4177104700,50900,50800,50900,50800,264
20240102,114800,4163690100,50800,50900,50900,50800,930
20240102,114700,4116385500,50900,50700,50900,50700,126
20240102,114600,4109982200,50800,50700,50900,50700,297
20240102,114500,4094893500,50700,50800,50900,50700,284
20240102,114400,4080489400,50800,50700,50800,50700,80
20240102,114300,4076426500,50900,50700,50900,50700,615
20240102,114200,4045183400,50700,50800,50800,50700,86
20240102,114100,4040816500,50800,50800,50800,50700,339
20240102,114000,4023623700,50800,50800,50800,50700,177
20240102,113900,4014634500,50800,50800,50900,50700,138
20240102,113800,4007624900,50800,50700,50800,50700,298
20240102,113700,3992514400,50700,50800,50800,50700,126
20240102,113600,3986119200,50800,50700,50800,50700,577
20240102,113500,3956809500,50800,50700,50800,50700,80
20240102,113400,3952753400,50700,50700,50700,50700,317
20240102,113300,3936681500,50700,50700,50700,50700,221
20240102,113200,3925476800,50700,50700,50700,50700,261
20240102,113100,3912244100,50700,50700,50700,50700,214
20240102,113000,3901394300,50700,50700,50800,50700,135
20240102,112900,3894545100,50700,50700,50700,50600,370
20240102,112800,3875788700,50700,50700,50700,50600,433
20240102,112700,3853838100,50700,50700,50800,50600,307
20240102,112600,3838276700,50700,50800,50800,50700,138
20240102,112500,3831278100,50600,50700,50700,50600,482
20240102,112400,3806845700,50700,50800,50800,50600,284
20240102,112300,3792470700,50700,50700,50700,50700,84
20240102,112200,3788211900,50700,50800,50800,50700,676
20240102,112100,3753934700,50700,50700,50800,50700,396
20240102,112000,3733857000,50700,50700,50800,50700,815
20240102,111900,3692535800,50700,50800,50800,50700,132
20240102,111800,3685839900,50700,50800,50800,50700,146
20240102,111700,3678435100,50800,50700,50800,50700,557
20240102,111600,3650194700,50700,50800,50800,50700,280
20240102,111500,3635975000,50800,50800,50800,50700,645
20240102,111400,3603211600,50700,50700,50700,50600,918
20240102,111300,3556677600,50700,50700,50700,50700,77
20240102,111200,3552773700,50700,50700,50800,50700,599
20240102,111100,3522403800,50800,50700,50800,50700,3025
20240102,111000,3369035500,50800,50800,50800,50700,1800
20240102,110900,3277617100,50900,50900,50900,50800,348
20240102,110800,3259936400,50900,50800,50900,50800,44
20240102,110700,3257699600,50900,50800,50900,50800,248
20240102,110600,3245101000,50800,50900,50900,50800,6539
20240102,110500,2912500000,50900,50900,51000,50900,205
20240102,110400,2902065200,50900,50900,51000,50900,137
20240102,110300,2895090900,51000,50900,51000,50900,1132
20240102,110200,2837467600,50900,50900,51000,50900,125
20240102,110100,2831100800,50900,50900,51000,50900,582
20240102,110000,2801473500,50900,51000,51000,50900,472
20240102,105900,2777448600,50900,50900,50900,50900,166
20240102,105800,2768999200,50900,51000,51000,50900,187
20240102,105700,2759474500,51000,51000,51000,50900,1095
20240102,105600,2703634300,51100,51000,51100,51000,82
20240102,105500,2699445200,51000,51100,51100,51000,323
20240102,105400,2682964400,51000,51100,51100,51000,143
20240102,105300,2675667900,51100,51000,51100,51000,411
20240102,105200,2654703300,51000,51100,51100,51000,237
20240102,105100,2642607600,51100,51000,51100,51000,51
20240102,105000,2640005800,51000,51100,51100,50900,304
20240102,104900,2624526500,50900,51000,51000,50900,840
20240102,104800,2581736800,51100,51000,51100,51000,2300
20240102,104700,2464382200,51000,51000,51100,51000,392
20240102,104600,2444388200,51000,51000,51100,51000,542
20240102,104500,2416745700,51100,51100,51100,51000,205
20240102,104400,2406274900,51100,51000,51200,51000,855
20240102,104300,2362669200,51000,51200,51200,51000,1691
20240102,104200,2276321300,51100,51200,51200,51100,71
20240102,104100,2272688300,51200,51200,51200,51100,612
20240102,104000,2241391000,51200,51200,51200,51100,115
20240102,103900,2235504300,51200,51300,51300,51100,578
20240102,103800,2205913300,51200,51200,51300,51200,621
20240102,103700,2174118000,51100,51100,51100,51100,47
20240102,103600,2171716300,51100,51200,51200,51100,340
20240102,103500,2154339100,51100,51200,51200,51100,234
20240102,103400,2142365500,51100,51100,51200,51100,511
20240102,103300,2116253200,51200,51200,51200,51100,24
20240102,103200,2115026600,51100,51100,51300,51100,693
20240102,103100,2079564200,51100,51100,51100,50900,1034
20240102,103000,2026863200,51100,50900,51100,50900,90
20240102,102900,2022279300,50900,51100,51100,50900,1797
20240102,102800,1930709500,51000,51000,51100,51000,405
20240102,102700,1910047600,51000,51000,51100,51000,528
20240102,102600,1883113200,51000,51000,51000,50900,358
20240102,102500,1864858200,51000,50900,51000,50900,955
20240102,102400,1816246100,50900,51000,51000,50900,783
20240102,102300,1776362900,51000,51000,51000,50900,241
20240102,102200,1764076900,51000,51000,51100,51000,1389
20240102,102100,1693237800,51100,51200,51200,51000,1454
20240102,102000,1618938000,51100,51100,51200,51100,1388
20240102,101900,1548009900,51100,51100,51100,51000,1217
20240102,101800,1485822200,51100,51400,51400,51100,3757
20240102,101700,1293360600,51400,51400,51400,51300,39
20240102,101600,1291356600,51300,51300,51400,51300,128
20240102,101500,1284781700,51300,51400,51500,51300,857
20240102,101400,1240731000,51400,51500,51500,51400,189
20240102,101300,1231011400,51400,51400,51500,51400,190
20240102,101200,1221244300,51400,51300,51400,51300,380
20240102,101100,1201740700,51500,51300,51500,51200,385
20240102,101000,1181983100,51300,51300,51300,51300,1401
20240102,100900,1110111800,51300,51300,51500,51300,1656
20240102,100800,1025151200,51300,51400,51400,51300,2107
20240102,100700,916954900,51400,51500,51500,51400,767
20240102,100600,877466100,51500,51400,51600,51300,2094
20240102,100500,769790300,51400,51300,51400,51200,628
20240102,100400,737599000,51400,51600,51600,51300,1301
20240102,100300,670796900,51500,51400,51500,51300,2766
20240102,100200,528603100,51600,51600,51600,51400,1947
20240102,100100,428316800,51400,51700,51700,51400,1027
20240102,100000,375439300,51700,51800,52000,51500,6658