KissMeData/068760/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,194800,63409612000,111100,111100,111100,111100,14212
20240109,194700,63409612000,111100,111100,111100,111100,0
20240109,194600,63409612000,111100,111100,111100,111100,0
20240109,194500,63409612000,111100,111100,111100,111100,0
20240109,194400,63409612000,111100,111100,111100,111100,0
20240109,194300,63409612000,111100,111100,111100,111100,0
20240109,194200,63409612000,111100,111100,111100,111100,0
20240109,194100,63409612000,111100,111100,111100,111100,0
20240109,194000,63409612000,111100,111100,111100,111100,0
20240109,193900,63409612000,111100,111100,111100,111100,0
20240109,193800,63409612000,111100,111100,111100,111100,0
20240109,193700,63409612000,111100,111100,111100,111100,0
20240109,193600,63409612000,111100,111100,111100,111100,0
20240109,193500,63409612000,111100,111100,111100,111100,0
20240109,193400,63409612000,111100,111100,111100,111100,0
20240109,193300,63409612000,111100,111100,111100,111100,0
20240109,193200,63409612000,111100,111100,111100,111100,0
20240109,193100,63409612000,111100,111100,111100,111100,0
20240109,193000,63409612000,111100,111100,111100,111100,0
20240109,192900,63409612000,111100,111100,111100,111100,0
20240109,192800,63409612000,111100,111100,111100,111100,0
20240109,192700,63409612000,111100,111100,111100,111100,0
20240109,192600,63409612000,111100,111100,111100,111100,0
20240109,192500,63409612000,111100,111100,111100,111100,0
20240109,192400,63409612000,111100,111100,111100,111100,0
20240109,192300,63409612000,111100,111100,111100,111100,0
20240109,192200,63409612000,111100,111100,111100,111100,0
20240109,192100,63409612000,111100,111100,111100,111100,0
20240109,192000,63409612000,111100,111100,111100,111100,0
20240109,191900,63409612000,111100,111100,111100,111100,0
20240109,191800,63409612000,111100,111100,111100,111100,14212
20240109,191700,63409612000,111100,111100,111100,111100,0
20240109,191600,63409612000,111100,111100,111100,111100,0
20240109,191500,63409612000,111100,111100,111100,111100,0
20240109,191400,63409612000,111100,111100,111100,111100,0
20240109,191300,63409612000,111100,111100,111100,111100,0
20240109,191200,63409612000,111100,111100,111100,111100,0
20240109,191100,63409612000,111100,111100,111100,111100,0
20240109,191000,63409612000,111100,111100,111100,111100,0
20240109,190900,63409612000,111100,111100,111100,111100,0
20240109,190800,63409612000,111100,111100,111100,111100,0
20240109,190700,63409612000,111100,111100,111100,111100,0
20240109,190600,63409612000,111100,111100,111100,111100,0
20240109,190500,63409612000,111100,111100,111100,111100,0
20240109,190400,63409612000,111100,111100,111100,111100,0
20240109,190300,63409612000,111100,111100,111100,111100,0
20240109,190200,63409612000,111100,111100,111100,111100,0
20240109,190100,63409612000,111100,111100,111100,111100,0
20240109,190000,63409612000,111100,111100,111100,111100,0
20240109,185900,63409612000,111100,111100,111100,111100,0
20240109,185800,63409612000,111100,111100,111100,111100,0
20240109,185700,63409612000,111100,111100,111100,111100,0
20240109,185600,63409612000,111100,111100,111100,111100,0
20240109,185500,63409612000,111100,111100,111100,111100,0
20240109,185400,63409612000,111100,111100,111100,111100,0
20240109,185300,63409612000,111100,111100,111100,111100,0
20240109,185200,63409612000,111100,111100,111100,111100,0
20240109,185100,63409612000,111100,111100,111100,111100,0
20240109,185000,63409612000,111100,111100,111100,111100,0
20240109,184900,63409612000,111100,111100,111100,111100,0
20240109,184800,63409612000,111100,111100,111100,111100,14212
20240109,184700,63409612000,111100,111100,111100,111100,0
20240109,184600,63409612000,111100,111100,111100,111100,0
20240109,184500,63409612000,111100,111100,111100,111100,0
20240109,184400,63409612000,111100,111100,111100,111100,0
20240109,184300,63409612000,111100,111100,111100,111100,0
20240109,184200,63409612000,111100,111100,111100,111100,0
20240109,184100,63409612000,111100,111100,111100,111100,0
20240109,184000,63409612000,111100,111100,111100,111100,0
20240109,183900,63409612000,111100,111100,111100,111100,0
20240109,183800,63409612000,111100,111100,111100,111100,0
20240109,183700,63409612000,111100,111100,111100,111100,0
20240109,183600,63409612000,111100,111100,111100,111100,0
20240109,183500,63409612000,111100,111100,111100,111100,0
20240109,183400,63409612000,111100,111100,111100,111100,0
20240109,183300,63409612000,111100,111100,111100,111100,0
20240109,183200,63409612000,111100,111100,111100,111100,0
20240109,183100,63409612000,111100,111100,111100,111100,0
20240109,183000,63409612000,111100,111100,111100,111100,0
20240109,182900,63409612000,111100,111100,111100,111100,0
20240109,182800,63409612000,111100,111100,111100,111100,0
20240109,182700,63409612000,111100,111100,111100,111100,0
20240109,182600,63409612000,111100,111100,111100,111100,0
20240109,182500,63409612000,111100,111100,111100,111100,0
20240109,182400,63409612000,111100,111100,111100,111100,0
20240109,182300,63409612000,111100,111100,111100,111100,0
20240109,182200,63409612000,111100,111100,111100,111100,0
20240109,182100,63409612000,111100,111100,111100,111100,0
20240109,182000,63409612000,111100,111100,111100,111100,0
20240109,181900,63409612000,111100,111100,111100,111100,0
20240109,181800,63409612000,111100,111100,111100,111100,14212
20240109,181700,63409612000,111100,111100,111100,111100,0
20240109,181600,63409612000,111100,111100,111100,111100,0
20240109,181500,63409612000,111100,111100,111100,111100,0
20240109,181400,63409612000,111100,111100,111100,111100,0
20240109,181300,63409612000,111100,111100,111100,111100,0
20240109,181200,63409612000,111100,111100,111100,111100,0
20240109,181100,63409612000,111100,111100,111100,111100,0
20240109,181000,63409612000,111100,111100,111100,111100,0
20240109,180900,63409612000,111100,111100,111100,111100,0
20240109,180800,63409612000,111100,111100,111100,111100,0
20240109,180700,63409612000,111100,111100,111100,111100,0
20240109,180600,63409612000,111100,111100,111100,111100,0
20240109,180500,63409612000,111100,111100,111100,111100,0
20240109,180400,63409612000,111100,111100,111100,111100,0
20240109,180300,63409612000,111100,111100,111100,111100,0
20240109,180200,63409612000,111100,111100,111100,111100,0
20240109,180100,63409612000,111100,111100,111100,111100,0
20240109,180000,63409612000,111100,111100,111100,111100,0
20240109,175900,63409612000,111100,111100,111100,111100,0
20240109,175800,63409612000,111100,111100,111100,111100,0
20240109,175700,63409612000,111100,111100,111100,111100,0
20240109,175600,63409612000,111100,111100,111100,111100,0
20240109,175500,63409612000,111100,111100,111100,111100,0
20240109,175400,63409612000,111100,111100,111100,111100,0
20240109,175300,63409612000,111100,111100,111100,111100,0
20240109,175200,63409612000,111100,111100,111100,111100,0
20240109,175100,63409612000,111100,111100,111100,111100,0
20240109,175000,63409612000,111100,111100,111100,111100,0
20240109,174900,63409612000,111100,111100,111100,111100,0
20240109,174800,63409612000,111100,111100,111100,111100,14212
20240109,174700,63409612000,111100,111100,111100,111100,0
20240109,174600,63409612000,111100,111100,111100,111100,0
20240109,174500,63409612000,111100,111100,111100,111100,0
20240109,174400,63409612000,111100,111100,111100,111100,0
20240109,174300,63409612000,111100,111100,111100,111100,0
20240109,174200,63409612000,111100,111100,111100,111100,0
20240109,174100,63409612000,111100,111100,111100,111100,0
20240109,174000,63409612000,111100,111100,111100,111100,0
20240109,173900,63409612000,111100,111100,111100,111100,0
20240109,173800,63409612000,111100,111100,111100,111100,0
20240109,173700,63409612000,111100,111100,111100,111100,0
20240109,173600,63409612000,111100,111100,111100,111100,0
20240109,173500,63409612000,111100,111100,111100,111100,0
20240109,173400,63409612000,111100,111100,111100,111100,0
20240109,173300,63409612000,111100,111100,111100,111100,0
20240109,173200,63409612000,111100,111100,111100,111100,0
20240109,173100,63409612000,111100,111100,111100,111100,0
20240109,173000,63409612000,111100,111100,111100,111100,0
20240109,172900,63409612000,111100,111100,111100,111100,0
20240109,172800,63409612000,111100,111100,111100,111100,0
20240109,172700,63409612000,111100,111100,111100,111100,0
20240109,172600,63409612000,111100,111100,111100,111100,0
20240109,172500,63409612000,111100,111100,111100,111100,0
20240109,172400,63409612000,111100,111100,111100,111100,0
20240109,172300,63409612000,111100,111100,111100,111100,0
20240109,172200,63409612000,111100,111100,111100,111100,0
20240109,172100,63409612000,111100,111100,111100,111100,0
20240109,172000,63409612000,111100,111100,111100,111100,0
20240109,171900,63409612000,111100,111100,111100,111100,0
20240109,171800,63409612000,111100,111100,111100,111100,14212
20240109,171700,63409612000,111100,111100,111100,111100,0
20240109,171600,63409612000,111100,111100,111100,111100,0
20240109,171500,63409612000,111100,111100,111100,111100,0
20240109,171400,63409612000,111100,111100,111100,111100,0
20240109,171300,63409612000,111100,111100,111100,111100,0
20240109,171200,63409612000,111100,111100,111100,111100,0
20240109,171100,63409612000,111100,111100,111100,111100,0
20240109,171000,63409612000,111100,111100,111100,111100,0
20240109,170900,63409612000,111100,111100,111100,111100,0
20240109,170800,63409612000,111100,111100,111100,111100,0
20240109,170700,63409612000,111100,111100,111100,111100,0
20240109,170600,63409612000,111100,111100,111100,111100,0
20240109,170500,63409612000,111100,111100,111100,111100,0
20240109,170400,63409612000,111100,111100,111100,111100,0
20240109,170300,63409612000,111100,111100,111100,111100,0
20240109,170200,63409612000,111100,111100,111100,111100,0
20240109,170100,63409612000,111100,111100,111100,111100,0
20240109,170000,63409612000,111100,111100,111100,111100,0
20240109,165900,63409612000,111100,111100,111100,111100,0
20240109,165800,63409612000,111100,111100,111100,111100,0
20240109,165700,63409612000,111100,111100,111100,111100,0
20240109,165600,63409612000,111100,111100,111100,111100,0
20240109,165500,63409612000,111100,111100,111100,111100,0
20240109,165400,63409612000,111100,111100,111100,111100,0
20240109,165300,63409612000,111100,111100,111100,111100,0
20240109,165200,63409612000,111100,111100,111100,111100,0
20240109,165100,63409612000,111100,111100,111100,111100,0
20240109,165000,63409612000,111100,111100,111100,111100,0
20240109,164900,63409612000,111100,111100,111100,111100,0
20240109,164800,63409612000,111100,111100,111100,111100,14212
20240109,164700,63409612000,111100,111100,111100,111100,0
20240109,164600,63409612000,111100,111100,111100,111100,0
20240109,164500,63409612000,111100,111100,111100,111100,0
20240109,164400,63409612000,111100,111100,111100,111100,0
20240109,164300,63409612000,111100,111100,111100,111100,0
20240109,164200,63409612000,111100,111100,111100,111100,0
20240109,164100,63409612000,111100,111100,111100,111100,0
20240109,164000,63409612000,111100,111100,111100,111100,0
20240109,163900,63409612000,111100,111100,111100,111100,0
20240109,163800,63409612000,111100,111100,111100,111100,0
20240109,163700,63409612000,111100,111100,111100,111100,0
20240109,163600,63409612000,111100,111100,111100,111100,0
20240109,163500,63409612000,111100,111100,111100,111100,0
20240109,163400,63409612000,111100,111100,111100,111100,0
20240109,163300,63409612000,111100,111100,111100,111100,0
20240109,163200,63409612000,111100,111100,111100,111100,0
20240109,163100,63409612000,111100,111100,111100,111100,0
20240109,163000,63409612000,111100,111100,111100,111100,0
20240109,162900,63409612000,111100,111100,111100,111100,0
20240109,162800,63409612000,111100,111100,111100,111100,0
20240109,162700,63409612000,111100,111100,111100,111100,0
20240109,162600,63409612000,111100,111100,111100,111100,0
20240109,162500,63409612000,111100,111100,111100,111100,0
20240109,162400,63409612000,111100,111100,111100,111100,0
20240109,162300,63409612000,111100,111100,111100,111100,0
20240109,162200,63409612000,111100,111100,111100,111100,0
20240109,162100,63409612000,111100,111100,111100,111100,0
20240109,162000,63409612000,111100,111100,111100,111100,0
20240109,161900,63409612000,111100,111100,111100,111100,0
20240109,161800,63409612000,111100,111100,111100,111100,14212
20240109,161700,63409612000,111100,111100,111100,111100,0
20240109,161600,63409612000,111100,111100,111100,111100,0
20240109,161500,63409612000,111100,111100,111100,111100,0
20240109,161400,63409612000,111100,111100,111100,111100,0
20240109,161300,63409612000,111100,111100,111100,111100,0
20240109,161200,63409612000,111100,111100,111100,111100,0
20240109,161100,63409612000,111100,111100,111100,111100,0
20240109,161000,63409612000,111100,111100,111100,111100,0
20240109,160900,63409612000,111100,111100,111100,111100,0
20240109,160800,63409612000,111100,111100,111100,111100,0
20240109,160700,63409612000,111100,111100,111100,111100,0
20240109,160600,63409612000,111100,111100,111100,111100,0
20240109,160500,63409612000,111100,111100,111100,111100,0
20240109,160400,63409612000,111100,111100,111100,111100,0
20240109,160300,63409612000,111100,111100,111100,111100,0
20240109,160200,63409612000,111100,111100,111100,111100,0
20240109,160100,63409612000,111100,111100,111100,111100,0
20240109,160000,63409612000,111100,111100,111100,111100,0
20240109,155900,63409612000,111100,111100,111100,111100,0
20240109,155800,63409612000,111100,111100,111100,111100,0
20240109,155700,63409612000,111100,111100,111100,111100,0
20240109,155600,63409612000,111100,111100,111100,111100,0
20240109,155500,63409612000,111100,111100,111100,111100,0
20240109,155400,63409612000,111100,111100,111100,111100,0
20240109,155300,63409612000,111100,111100,111100,111100,0
20240109,155200,63409612000,111100,111100,111100,111100,0
20240109,155100,63409612000,111100,111100,111100,111100,0
20240109,155000,63409612000,111100,111100,111100,111100,0
20240109,154900,63409612000,111100,111100,111100,111100,0
20240109,154800,63409612000,111100,111100,111100,111100,14212
20240109,154700,63409612000,111100,111100,111100,111100,0
20240109,154600,63409612000,111100,111100,111100,111100,0
20240109,154500,63409612000,111100,111100,111100,111100,0
20240109,154400,63409612000,111100,111100,111100,111100,0
20240109,154300,63409612000,111100,111100,111100,111100,0
20240109,154200,63409612000,111100,111100,111100,111100,0
20240109,154100,63409612000,111100,111100,111100,111100,0
20240109,154000,63409612000,111100,111100,111100,111100,0
20240109,153900,63409612000,111100,111100,111100,111100,0
20240109,153800,63409612000,111100,111100,111100,111100,0
20240109,153700,63409612000,111100,111100,111100,111100,0
20240109,153600,63409612000,111100,111100,111100,111100,0
20240109,153500,63409612000,111100,111100,111100,111100,0
20240109,153400,63409612000,111100,111100,111100,111100,0
20240109,153300,63409612000,111100,111100,111100,111100,0
20240109,153200,63409612000,111100,111100,111100,111100,0
20240109,153100,63409612000,111100,111100,111100,111100,0
20240109,153000,63409612000,111100,111100,111100,111100,14212
20240109,152900,61830658800,110900,110900,110900,110900,0
20240109,152800,61830658800,110900,110900,110900,110900,0
20240109,152700,61830658800,110900,110900,110900,110900,0
20240109,152600,61830658800,110900,110900,110900,110900,0
20240109,152500,61830658800,110900,110900,110900,110900,0
20240109,152400,61830658800,110900,110900,110900,110900,0
20240109,152300,61830658800,110900,110900,110900,110900,0
20240109,152200,61830658800,110900,110900,110900,110900,0
20240109,152100,61830658800,110900,110900,110900,110900,0
20240109,152000,61830658800,110900,110900,110900,110900,0
20240109,151900,61830658800,110900,110600,111000,110600,3765
20240109,151800,61413618600,110700,110700,110800,110600,1590
20240109,151700,61237608300,110700,110800,110800,110600,1807
20240109,151600,61037590800,110700,110800,110900,110600,1222
20240109,151500,60902236800,110800,110800,110800,110700,993
20240109,151400,60792296600,110800,110800,110900,110700,1597
20240109,151300,60615422300,110800,110800,110900,110700,1127
20240109,151200,60490512500,110900,110900,111000,110800,496
20240109,151100,60435507500,110900,110900,111000,110900,1022
20240109,151000,60322127100,111000,110900,111000,110800,1496
20240109,150900,60156214000,110800,110600,110900,110600,2602
20240109,150800,59867974200,110700,110800,110900,110600,2446
20240109,150700,59597110300,110800,110900,111000,110700,1618
20240109,150600,59417857500,110800,111000,111100,110800,1714
20240109,150500,59227698600,111000,111200,111200,111000,1059
20240109,150400,59110066800,111100,111200,111200,111100,1275
20240109,150300,58968378900,111200,111100,111300,111000,1094
20240109,150200,58846766600,111100,111000,111100,111000,1031
20240109,150100,58732286900,111000,111000,111200,111000,865
20240109,150000,58636199400,111100,110900,111100,110900,654
20240109,145900,58563596200,111100,111200,111400,110800,1662
20240109,145800,58378999700,111300,111400,111600,111200,2272
20240109,145700,58125698300,111400,111100,111400,111100,2567
20240109,145600,57840021900,111200,110800,111300,110700,2665
20240109,145500,57544256600,110900,110800,111000,110700,825
20240109,145400,57452829600,110800,110500,110800,110400,1822
20240109,145300,57251361700,110400,110500,110600,110300,1549
20240109,145200,57080254200,110500,110400,110500,110400,1367
20240109,145100,56929309300,110400,110500,110600,110400,1402
20240109,145000,56774411600,110400,110400,110500,110300,1333
20240109,144900,56627244700,110400,110600,110600,110300,3482
20240109,144800,56242586100,110500,110500,110600,110500,1606
20240109,144700,56065086200,110600,110500,110700,110500,2683
20240109,144600,55768505300,110600,110600,110700,110500,1184
20240109,144500,55637566300,110600,110600,110700,110500,1607
20240109,144400,55459911600,110600,110500,110800,110500,914
20240109,144300,55358831800,110600,110900,110900,110500,2486
20240109,144200,55083740800,110900,110800,110900,110700,657
20240109,144100,55010953800,110900,110900,110900,110800,1351
20240109,144000,54861224900,110900,111200,111200,110900,3704
20240109,143900,54450045400,111100,111000,111200,111000,941
20240109,143800,54345522700,111100,111100,111200,111000,2223
20240109,143700,54098658300,111000,111100,111200,111000,7786
20240109,143600,53234220800,111100,111300,111300,111100,1045
20240109,143500,53118035800,111200,111400,111400,111200,1573
20240109,143400,52942967000,111400,111400,111500,111300,562
20240109,143300,52880376700,111400,111400,111400,111300,625
20240109,143200,52810776900,111500,111300,111500,111300,761
20240109,143100,52726036700,111300,111400,111500,111300,629
20240109,143000,52655974100,111500,111400,111600,111400,902
20240109,142900,52555411100,111400,111300,111500,111200,895
20240109,142800,52455760200,111300,111400,111500,111300,962
20240109,142700,52348638800,111400,111400,111500,111400,481
20240109,142600,52295043300,111400,111400,111500,111400,600
20240109,142500,52228193600,111400,111600,111600,111400,725
20240109,142400,52147393800,111600,111500,111600,111400,684
20240109,142300,52071148400,111500,111600,111600,111400,936
20240109,142200,51966770000,111600,111700,111800,111500,1196
20240109,142100,51833289900,111700,111800,111800,111600,552
20240109,142000,51771640700,111700,111700,111800,111600,1008
20240109,141900,51659071300,111600,111800,111800,111500,501
20240109,141800,51603162100,111800,111600,111900,111500,977
20240109,141700,51494106300,111700,111900,111900,111600,1110
20240109,141600,51370099700,112000,112100,112100,111800,1094
20240109,141500,51247679900,112000,112100,112100,112000,781
20240109,141400,51160184000,112100,112200,112200,112000,579
20240109,141300,51095273700,112100,112300,112300,112100,676
20240109,141200,51019459800,112300,112200,112300,112000,1071
20240109,141100,50899333500,112100,112100,112200,112000,1136
20240109,141000,50771981600,112100,112100,112200,112000,1413
20240109,140900,50613670600,112000,112000,112200,112000,1923
20240109,140800,50398200400,112000,111900,112000,111800,1064
20240109,140700,50279082100,111900,111800,112000,111700,1954
20240109,140600,50060465400,111800,111700,111900,111700,422
20240109,140500,50013286000,111800,111900,111900,111600,842
20240109,140400,49919170800,111900,111800,112000,111700,2332
20240109,140300,49658180800,111900,111700,111900,111600,998
20240109,140200,49546620400,111700,111700,111800,111600,682
20240109,140100,49470420200,111700,111500,111700,111500,1021
20240109,140000,49356509800,111600,111500,111600,111500,305
20240109,135900,49322487300,111500,111600,111600,111500,344
20240109,135800,49284121000,111600,111600,111600,111500,282
20240109,135700,49252665500,111500,111500,111600,111400,450
20240109,135600,49202485000,111500,111600,111700,111500,225
20240109,135500,49177373500,111600,111500,111800,111500,985
20240109,135400,49067376600,111500,111500,111600,111400,1166
20240109,135300,48937358800,111500,111600,111600,111500,447
20240109,135200,48887488400,111600,111600,111700,111200,1529
20240109,135100,48716976700,111600,111300,111600,111200,1779
20240109,135000,48518708500,111300,111200,111300,111100,170
20240109,134900,48499801700,111200,111300,111400,111200,774
20240109,134800,48413689200,111400,111200,111400,111100,1455
20240109,134700,48251810100,111200,111300,111300,111100,726
20240109,134600,48171082700,111300,111200,111300,111000,582
20240109,134500,48106338600,111000,110500,111200,110400,4330
20240109,134400,47626435400,110500,110400,110500,110400,228
20240109,134300,47601256600,110400,110500,110500,110400,298
20240109,134200,47568354100,110500,110500,110500,110400,129
20240109,134100,47554106500,110500,110400,110500,110400,131
20240109,134000,47539639700,110400,110500,110500,110400,377
20240109,133900,47497986500,110600,110300,110600,110300,1300
20240109,133800,47354429300,110300,110400,110500,110300,619
20240109,133700,47286078200,110500,110300,110500,110300,775
20240109,133600,47200511600,110300,110400,110400,110300,478
20240109,133500,47147781900,110200,110300,110400,110200,1218
20240109,133400,47013464500,110400,110300,110500,110300,840
20240109,133300,46920748000,110300,110300,110400,110300,890
20240109,133200,46822550100,110400,110500,110500,110300,575
20240109,133100,46759078200,110400,110300,110500,110200,1624
20240109,133000,46579891200,110300,110500,110600,110200,5525
20240109,132900,45969800500,110500,110600,110600,110500,1657
20240109,132800,45786620000,110600,110600,110700,110600,409
20240109,132700,45741372000,110700,110700,110800,110700,1018
20240109,132600,45628677800,110800,110800,110800,110700,812
20240109,132500,45538726800,110800,110600,111000,110600,1238
20240109,132400,45401568700,110700,110600,110700,110600,872
20240109,132300,45305116700,110600,110700,110700,110600,823
20240109,132200,45214085300,110800,110700,110800,110700,435
20240109,132100,45165927800,110800,110800,110900,110800,527
20240109,132000,45107531000,110700,110700,110800,110600,1044
20240109,131900,44991976800,110700,110900,111000,110700,1359
20240109,131800,44841413400,111000,111000,111000,110900,386
20240109,131700,44798596500,111100,111000,111400,110900,211
20240109,131600,44775170400,111300,110900,111300,110800,2233
20240109,131500,44527101600,110900,110800,111000,110800,164
20240109,131400,44508913700,110800,110900,111000,110700,1179
20240109,131300,44378310100,110900,111000,111000,110900,120
20240109,131200,44364991100,111000,110900,111000,110900,363
20240109,131100,44324713200,110900,111000,111000,110700,1752
20240109,131000,44130585900,111000,111100,111100,110900,364
20240109,130900,44090184300,111100,111100,111100,111000,145
20240109,130800,44074082700,111100,111000,111200,111000,750
20240109,130700,43990754700,111100,111100,111200,111000,566
20240109,130600,43927872000,111100,111000,111100,110900,789
20240109,130500,43840264800,111000,110800,111000,110800,504
20240109,130400,43784396100,110800,110600,110900,110600,1724
20240109,130300,43593614200,110600,110700,110800,110600,1123
20240109,130200,43469311400,110700,110700,110800,110600,2683
20240109,130100,43172323200,110800,111000,111000,110600,10038
20240109,130000,42059366800,111000,111100,111100,111000,539
20240109,125900,41999524500,111100,111100,111100,111000,402
20240109,125800,41954871800,111000,111100,111200,111000,1257
20240109,125700,41815268500,111200,111200,111200,111100,359
20240109,125600,41775360500,111200,111100,111200,111100,144
20240109,125500,41759357100,111200,111200,111300,111100,1477
20240109,125400,41595216300,111200,111100,111300,111100,1186
20240109,125300,41463399800,111100,111000,111100,111000,878
20240109,125200,41365916200,111100,111100,111200,111000,1757
20240109,125100,41170814200,111200,111300,111300,111100,3818
20240109,125000,40746449500,111300,111300,111300,111200,1022
20240109,124900,40632755100,111200,111300,111400,111200,1698
20240109,124800,40443768600,111400,111500,111500,111300,1655
20240109,124700,40259412100,111400,111500,111500,111400,404
20240109,124600,40214379400,111400,111500,111500,111300,1321
20240109,124500,40067246400,111400,111400,111500,111400,658
20240109,124400,39993940200,111400,111500,111500,111400,153
20240109,124300,39976884900,111400,111600,111700,111400,1825
20240109,124200,39773416400,111600,111600,111700,111600,141
20240109,124100,39757679300,111600,111600,111700,111500,174
20240109,124000,39738267400,111600,111600,111600,111500,787
20240109,123900,39650474300,111600,111600,111700,111600,551
20240109,123800,39588980000,111700,111800,111800,111600,257
20240109,123700,39560280400,111800,111700,111800,111700,157
20240109,123600,39542741500,111500,111600,111600,111500,980
20240109,123500,39433423500,111600,111800,111800,111500,967
20240109,123400,39325487100,111900,111800,111900,111700,260
20240109,123300,39296413200,111600,111600,111700,111600,353
20240109,123200,39257002700,111600,111600,111900,111600,321
20240109,123100,39221148300,111600,111900,111900,111600,1726
20240109,123000,39028417700,111900,111800,111900,111800,268
20240109,122900,38998449700,111900,111900,111900,111700,284
20240109,122800,38966702900,111800,111700,111900,111700,800
20240109,122700,38877276100,111700,111700,111800,111600,628
20240109,122600,38807153100,111600,111700,111700,111600,512
20240109,122500,38750013200,111600,111800,111800,111600,253
20240109,122400,38721754600,111700,111800,111900,111700,140
20240109,122300,38706104300,111800,111800,111900,111800,247
20240109,122200,38678489000,111800,111800,111900,111800,376
20240109,122100,38636430400,111800,111800,111900,111800,347
20240109,122000,38597628000,111800,111900,111900,111800,137
20240109,121900,38582306800,111900,111700,111900,111700,489
20240109,121800,38527647100,111800,111800,111800,111600,178
20240109,121700,38507757300,111700,111700,111800,111600,332
20240109,121600,38470689300,111700,111600,111700,111500,816
20240109,121500,38379640100,111600,111400,111600,111400,1083
20240109,121400,38258891200,111400,111500,111600,111400,1461
20240109,121300,38096022600,111500,111700,111700,111500,3205
20240109,121200,37738281600,111800,111700,111900,111700,377
20240109,121100,37696135000,111700,111800,111900,111700,1172
20240109,121000,37565111000,111900,111900,111900,111800,306
20240109,120900,37530890100,111900,111900,111900,111800,235
20240109,120800,37504615400,111800,111800,111900,111800,126
20240109,120700,37490521300,111800,111800,111800,111800,355
20240109,120600,37450832300,111800,111800,111900,111800,1002
20240109,120500,37338751700,111800,111800,111900,111800,80
20240109,120400,37329806300,111800,111700,112000,111700,799
20240109,120300,37240458200,111800,111900,111900,111700,2428
20240109,120200,36968940100,112000,112000,112000,111800,1723
20240109,120100,36776128200,112100,112000,112100,112000,235
20240109,120000,36749806100,112000,112000,112100,111900,492
20240109,115900,36694713100,112000,112000,112100,112000,762
20240109,115800,36609341300,112100,111900,112100,111900,354
20240109,115700,36569691500,112000,112000,112000,111900,1781
20240109,115600,36370232300,112000,112100,112100,111900,1046
20240109,115500,36253087100,112000,112200,112300,112000,628
20240109,115400,36182662600,112300,112500,112500,112300,966
20240109,115300,36074123900,112500,112600,112700,112500,842
20240109,115200,35979344800,112600,112600,112700,112600,372
20240109,115100,35937444300,112600,112600,112700,112600,140
20240109,115000,35921678500,112600,112600,112700,112600,549
20240109,114900,35859860600,112600,112500,112600,112500,118
20240109,114800,35846576700,112500,112600,112600,112500,29
20240109,114700,35843312500,112600,112500,112600,112400,539
20240109,114600,35782679700,112400,112400,112400,112300,261
20240109,114500,35753343500,112400,112500,112500,112400,267
20240109,114400,35723331100,112400,112400,112500,112400,77
20240109,114300,35714674300,112400,112600,112600,112400,288
20240109,114200,35682275200,112500,112600,112600,112500,145
20240109,114100,35665951600,112700,112800,112900,112700,521
20240109,114000,35607194800,112900,112800,112900,112800,173
20240109,113900,35587679900,112800,112900,112900,112800,332
20240109,113800,35550201900,112800,112700,112900,112700,196
20240109,113700,35528093100,112800,112700,112800,112700,704
20240109,113600,35448728300,112700,112500,112700,112500,269
20240109,113500,35418432800,112600,112600,112700,112600,320
20240109,113400,35382389800,112600,112800,112800,112600,269
20240109,113300,35352081300,112800,112800,112900,112700,302
20240109,113200,35318026900,112800,112900,112900,112800,479
20240109,113100,35263953400,112900,113000,113000,112900,549
20240109,113000,35201942600,112900,112600,113000,112600,1608
20240109,112900,35020487300,112600,112500,112700,112500,444
20240109,112800,34970505200,112500,112300,112500,112300,574
20240109,112700,34905946300,112300,112400,112400,112300,63
20240109,112600,34898869300,112300,112400,112400,112300,545
20240109,112500,34837630000,112500,112500,112500,112400,63
20240109,112400,34830547900,112300,112500,112500,112300,149
20240109,112300,34813792700,112500,112600,112700,112400,528
20240109,112200,34754358900,112700,112600,112700,112500,1346
20240109,112100,34602762500,112600,112400,112700,112300,1081
20240109,112000,34481179000,112400,112200,112400,112100,540
20240109,111900,34420578300,112100,111900,112200,111900,1030
20240109,111800,34305192200,111900,112000,112000,111900,94
20240109,111700,34294672000,112000,111900,112000,111900,50
20240109,111600,34289074500,111900,111900,112000,111900,103
20240109,111500,34277545400,111900,111900,112000,111900,217
20240109,111400,34253261400,111900,111800,111900,111800,537
20240109,111300,34193179100,111800,111900,111900,111800,451
20240109,111200,34142725600,111900,111900,112000,111900,161
20240109,111100,34124696900,112000,112000,112000,111900,328
20240109,111000,34087990400,111900,111900,112000,111900,424
20240109,110900,34040539900,111900,111900,112000,111900,421
20240109,110800,33993420800,112000,111900,112200,111900,567
20240109,110700,33929876400,112000,112200,112200,112000,696
20240109,110600,33851900700,112200,112200,112300,112100,1512
20240109,110500,33682280700,112200,112200,112300,112200,403
20240109,110400,33637062400,112300,112300,112400,112300,375
20240109,110300,33594949700,112300,112300,112400,112300,127
20240109,110200,33580679600,112300,112300,112300,112200,322
20240109,110100,33544520000,112300,112300,112300,112200,389
20240109,110000,33500865300,112300,112100,112400,112100,560
20240109,105900,33437997100,112100,112200,112200,112100,403
20240109,105800,33392783200,112100,111900,112100,111900,597
20240109,105700,33325911900,111900,111900,112000,111800,596
20240109,105600,33259230000,111900,112000,112000,111800,75
20240109,105500,33250841900,111800,111800,112100,111800,649
20240109,105400,33178210600,111800,111900,111900,111700,506
20240109,105300,33121628600,111800,111700,111900,111700,254
20240109,105200,33093230900,111800,111800,111900,111700,559
20240109,105100,33030749200,111900,112000,112100,111800,357
20240109,105000,32990805100,112100,112100,112100,112000,590
20240109,104900,32924707400,112100,112100,112200,112100,356
20240109,104800,32884788700,112100,112000,112200,112000,1904
20240109,104700,32671335200,112100,111700,112100,111600,5425
20240109,104600,32064763400,111700,111500,111800,111400,1479
20240109,104500,31899560500,111500,111800,111900,111200,5191
20240109,104400,31320444800,111900,111900,112000,111800,930
20240109,104300,31216434600,111900,111900,112000,111900,1132
20240109,104200,31089762000,111800,112100,112100,111800,1886
20240109,104100,30878654800,112000,112100,112200,112000,3104
20240109,104000,30530616600,112100,112000,112200,112000,1919
20240109,103900,30315544400,112000,112100,112100,112000,1183
20240109,103800,30183020500,112100,112000,112200,112000,927
20240109,103700,30079133700,112100,112200,112300,112000,893
20240109,103600,29979002400,112200,111800,112500,111800,1217
20240109,103500,29842713000,111800,112700,112700,111800,6663
20240109,103400,29095419700,112600,112700,112700,112600,156
20240109,103300,29077842800,112700,112500,112800,112500,1157
20240109,103200,28947570400,112500,112500,112500,112400,584
20240109,103100,28881907700,112400,112500,112600,112400,388
20240109,103000,28838253900,112500,112600,112600,112500,410
20240109,102900,28792093700,112600,112500,112600,112400,626
20240109,102800,28721665600,112600,112900,112900,112500,742
20240109,102700,28637984000,113000,113000,113100,112900,895
20240109,102600,28536850900,113000,113100,113200,113000,341
20240109,102500,28498280200,113100,112900,113200,112800,3481
20240109,102400,28105075900,112800,112900,112900,112800,290
20240109,102300,28072340900,112900,112900,113000,112900,509
20240109,102200,28014873400,112900,112900,112900,112200,3089
20240109,102100,27667624800,112900,112600,113100,112600,646
20240109,102000,27594641300,112400,112300,113300,112300,3286
20240109,101900,27224161400,112300,112400,112400,112200,1580
20240109,101800,27046828200,112300,112400,112400,112300,765
20240109,101700,26960914800,112300,112300,112500,112300,750
20240109,101600,26876661600,112400,112500,112500,112400,727
20240109,101500,26794916300,112500,112300,112500,112300,612
20240109,101400,26726166200,112400,112300,112400,112200,1460
20240109,101300,26562197600,112300,112600,112700,112300,3636
20240109,101200,26153153000,112600,112800,112800,112600,876
20240109,101100,26054436100,112800,112600,112800,112600,450
20240109,101000,26003704800,112600,112800,112900,112600,1440
20240109,100900,25841412400,112800,112900,113000,112800,784
20240109,100800,25752924300,112900,112900,113000,112900,987
20240109,100700,25641469400,112900,112900,113000,112900,525
20240109,100600,25582153500,113000,113000,113100,112900,787
20240109,100500,25493229400,113000,112900,113000,112900,574
20240109,100400,25428398300,113000,113000,113000,112900,335
20240109,100300,25390546400,113000,113000,113100,112900,313
20240109,100200,25355180600,113000,112900,113000,112900,275
20240109,100100,25324124500,113000,113100,113100,112900,675
20240109,100000,25247847100,113100,113100,113200,113000,865
20240109,095900,25150015600,113100,113200,113200,113000,362
20240109,095800,25109076800,113100,112900,113200,112900,543
20240109,095700,25047685800,113000,112900,113000,112800,1794
20240109,095600,24845160900,112900,113000,113000,112700,2040
20240109,095500,24615035500,112900,113200,113200,112900,800
20240109,095400,24524630000,113100,113200,113200,113000,299
20240109,095300,24490797600,113200,112900,113400,112900,2798
20240109,095200,24174329500,112900,113000,113100,112900,537
20240109,095100,24113649700,113000,112900,113100,112800,1590
20240109,095000,23934150600,112800,113100,113100,112800,1158
20240109,094900,23803364500,113000,113100,113100,112900,1937
20240109,094800,23584535200,113000,113100,113200,113000,1212
20240109,094700,23447482800,113100,113300,113300,113100,460
20240109,094600,23395413600,113400,113400,113400,113300,438
20240109,094500,23345773900,113400,113300,113500,113000,2487
20240109,094400,23064008200,113300,113500,113500,113300,554
20240109,094300,23001179200,113500,113500,113500,113300,519
20240109,094200,22942303900,113500,113300,113600,113300,884
20240109,094100,22841982900,113300,113600,113600,113300,483
20240109,094000,22787139000,113600,113600,113700,113500,1316
20240109,093900,22637596200,113700,113500,113700,113500,1252
20240109,093800,22495404500,113100,113000,113500,112900,3472
20240109,093700,22102521600,113100,113100,113200,113000,1120
20240109,093600,21975868900,113200,113200,113300,113100,1882
20240109,093500,21762815300,113300,113200,113300,113200,704
20240109,093400,21683100100,113200,113200,113300,113200,1019
20240109,093300,21567701400,113200,113400,113500,113200,1290
20240109,093200,21421440000,113400,113600,113700,113400,1079
20240109,093100,21298953000,113600,113700,113700,113600,421
20240109,093000,21251096400,113500,113800,113900,113300,2004
20240109,092900,21023310500,113900,113600,113900,113600,1614
20240109,092800,20839672300,113700,113400,113700,113200,1814
20240109,092700,20633822700,113400,113300,113400,112700,741
20240109,092600,20549960100,112700,112900,113300,112600,4334
20240109,092500,20061034600,112800,112900,113000,112800,2950
20240109,092400,19728068800,112900,113000,113000,112800,2402
20240109,092300,19456846900,113000,112900,113100,112900,3084
20240109,092200,19108496300,113000,113200,113300,112900,4205
20240109,092100,18633179100,113200,113700,113800,113200,5421
20240109,092000,18018017600,113800,114300,114300,113700,5766
20240109,091900,17360098500,114300,114300,114400,114200,5082
20240109,091800,16779117500,114300,114100,114300,114100,3336
20240109,091700,16397985700,114100,114100,114100,113800,2691
20240109,091600,16091231800,114100,113600,114100,113600,3327
20240109,091500,15712686600,113600,113700,113700,113600,2093
20240109,091400,15474871400,113600,113700,113700,113500,3444
20240109,091300,15083442300,113800,114200,114200,113700,6669
20240109,091200,14323681600,114100,114200,114500,114100,11685
20240109,091100,12987975700,114200,113800,114300,113700,7752
20240109,091000,12104354600,113800,113500,113800,113500,3620
20240109,090900,11692777100,113600,113600,113600,113400,4132
20240109,090800,11223789700,113600,113900,114300,113400,15948
20240109,090700,9406428200,113900,113100,113900,113100,8551
20240109,090600,8435087600,113000,112400,113100,112400,4197
20240109,090500,7961608000,112400,112500,112500,112300,2883
20240109,090400,7637629000,112500,112700,112800,112400,5890
20240109,090300,6974138700,112700,113000,113100,112500,5594
20240109,090200,6343546100,113000,113200,113300,112800,8894
20240109,090100,5338332300,113200,113300,113600,113200,15160
20240109,090000,3618998100,113200,113500,113600,113200,31077