KissMeData/011200/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185600,76378404480,19710,19710,19710,19710,140968
20240109,185500,76378404480,19710,19710,19710,19710,0
20240109,185400,76378404480,19710,19710,19710,19710,0
20240109,185300,76378404480,19710,19710,19710,19710,0
20240109,185200,76378404480,19710,19710,19710,19710,0
20240109,185100,76378404480,19710,19710,19710,19710,0
20240109,185000,76378404480,19710,19710,19710,19710,0
20240109,184900,76378404480,19710,19710,19710,19710,0
20240109,184800,76378404480,19710,19710,19710,19710,0
20240109,184700,76378404480,19710,19710,19710,19710,0
20240109,184600,76378404480,19710,19710,19710,19710,0
20240109,184500,76378404480,19710,19710,19710,19710,0
20240109,184400,76378404480,19710,19710,19710,19710,0
20240109,184300,76378404480,19710,19710,19710,19710,0
20240109,184200,76378404480,19710,19710,19710,19710,0
20240109,184100,76378404480,19710,19710,19710,19710,0
20240109,184000,76378404480,19710,19710,19710,19710,0
20240109,183900,76378404480,19710,19710,19710,19710,0
20240109,183800,76378404480,19710,19710,19710,19710,0
20240109,183700,76378404480,19710,19710,19710,19710,0
20240109,183600,76378404480,19710,19710,19710,19710,0
20240109,183500,76378404480,19710,19710,19710,19710,0
20240109,183400,76378404480,19710,19710,19710,19710,0
20240109,183300,76378404480,19710,19710,19710,19710,0
20240109,183200,76378404480,19710,19710,19710,19710,0
20240109,183100,76378404480,19710,19710,19710,19710,0
20240109,183000,76378404480,19710,19710,19710,19710,0
20240109,182900,76378404480,19710,19710,19710,19710,0
20240109,182800,76378404480,19710,19710,19710,19710,0
20240109,182700,76378404480,19710,19710,19710,19710,0
20240109,182600,76378404480,19710,19710,19710,19710,140968
20240109,182500,76378404480,19710,19710,19710,19710,0
20240109,182400,76378404480,19710,19710,19710,19710,0
20240109,182300,76378404480,19710,19710,19710,19710,0
20240109,182200,76378404480,19710,19710,19710,19710,0
20240109,182100,76378404480,19710,19710,19710,19710,0
20240109,182000,76378404480,19710,19710,19710,19710,0
20240109,181900,76378404480,19710,19710,19710,19710,0
20240109,181800,76378404480,19710,19710,19710,19710,0
20240109,181700,76378404480,19710,19710,19710,19710,0
20240109,181600,76378404480,19710,19710,19710,19710,0
20240109,181500,76378404480,19710,19710,19710,19710,0
20240109,181400,76378404480,19710,19710,19710,19710,0
20240109,181300,76378404480,19710,19710,19710,19710,0
20240109,181200,76378404480,19710,19710,19710,19710,0
20240109,181100,76378404480,19710,19710,19710,19710,0
20240109,181000,76378404480,19710,19710,19710,19710,0
20240109,180900,76378404480,19710,19710,19710,19710,0
20240109,180800,76378404480,19710,19710,19710,19710,0
20240109,180700,76378404480,19710,19710,19710,19710,0
20240109,180600,76378404480,19710,19710,19710,19710,0
20240109,180500,76378404480,19710,19710,19710,19710,0
20240109,180400,76378404480,19710,19710,19710,19710,0
20240109,180300,76378404480,19710,19710,19710,19710,0
20240109,180200,76378404480,19710,19710,19710,19710,0
20240109,180100,76378404480,19710,19710,19710,19710,0
20240109,180000,76378404480,19710,19710,19710,19710,0
20240109,175900,76378404480,19710,19710,19710,19710,0
20240109,175800,76378404480,19710,19710,19710,19710,0
20240109,175700,76378404480,19710,19710,19710,19710,0
20240109,175600,76378404480,19710,19710,19710,19710,140968
20240109,175500,76378404480,19710,19710,19710,19710,0
20240109,175400,76378404480,19710,19710,19710,19710,0
20240109,175300,76378404480,19710,19710,19710,19710,0
20240109,175200,76378404480,19710,19710,19710,19710,0
20240109,175100,76378404480,19710,19710,19710,19710,0
20240109,175000,76378404480,19710,19710,19710,19710,0
20240109,174900,76378404480,19710,19710,19710,19710,0
20240109,174800,76378404480,19710,19710,19710,19710,0
20240109,174700,76378404480,19710,19710,19710,19710,0
20240109,174600,76378404480,19710,19710,19710,19710,0
20240109,174500,76378404480,19710,19710,19710,19710,0
20240109,174400,76378404480,19710,19710,19710,19710,0
20240109,174300,76378404480,19710,19710,19710,19710,0
20240109,174200,76378404480,19710,19710,19710,19710,0
20240109,174100,76378404480,19710,19710,19710,19710,0
20240109,174000,76378404480,19710,19710,19710,19710,0
20240109,173900,76378404480,19710,19710,19710,19710,0
20240109,173800,76378404480,19710,19710,19710,19710,0
20240109,173700,76378404480,19710,19710,19710,19710,0
20240109,173600,76378404480,19710,19710,19710,19710,0
20240109,173500,76378404480,19710,19710,19710,19710,0
20240109,173400,76378404480,19710,19710,19710,19710,0
20240109,173300,76378404480,19710,19710,19710,19710,0
20240109,173200,76378404480,19710,19710,19710,19710,0
20240109,173100,76378404480,19710,19710,19710,19710,0
20240109,173000,76378404480,19710,19710,19710,19710,0
20240109,172900,76378404480,19710,19710,19710,19710,0
20240109,172800,76378404480,19710,19710,19710,19710,0
20240109,172700,76378404480,19710,19710,19710,19710,0
20240109,172600,76378404480,19710,19710,19710,19710,140968
20240109,172500,76378404480,19710,19710,19710,19710,0
20240109,172400,76378404480,19710,19710,19710,19710,0
20240109,172300,76378404480,19710,19710,19710,19710,0
20240109,172200,76378404480,19710,19710,19710,19710,0
20240109,172100,76378404480,19710,19710,19710,19710,0
20240109,172000,76378404480,19710,19710,19710,19710,0
20240109,171900,76378404480,19710,19710,19710,19710,0
20240109,171800,76378404480,19710,19710,19710,19710,0
20240109,171700,76378404480,19710,19710,19710,19710,0
20240109,171600,76378404480,19710,19710,19710,19710,0
20240109,171500,76378404480,19710,19710,19710,19710,0
20240109,171400,76378404480,19710,19710,19710,19710,0
20240109,171300,76378404480,19710,19710,19710,19710,0
20240109,171200,76378404480,19710,19710,19710,19710,0
20240109,171100,76378404480,19710,19710,19710,19710,0
20240109,171000,76378404480,19710,19710,19710,19710,0
20240109,170900,76378404480,19710,19710,19710,19710,0
20240109,170800,76378404480,19710,19710,19710,19710,0
20240109,170700,76378404480,19710,19710,19710,19710,0
20240109,170600,76378404480,19710,19710,19710,19710,0
20240109,170500,76378404480,19710,19710,19710,19710,0
20240109,170400,76378404480,19710,19710,19710,19710,0
20240109,170300,76378404480,19710,19710,19710,19710,0
20240109,170200,76378404480,19710,19710,19710,19710,0
20240109,170100,76378404480,19710,19710,19710,19710,0
20240109,170000,76378404480,19710,19710,19710,19710,0
20240109,165900,76378404480,19710,19710,19710,19710,0
20240109,165800,76378404480,19710,19710,19710,19710,0
20240109,165700,76378404480,19710,19710,19710,19710,0
20240109,165600,76378404480,19710,19710,19710,19710,140968
20240109,165500,76378404480,19710,19710,19710,19710,0
20240109,165400,76378404480,19710,19710,19710,19710,0
20240109,165300,76378404480,19710,19710,19710,19710,0
20240109,165200,76378404480,19710,19710,19710,19710,0
20240109,165100,76378404480,19710,19710,19710,19710,0
20240109,165000,76378404480,19710,19710,19710,19710,0
20240109,164900,76378404480,19710,19710,19710,19710,0
20240109,164800,76378404480,19710,19710,19710,19710,0
20240109,164700,76378404480,19710,19710,19710,19710,0
20240109,164600,76378404480,19710,19710,19710,19710,0
20240109,164500,76378404480,19710,19710,19710,19710,0
20240109,164400,76378404480,19710,19710,19710,19710,0
20240109,164300,76378404480,19710,19710,19710,19710,0
20240109,164200,76378404480,19710,19710,19710,19710,0
20240109,164100,76378404480,19710,19710,19710,19710,0
20240109,164000,76378404480,19710,19710,19710,19710,0
20240109,163900,76378404480,19710,19710,19710,19710,0
20240109,163800,76378404480,19710,19710,19710,19710,0
20240109,163700,76378404480,19710,19710,19710,19710,0
20240109,163600,76378404480,19710,19710,19710,19710,0
20240109,163500,76378404480,19710,19710,19710,19710,0
20240109,163400,76378404480,19710,19710,19710,19710,0
20240109,163300,76378404480,19710,19710,19710,19710,0
20240109,163200,76378404480,19710,19710,19710,19710,0
20240109,163100,76378404480,19710,19710,19710,19710,0
20240109,163000,76378404480,19710,19710,19710,19710,0
20240109,162900,76378404480,19710,19710,19710,19710,0
20240109,162800,76378404480,19710,19710,19710,19710,0
20240109,162700,76378404480,19710,19710,19710,19710,0
20240109,162600,76378404480,19710,19710,19710,19710,140968
20240109,162500,76378404480,19710,19710,19710,19710,0
20240109,162400,76378404480,19710,19710,19710,19710,0
20240109,162300,76378404480,19710,19710,19710,19710,0
20240109,162200,76378404480,19710,19710,19710,19710,0
20240109,162100,76378404480,19710,19710,19710,19710,0
20240109,162000,76378404480,19710,19710,19710,19710,0
20240109,161900,76378404480,19710,19710,19710,19710,0
20240109,161800,76378404480,19710,19710,19710,19710,0
20240109,161700,76378404480,19710,19710,19710,19710,0
20240109,161600,76378404480,19710,19710,19710,19710,0
20240109,161500,76378404480,19710,19710,19710,19710,0
20240109,161400,76378404480,19710,19710,19710,19710,0
20240109,161300,76378404480,19710,19710,19710,19710,0
20240109,161200,76378404480,19710,19710,19710,19710,0
20240109,161100,76378404480,19710,19710,19710,19710,0
20240109,161000,76378404480,19710,19710,19710,19710,0
20240109,160900,76378404480,19710,19710,19710,19710,0
20240109,160800,76378404480,19710,19710,19710,19710,0
20240109,160700,76378404480,19710,19710,19710,19710,0
20240109,160600,76378404480,19710,19710,19710,19710,0
20240109,160500,76378404480,19710,19710,19710,19710,0
20240109,160400,76378404480,19710,19710,19710,19710,0
20240109,160300,76378404480,19710,19710,19710,19710,0
20240109,160200,76378404480,19710,19710,19710,19710,0
20240109,160100,76378404480,19710,19710,19710,19710,0
20240109,160000,76378404480,19710,19710,19710,19710,0
20240109,155900,76378404480,19710,19710,19710,19710,0
20240109,155800,76378404480,19710,19710,19710,19710,0
20240109,155700,76378404480,19710,19710,19710,19710,0
20240109,155600,76378404480,19710,19710,19710,19710,140968
20240109,155500,76378404480,19710,19710,19710,19710,0
20240109,155400,76378404480,19710,19710,19710,19710,0
20240109,155300,76378404480,19710,19710,19710,19710,0
20240109,155200,76378404480,19710,19710,19710,19710,0
20240109,155100,76378404480,19710,19710,19710,19710,0
20240109,155000,76378404480,19710,19710,19710,19710,0
20240109,154900,76378404480,19710,19710,19710,19710,0
20240109,154800,76378404480,19710,19710,19710,19710,0
20240109,154700,76378404480,19710,19710,19710,19710,0
20240109,154600,76378404480,19710,19710,19710,19710,0
20240109,154500,76378404480,19710,19710,19710,19710,0
20240109,154400,76378404480,19710,19710,19710,19710,0
20240109,154300,76378404480,19710,19710,19710,19710,0
20240109,154200,76378404480,19710,19710,19710,19710,0
20240109,154100,76378404480,19710,19710,19710,19710,0
20240109,154000,76378404480,19710,19710,19710,19710,0
20240109,153900,76378404480,19710,19710,19710,19710,0
20240109,153800,76378404480,19710,19710,19710,19710,0
20240109,153700,76378404480,19710,19710,19710,19710,0
20240109,153600,76378404480,19710,19710,19710,19710,0
20240109,153500,76378404480,19710,19710,19710,19710,0
20240109,153400,76378404480,19710,19710,19710,19710,0
20240109,153300,76378404480,19710,19710,19710,19710,0
20240109,153200,76378404480,19710,19710,19710,19710,0
20240109,153100,76378404480,19710,19710,19710,19710,0
20240109,153000,76378404480,19710,19710,19710,19710,140968
20240109,152900,73599925200,19740,19740,19740,19740,0
20240109,152800,73599925200,19740,19740,19740,19740,0
20240109,152700,73599925200,19740,19740,19740,19740,0
20240109,152600,73599925200,19740,19740,19740,19740,0
20240109,152500,73599925200,19740,19740,19740,19740,0
20240109,152400,73599925200,19740,19740,19740,19740,0
20240109,152300,73599925200,19740,19740,19740,19740,0
20240109,152200,73599925200,19740,19740,19740,19740,0
20240109,152100,73599925200,19740,19740,19740,19740,0
20240109,152000,73599925200,19740,19740,19740,19740,0
20240109,151900,73599925200,19740,19740,19760,19730,12077
20240109,151800,73361512140,19740,19760,19770,19740,6875
20240109,151700,73225719520,19760,19750,19780,19740,5417
20240109,151600,73118666740,19750,19750,19760,19730,16476
20240109,151500,72793306300,19750,19750,19760,19740,8165
20240109,151400,72632062450,19760,19770,19770,19750,10749
20240109,151300,72419704120,19760,19790,19790,19760,6365
20240109,151200,72293844510,19790,19780,19790,19780,4301
20240109,151100,72208757250,19790,19790,19810,19760,12094
20240109,151000,71969498220,19780,19770,19790,19770,5337
20240109,150900,71863948490,19780,19770,19790,19770,4481
20240109,150800,71775316320,19780,19770,19790,19770,5325
20240109,150700,71669989330,19770,19760,19780,19760,4912
20240109,150600,71572884500,19770,19770,19780,19760,7216
20240109,150500,71430219510,19760,19790,19800,19760,8052
20240109,150400,71270944040,19800,19820,19820,19790,6531
20240109,150300,71141612370,19820,19790,19830,19790,5511
20240109,150200,71032435990,19790,19810,19820,19780,8570
20240109,150100,70862755690,19820,19820,19830,19810,2223
20240109,150000,70818699110,19820,19810,19830,19810,3439
20240109,145900,70750547220,19820,19840,19850,19810,4553
20240109,145800,70660289210,19840,19840,19840,19820,5853
20240109,145700,70544226000,19840,19830,19840,19820,6827
20240109,145600,70408819890,19820,19830,19840,19820,3685
20240109,145500,70335762920,19840,19820,19840,19820,3289
20240109,145400,70270549520,19830,19820,19840,19810,7043
20240109,145300,70130909230,19820,19820,19820,19810,2719
20240109,145200,70077040520,19820,19810,19820,19800,3068
20240109,145100,70016272170,19810,19810,19820,19800,3345
20240109,145000,69950008970,19810,19800,19820,19790,5421
20240109,144900,69842633110,19800,19820,19830,19780,7452
20240109,144800,69695074580,19830,19830,19830,19820,3424
20240109,144700,69627195790,19830,19830,19850,19820,8358
20240109,144600,69461433800,19820,19810,19840,19810,3309
20240109,144500,69395837550,19810,19830,19860,19810,4773
20240109,144400,69301225470,19820,19800,19850,19800,11056
20240109,144300,69082014230,19800,19780,19810,19770,6423
20240109,144200,68954912120,19780,19790,19790,19770,4192
20240109,144100,68872006040,19790,19790,19800,19780,3153
20240109,144000,68809601890,19800,19810,19820,19800,4040
20240109,143900,68729593360,19820,19810,19820,19790,3796
20240109,143800,68654419710,19800,19740,19810,19740,9778
20240109,143700,68460975080,19740,19730,19740,19720,4228
20240109,143600,68377563480,19730,19740,19750,19720,4241
20240109,143500,68293883630,19740,19750,19760,19730,2231
20240109,143400,68249838770,19760,19740,19760,19730,4156
20240109,143300,68167799330,19740,19740,19740,19730,2413
20240109,143200,68120178050,19730,19740,19750,19730,3923
20240109,143100,68042767610,19730,19720,19750,19720,5815
20240109,143000,67928027410,19720,19730,19730,19710,8245
20240109,142900,67765440400,19730,19740,19740,19720,10536
20240109,142800,67557588860,19740,19740,19750,19730,3213
20240109,142700,67494183270,19750,19740,19750,19730,8734
20240109,142600,67321798260,19740,19750,19750,19740,4269
20240109,142500,67237513750,19750,19770,19770,19740,1727
20240109,142400,67203405270,19760,19730,19770,19730,5876
20240109,142300,67087406520,19740,19740,19750,19730,3196
20240109,142200,67024320490,19740,19760,19770,19740,4345
20240109,142100,66938503410,19760,19770,19780,19760,2415
20240109,142000,66890764700,19770,19760,19780,19760,3202
20240109,141900,66827457600,19760,19760,19770,19760,3060
20240109,141800,66766985670,19760,19780,19790,19760,3445
20240109,141700,66698861930,19780,19780,19790,19770,3262
20240109,141600,66634358770,19770,19780,19780,19770,4096
20240109,141500,66553358360,19780,19800,19800,19770,5166
20240109,141400,66451158370,19790,19800,19800,19790,1344
20240109,141300,66424554850,19790,19800,19810,19790,4163
20240109,141200,66342136040,19800,19790,19800,19780,2598
20240109,141100,66290720190,19780,19760,19790,19760,9204
20240109,141000,66108624870,19770,19740,19800,19740,5744
20240109,140900,65995097490,19740,19740,19750,19740,2292
20240109,140800,65949845140,19750,19740,19750,19740,2904
20240109,140700,65892505010,19740,19740,19750,19730,2961
20240109,140600,65834059750,19730,19720,19750,19720,3017
20240109,140500,65774526330,19730,19720,19730,19710,4517
20240109,140400,65685471150,19710,19700,19720,19700,8518
20240109,140300,65517608210,19700,19740,19750,19690,36710
20240109,140200,64793829730,19750,19770,19780,19740,18599
20240109,140100,64426354200,19770,19770,19780,19770,4190
20240109,140000,64343501320,19770,19780,19780,19770,1818
20240109,135900,64307552400,19790,19800,19800,19770,5569
20240109,135800,64197381220,19800,19800,19810,19790,1250
20240109,135700,64172636520,19790,19780,19790,19770,6790
20240109,135600,64038338420,19770,19780,19780,19770,3786
20240109,135500,63963483880,19770,19780,19790,19760,7864
20240109,135400,63807990160,19790,19790,19800,19780,1958
20240109,135300,63769251310,19790,19790,19820,19780,3149
20240109,135200,63706923970,19790,19770,19820,19770,2024
20240109,135100,63666883560,19780,19770,19790,19760,3691
20240109,135000,63593888850,19770,19780,19780,19760,4510
20240109,134900,63504710770,19780,19810,19810,19780,5188
20240109,134800,63402033640,19810,19810,19820,19810,2754
20240109,134700,63347473260,19810,19820,19820,19810,2966
20240109,134600,63288704640,19820,19840,19840,19820,2425
20240109,134500,63240630700,19840,19800,19850,19800,4020
20240109,134400,63160906850,19790,19810,19820,19790,8084
20240109,134300,63000834900,19810,19820,19820,19800,2121
20240109,134200,62958812050,19820,19800,19830,19790,2004
20240109,134100,62919119680,19800,19790,19800,19790,2274
20240109,134000,62874103790,19800,19810,19820,19780,6601
20240109,133900,62743390020,19810,19790,19810,19780,2810
20240109,133800,62687756970,19790,19780,19790,19770,2638
20240109,133700,62635577750,19780,19750,19790,19750,4712
20240109,133600,62542438580,19740,19750,19760,19740,10150
20240109,133500,62341972800,19750,19760,19770,19750,6331
20240109,133400,62216890400,19760,19780,19780,19760,6681
20240109,133300,62084809040,19780,19790,19790,19770,6008
20240109,133200,61965960720,19790,19790,19820,19780,4179
20240109,133100,61883241250,19800,19780,19830,19770,4006
20240109,133000,61803959670,19770,19780,19800,19770,6455
20240109,132900,61676252050,19780,19810,19810,19750,15909
20240109,132800,61361706650,19800,19820,19820,19800,7675
20240109,132700,61209674450,19820,19810,19840,19800,3330
20240109,132600,61143703080,19810,19800,19810,19790,7035
20240109,132500,61004438110,19800,19840,19840,19790,23600
20240109,132400,60536967290,19830,19840,19840,19830,5996
20240109,132300,60418036530,19840,19820,19840,19820,7756
20240109,132200,60264266860,19830,19860,19870,19820,27520
20240109,132100,59718243050,19850,19910,19910,19850,16747
20240109,132000,59385408100,19920,19940,19950,19910,10061
20240109,131900,59184910450,19940,19960,19970,19940,10553
20240109,131800,58974342610,19960,19960,19980,19940,12221
20240109,131700,58730290620,19960,19940,19970,19920,7140
20240109,131600,58587874080,19930,19920,19930,19910,5980
20240109,131500,58468754650,19920,19900,19930,19890,4416
20240109,131400,58380829560,19900,19910,19920,19890,8809
20240109,131300,58205494790,19910,19960,19960,19900,11873
20240109,131200,57968925880,19950,19910,19970,19910,3261
20240109,131100,57903916120,19910,19970,19970,19890,20785
20240109,131000,57489601360,19970,20050,20050,19960,16681
20240109,130900,57156041800,20050,20150,20150,20000,26381
20240109,130800,56626198000,20150,20150,20150,20050,24907
20240109,130700,56125288600,20100,20100,20150,20050,34938
20240109,130600,55423119750,20100,19970,20100,19960,27614
20240109,130500,54870656900,19970,19960,19980,19950,10592
20240109,130400,54659192100,19960,19940,19960,19940,6390
20240109,130300,54531703930,19940,19930,19960,19910,7397
20240109,130200,54384180840,19930,19850,19940,19850,13408
20240109,130100,54117155120,19850,19860,19870,19850,3220
20240109,130000,54053216870,19870,19880,19890,19860,10870
20240109,125900,53837212520,19890,19910,19920,19890,9467
20240109,125800,53648813720,19900,19910,19920,19900,3839
20240109,125700,53572383490,19910,19910,19920,19900,4012
20240109,125600,53492503440,19910,19900,19920,19900,3558
20240109,125500,53421674590,19910,19900,19910,19900,5765
20240109,125400,53306922520,19910,19900,19910,19900,1741
20240109,125300,53272267150,19910,19900,19910,19890,3251
20240109,125200,53207571220,19910,19910,19920,19900,4936
20240109,125100,53109305370,19910,19900,19910,19890,5316
20240109,125000,53003496650,19910,19920,19930,19900,8207
20240109,124900,52840043690,19920,19880,19920,19880,9447
20240109,124800,52652010190,19870,19880,19890,19870,4024
20240109,124700,52572020510,19880,19870,19880,19870,3881
20240109,124600,52494872880,19870,19880,19890,19870,3794
20240109,124500,52419455620,19870,19870,19880,19870,3815
20240109,124400,52343626780,19870,19890,19890,19870,3328
20240109,124300,52277464720,19890,19860,19890,19850,6282
20240109,124200,52152607540,19870,19820,19870,19820,6176
20240109,124100,52030064820,19810,19840,19860,19810,2705
20240109,124000,51976438830,19840,19810,19860,19800,4244
20240109,123900,51892289820,19810,19820,19820,19800,4390
20240109,123800,51805330550,19810,19820,19830,19800,6486
20240109,123700,51676818960,19830,19850,19860,19830,6267
20240109,123600,51552470050,19860,19870,19870,19850,5140
20240109,123500,51450392090,19880,19890,19900,19860,4859
20240109,123400,51353787670,19890,19920,19920,19880,6562
20240109,123300,51223208230,19920,19920,19930,19910,3490
20240109,123200,51153696860,19920,19920,19930,19910,7433
20240109,123100,51005650480,19920,19900,19920,19900,4595
20240109,123000,50914179440,19900,19880,19910,19870,8118
20240109,122900,50752730420,19880,19870,19900,19860,5610
20240109,122800,50641211730,19860,19910,19920,19860,15485
20240109,122700,50333145050,19900,19890,19920,19890,17343
20240109,122600,49987873220,19900,19870,19900,19860,5228
20240109,122500,49883963310,19870,19860,19870,19850,3424
20240109,122400,49815935180,19850,19850,19870,19840,7477
20240109,122300,49667467530,19850,19840,19860,19830,5521
20240109,122200,49557896620,19850,19860,19880,19840,8570
20240109,122100,49387682480,19870,19860,19890,19860,12933
20240109,122000,49130626270,19870,19820,19880,19820,19844
20240109,121900,48736716130,19820,19780,19820,19770,6149
20240109,121800,48614929330,19780,19790,19790,19770,4435
20240109,121700,48527211590,19790,19790,19800,19780,3564
20240109,121600,48456685190,19780,19770,19800,19740,6712
20240109,121500,48323906850,19780,19780,19790,19770,4026
20240109,121400,48244259390,19780,19740,19800,19740,21097
20240109,121300,47827344110,19740,19740,19750,19740,1884
20240109,121200,47790143500,19740,19740,19760,19740,4256
20240109,121100,47706108720,19740,19750,19750,19740,3381
20240109,121000,47639355240,19750,19750,19750,19740,3260
20240109,120900,47574988270,19740,19740,19750,19740,2254
20240109,120800,47530486500,19740,19750,19750,19740,3001
20240109,120700,47471232550,19750,19750,19760,19740,9826
20240109,120600,47277172020,19730,19730,19750,19720,8798
20240109,120500,47103557790,19720,19730,19730,19720,4139
20240109,120400,47021930640,19730,19720,19730,19710,2439
20240109,120300,46973839990,19720,19720,19720,19710,3364
20240109,120200,46907515570,19720,19700,19720,19700,4728
20240109,120100,46814340720,19700,19670,19710,19650,6723
20240109,120000,46681971580,19680,19650,19680,19650,2719
20240109,115900,46628517190,19660,19660,19670,19650,5502
20240109,115800,46520391670,19670,19650,19670,19650,3574
20240109,115700,46450128230,19650,19650,19660,19650,3278
20240109,115600,46385710040,19650,19650,19660,19640,2302
20240109,115500,46340481240,19650,19650,19660,19640,3516
20240109,115400,46271409870,19650,19630,19650,19630,2546
20240109,115300,46221417040,19630,19660,19670,19630,2146
20240109,115200,46179262800,19660,19620,19660,19620,6019
20240109,115100,46061103780,19630,19640,19640,19620,11216
20240109,115000,45840959780,19640,19650,19650,19630,4193
20240109,114900,45758606350,19640,19650,19650,19640,13512
20240109,114800,45493216310,19650,19660,19660,19640,6312
20240109,114700,45369174950,19660,19700,19700,19650,11564
20240109,114600,45141667960,19700,19690,19710,19690,2473
20240109,114500,45092955910,19700,19680,19700,19670,4959
20240109,114400,44995354850,19680,19660,19680,19640,15671
20240109,114300,44687378840,19660,19660,19670,19650,3006
20240109,114200,44628287910,19660,19660,19670,19650,5194
20240109,114100,44526177720,19660,19660,19670,19650,4758
20240109,114000,44432635230,19660,19670,19680,19660,6115
20240109,113900,44312381430,19680,19710,19720,19670,11787
20240109,113800,44080236500,19710,19710,19720,19700,4393
20240109,113700,43993656340,19720,19710,19720,19700,8884
20240109,113600,43818559250,19710,19700,19720,19700,2795
20240109,113500,43763475250,19700,19680,19720,19670,7113
20240109,113400,43623378610,19680,19670,19680,19660,4802
20240109,113300,43528905840,19670,19660,19680,19650,5349
20240109,113200,43423735310,19670,19650,19670,19640,2400
20240109,113100,43376570180,19640,19640,19660,19640,7199
20240109,113000,43235135240,19650,19640,19650,19630,6479
20240109,112900,43107864930,19640,19660,19680,19630,10668
20240109,112800,42898160430,19650,19610,19660,19590,6759
20240109,112700,42765510120,19590,19610,19680,19580,45424
20240109,112600,41875018030,19610,19710,19710,19600,79529
20240109,112500,40312291980,19710,19700,19720,19700,4807
20240109,112400,40217563400,19710,19710,19730,19700,2949
20240109,112300,40159455200,19700,19690,19710,19690,4427
20240109,112200,40072247490,19700,19690,19700,19680,4481
20240109,112100,39983999760,19690,19690,19690,19680,3258
20240109,112000,39919864230,19690,19700,19700,19680,4506
20240109,111900,39831159390,19700,19690,19700,19680,10231
20240109,111800,39629754080,19700,19710,19710,19690,7026
20240109,111700,39491369360,19710,19700,19720,19700,6699
20240109,111600,39359373430,19700,19700,19710,19680,12646
20240109,111500,39110311180,19690,19690,19700,19690,5996
20240109,111400,38992242010,19690,19700,19710,19690,4093
20240109,111300,38911612280,19700,19710,19710,19700,5650
20240109,111200,38800287600,19700,19700,19710,19700,3964
20240109,111100,38722185430,19710,19710,19710,19700,7208
20240109,111000,38580173760,19710,19710,19720,19690,8407
20240109,110900,38414543160,19710,19690,19710,19690,4486
20240109,110800,38326166930,19690,19680,19710,19670,8615
20240109,110700,38156492170,19680,19730,19740,19670,38468
20240109,110600,37398541730,19740,19750,19750,19730,5354
20240109,110500,37292858340,19740,19740,19750,19730,5030
20240109,110400,37193562680,19750,19750,19750,19730,8157
20240109,110300,37032529860,19740,19740,19750,19730,3671
20240109,110200,36960054170,19730,19730,19740,19730,4371
20240109,110100,36873794880,19730,19720,19740,19710,5274
20240109,110000,36769750380,19720,19740,19750,19720,6323
20240109,105900,36644976540,19740,19760,19760,19740,5999
20240109,105800,36526530350,19760,19770,19780,19760,5664
20240109,105700,36414565810,19760,19780,19790,19760,3267
20240109,105600,36349958240,19790,19750,19790,19750,2739
20240109,105500,36295826260,19750,19740,19750,19730,3875
20240109,105400,36219320390,19740,19720,19740,19720,4835
20240109,105300,36123933560,19720,19720,19750,19700,13189
20240109,105200,35863959520,19710,19710,19720,19690,17842
20240109,105100,35512461330,19710,19800,19810,19700,105737
20240109,105000,33423627220,19810,19810,19820,19800,3178
20240109,104900,33360684940,19820,19810,19820,19800,3279
20240109,104800,33295728760,19810,19800,19820,19800,4141
20240109,104700,33213689670,19820,19800,19820,19790,4241
20240109,104600,33129694720,19800,19790,19810,19790,4479
20240109,104500,33041027400,19800,19810,19810,19780,11816
20240109,104400,32807132950,19820,19800,19830,19800,2254
20240109,104300,32762476550,19810,19810,19870,19800,9528
20240109,104200,32573692360,19810,19800,19850,19790,8484
20240109,104100,32405660920,19800,19790,19800,19780,5719
20240109,104000,32292493530,19790,19780,19800,19770,8074
20240109,103900,32132754450,19780,19770,19780,19770,4981
20240109,103800,32034263920,19770,19760,19780,19760,11871
20240109,103700,31799620530,19770,19780,19790,19760,6730
20240109,103600,31666548400,19780,19790,19790,19770,5931
20240109,103500,31549254330,19780,19760,19790,19750,7022
20240109,103400,31410459510,19760,19780,19780,19750,19511
20240109,103300,31024947040,19780,19810,19870,19760,27049
20240109,103200,30489475030,19810,19780,19820,19780,9878
20240109,103100,30293862000,19780,19790,19800,19770,28289
20240109,103000,29734068870,19800,19790,19800,19780,10260
20240109,102900,29531049850,19800,19780,19810,19780,15864
20240109,102800,29217154170,19780,19870,19880,19780,59589
20240109,102700,28036267830,19860,19880,19880,19860,5295
20240109,102600,27931064600,19870,19870,19880,19860,5982
20240109,102500,27812206940,19850,19850,19870,19830,8354
20240109,102400,27646345910,19830,19830,19840,19820,13164
20240109,102300,27385347490,19830,19840,19840,19820,9652
20240109,102200,27193941780,19830,19880,19880,19820,33665
20240109,102100,26525858880,19880,19890,19900,19870,16811
20240109,102000,26191634510,19890,19910,19910,19890,13566
20240109,101900,25921703230,19910,19910,19960,19900,9429
20240109,101800,25733940870,19940,19900,19950,19880,14384
20240109,101700,25447742710,19900,19960,19960,19890,21541
20240109,101600,25018699820,19960,19970,19980,19950,9840
20240109,101500,24822278040,19970,19970,19980,19960,9402
20240109,101400,24634519210,19970,19960,19980,19960,6527
20240109,101300,24504179290,19970,19980,19980,19960,9783
20240109,101200,24308849330,19980,19970,20000,19960,16951
20240109,101100,23970138370,19970,19900,20000,19860,30852
20240109,101000,23355234730,19900,20000,20050,19870,160084
20240109,100900,20159400450,20000,20050,20100,20000,6852
20240109,100800,20022058950,20050,20050,20100,20050,8541
20240109,100700,19850802300,20100,20150,20150,20050,8261
20240109,100600,19684695300,20150,20050,20150,20050,7779
20240109,100500,19528344250,20050,20050,20100,20050,1926
20240109,100400,19489708150,20100,20050,20100,20050,8760
20240109,100300,19314047050,20050,20050,20100,20050,3141
20240109,100200,19250950450,20100,20100,20100,20050,3130
20240109,100100,19188170650,20100,20100,20150,20050,8779
20240109,100000,19011996150,20150,20100,20150,20100,2642
20240109,095900,18958870300,20100,20100,20150,20100,4861
20240109,095800,18861125200,20150,20100,20150,20100,2272
20240109,095700,18815398450,20100,20150,20150,20100,2593
20240109,095600,18763272850,20100,20050,20150,20050,10742
20240109,095500,18547423950,20100,20100,20100,20050,6254
20240109,095400,18421960550,20150,20050,20150,20050,10537
20240109,095300,18210411500,20050,20050,20150,20050,3029
20240109,095200,18149565500,20100,20100,20100,20050,10549
20240109,095100,17937740000,20100,20100,20150,20050,11725
20240109,095000,17702106200,20100,20100,20150,20100,1996
20240109,094900,17661986400,20100,20200,20200,20100,5471
20240109,094800,17551807500,20150,20150,20200,20150,4143
20240109,094700,17468264550,20150,20050,20150,20050,14934
20240109,094600,17168157500,20050,20050,20100,20050,4074
20240109,094500,17086432600,20000,20000,20100,20000,30036
20240109,094400,16484789950,20050,20000,20050,20000,25448
20240109,094300,15975691500,20050,20000,20050,20000,16103
20240109,094200,15653549700,20050,20100,20100,20000,36597
20240109,094100,14919793250,20100,20150,20200,20050,38867
20240109,094000,14138506800,20100,20150,20200,20100,7425
20240109,093900,13989081100,20150,20200,20200,20100,7458
20240109,093800,13838738100,20150,20100,20200,20100,6708
20240109,093700,13703596800,20150,20150,20200,20100,13391
20240109,093600,13433801850,20200,20250,20250,20150,9517
20240109,093500,13241587400,20250,20200,20250,20200,3703
20240109,093400,13166765800,20200,20200,20250,20200,1711
20240109,093300,13132171700,20250,20250,20250,20200,6542
20240109,093200,12999775250,20250,20200,20250,20150,9252
20240109,093100,12812956150,20200,20200,20200,20150,4844
20240109,093000,12715323450,20150,20150,20200,20100,8977
20240109,092900,12534522800,20150,20150,20200,20100,10876
20240109,092800,12315356250,20200,20150,20200,20100,19186
20240109,092700,11928783500,20150,20150,20200,20100,4914
20240109,092600,11829874350,20100,20200,20200,20100,26958
20240109,092500,11286732750,20150,20200,20250,20150,54749
20240109,092400,10180999050,20200,20250,20300,20200,5771
20240109,092300,10064241150,20300,20250,20300,20200,5896
20240109,092200,9944879100,20250,20300,20300,20200,11915
20240109,092100,9703580550,20300,20250,20300,20200,19776
20240109,092000,9303096700,20300,20300,20350,20250,7274
20240109,091900,9155478800,20250,20300,20350,20250,6327
20240109,091800,9027180750,20300,20300,20350,20250,7535
20240109,091700,8874156400,20350,20300,20350,20300,5328
20240109,091600,8765955400,20300,20300,20350,20300,4535
20240109,091500,8673873950,20300,20300,20350,20300,6583
20240109,091400,8540224100,20300,20350,20350,20250,30742
20240109,091300,7916571550,20350,20350,20400,20300,5726
20240109,091200,7800038400,20350,20350,20400,20300,7099
20240109,091100,7655544800,20350,20450,20450,20300,18758
20240109,091000,7273449350,20450,20450,20500,20400,16316
20240109,090900,6939843600,20450,20450,20500,20400,13105
20240109,090800,6672014000,20450,20350,20450,20350,11873
20240109,090700,6429683400,20350,20350,20400,20300,8784
20240109,090600,6250939900,20350,20300,20400,20300,8713
20240109,090500,6073591900,20300,20200,20350,20200,23185
20240109,090400,5603634100,20200,20250,20300,20200,38461
20240109,090300,4825560950,20250,20350,20350,20100,67359
20240109,090200,3462572450,20350,20400,20500,20350,30166
20240109,090100,2847019700,20400,20500,20550,20250,70591
20240109,090000,1407681950,20500,20400,20650,20400,65622