KissMeData/001040/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183200,3979060000,93400,93400,93400,93400,3916
20240102,183100,3979060000,93400,93400,93400,93400,0
20240102,183000,3979060000,93400,93400,93400,93400,0
20240102,182900,3979060000,93400,93400,93400,93400,0
20240102,182800,3979060000,93400,93400,93400,93400,0
20240102,182700,3979060000,93400,93400,93400,93400,0
20240102,182600,3979060000,93400,93400,93400,93400,0
20240102,182500,3979060000,93400,93400,93400,93400,0
20240102,182400,3979060000,93400,93400,93400,93400,0
20240102,182300,3979060000,93400,93400,93400,93400,0
20240102,182200,3979060000,93400,93400,93400,93400,0
20240102,182100,3979060000,93400,93400,93400,93400,0
20240102,182000,3979060000,93400,93400,93400,93400,0
20240102,181900,3979060000,93400,93400,93400,93400,0
20240102,181800,3979060000,93400,93400,93400,93400,0
20240102,181700,3979060000,93400,93400,93400,93400,0
20240102,181600,3979060000,93400,93400,93400,93400,0
20240102,181500,3979060000,93400,93400,93400,93400,0
20240102,181400,3979060000,93400,93400,93400,93400,0
20240102,181300,3979060000,93400,93400,93400,93400,0
20240102,181200,3979060000,93400,93400,93400,93400,0
20240102,181100,3979060000,93400,93400,93400,93400,0
20240102,181000,3979060000,93400,93400,93400,93400,0
20240102,180900,3979060000,93400,93400,93400,93400,0
20240102,180800,3979060000,93400,93400,93400,93400,0
20240102,180700,3979060000,93400,93400,93400,93400,0
20240102,180600,3979060000,93400,93400,93400,93400,0
20240102,180500,3979060000,93400,93400,93400,93400,0
20240102,180400,3979060000,93400,93400,93400,93400,0
20240102,180300,3979060000,93400,93400,93400,93400,0
20240102,180200,3979060000,93400,93400,93400,93400,3916
20240102,180100,3979060000,93400,93400,93400,93400,0
20240102,180000,3979060000,93400,93400,93400,93400,0
20240102,175900,3979060000,93400,93400,93400,93400,0
20240102,175800,3979060000,93400,93400,93400,93400,0
20240102,175700,3979060000,93400,93400,93400,93400,0
20240102,175600,3979060000,93400,93400,93400,93400,0
20240102,175500,3979060000,93400,93400,93400,93400,0
20240102,175400,3979060000,93400,93400,93400,93400,0
20240102,175300,3979060000,93400,93400,93400,93400,0
20240102,175200,3979060000,93400,93400,93400,93400,0
20240102,175100,3979060000,93400,93400,93400,93400,0
20240102,175000,3979060000,93400,93400,93400,93400,0
20240102,174900,3979060000,93400,93400,93400,93400,0
20240102,174800,3979060000,93400,93400,93400,93400,0
20240102,174700,3979060000,93400,93400,93400,93400,0
20240102,174600,3979060000,93400,93400,93400,93400,0
20240102,174500,3979060000,93400,93400,93400,93400,0
20240102,174400,3979060000,93400,93400,93400,93400,0
20240102,174300,3979060000,93400,93400,93400,93400,0
20240102,174200,3979060000,93400,93400,93400,93400,0
20240102,174100,3979060000,93400,93400,93400,93400,0
20240102,174000,3979060000,93400,93400,93400,93400,0
20240102,173900,3979060000,93400,93400,93400,93400,0
20240102,173800,3979060000,93400,93400,93400,93400,0
20240102,173700,3979060000,93400,93400,93400,93400,0
20240102,173600,3979060000,93400,93400,93400,93400,0
20240102,173500,3979060000,93400,93400,93400,93400,0
20240102,173400,3979060000,93400,93400,93400,93400,0
20240102,173300,3979060000,93400,93400,93400,93400,0
20240102,173200,3979060000,93400,93400,93400,93400,3916
20240102,173100,3979060000,93400,93400,93400,93400,0
20240102,173000,3979060000,93400,93400,93400,93400,0
20240102,172900,3979060000,93400,93400,93400,93400,0
20240102,172800,3979060000,93400,93400,93400,93400,0
20240102,172700,3979060000,93400,93400,93400,93400,0
20240102,172600,3979060000,93400,93400,93400,93400,0
20240102,172500,3979060000,93400,93400,93400,93400,0
20240102,172400,3979060000,93400,93400,93400,93400,0
20240102,172300,3979060000,93400,93400,93400,93400,0
20240102,172200,3979060000,93400,93400,93400,93400,0
20240102,172100,3979060000,93400,93400,93400,93400,0
20240102,172000,3979060000,93400,93400,93400,93400,0
20240102,171900,3979060000,93400,93400,93400,93400,0
20240102,171800,3979060000,93400,93400,93400,93400,0
20240102,171700,3979060000,93400,93400,93400,93400,0
20240102,171600,3979060000,93400,93400,93400,93400,0
20240102,171500,3979060000,93400,93400,93400,93400,0
20240102,171400,3979060000,93400,93400,93400,93400,0
20240102,171300,3979060000,93400,93400,93400,93400,0
20240102,171200,3979060000,93400,93400,93400,93400,0
20240102,171100,3979060000,93400,93400,93400,93400,0
20240102,171000,3979060000,93400,93400,93400,93400,0
20240102,170900,3979060000,93400,93400,93400,93400,0
20240102,170800,3979060000,93400,93400,93400,93400,0
20240102,170700,3979060000,93400,93400,93400,93400,0
20240102,170600,3979060000,93400,93400,93400,93400,0
20240102,170500,3979060000,93400,93400,93400,93400,0
20240102,170400,3979060000,93400,93400,93400,93400,0
20240102,170300,3979060000,93400,93400,93400,93400,0
20240102,170200,3979060000,93400,93400,93400,93400,3916
20240102,170100,3979060000,93400,93400,93400,93400,0
20240102,170000,3979060000,93400,93400,93400,93400,0
20240102,165900,3979060000,93400,93400,93400,93400,0
20240102,165800,3979060000,93400,93400,93400,93400,0
20240102,165700,3979060000,93400,93400,93400,93400,0
20240102,165600,3979060000,93400,93400,93400,93400,0
20240102,165500,3979060000,93400,93400,93400,93400,0
20240102,165400,3979060000,93400,93400,93400,93400,0
20240102,165300,3979060000,93400,93400,93400,93400,0
20240102,165200,3979060000,93400,93400,93400,93400,0
20240102,165100,3979060000,93400,93400,93400,93400,0
20240102,165000,3979060000,93400,93400,93400,93400,0
20240102,164900,3979060000,93400,93400,93400,93400,0
20240102,164800,3979060000,93400,93400,93400,93400,0
20240102,164700,3979060000,93400,93400,93400,93400,0
20240102,164600,3979060000,93400,93400,93400,93400,0
20240102,164500,3979060000,93400,93400,93400,93400,0
20240102,164400,3979060000,93400,93400,93400,93400,0
20240102,164300,3979060000,93400,93400,93400,93400,0
20240102,164200,3979060000,93400,93400,93400,93400,0
20240102,164100,3979060000,93400,93400,93400,93400,0
20240102,164000,3979060000,93400,93400,93400,93400,0
20240102,163900,3979060000,93400,93400,93400,93400,0
20240102,163800,3979060000,93400,93400,93400,93400,0
20240102,163700,3979060000,93400,93400,93400,93400,0
20240102,163600,3979060000,93400,93400,93400,93400,0
20240102,163500,3979060000,93400,93400,93400,93400,0
20240102,163400,3979060000,93400,93400,93400,93400,0
20240102,163300,3979060000,93400,93400,93400,93400,0
20240102,163200,3979060000,93400,93400,93400,93400,3916
20240102,163100,3979060000,93400,93400,93400,93400,0
20240102,163000,3979060000,93400,93400,93400,93400,0
20240102,162900,3979060000,93400,93400,93400,93400,0
20240102,162800,3979060000,93400,93400,93400,93400,0
20240102,162700,3979060000,93400,93400,93400,93400,0
20240102,162600,3979060000,93400,93400,93400,93400,0
20240102,162500,3979060000,93400,93400,93400,93400,0
20240102,162400,3979060000,93400,93400,93400,93400,0
20240102,162300,3979060000,93400,93400,93400,93400,0
20240102,162200,3979060000,93400,93400,93400,93400,0
20240102,162100,3979060000,93400,93400,93400,93400,0
20240102,162000,3979060000,93400,93400,93400,93400,0
20240102,161900,3979060000,93400,93400,93400,93400,0
20240102,161800,3979060000,93400,93400,93400,93400,0
20240102,161700,3979060000,93400,93400,93400,93400,0
20240102,161600,3979060000,93400,93400,93400,93400,0
20240102,161500,3979060000,93400,93400,93400,93400,0
20240102,161400,3979060000,93400,93400,93400,93400,0
20240102,161300,3979060000,93400,93400,93400,93400,0
20240102,161200,3979060000,93400,93400,93400,93400,0
20240102,161100,3979060000,93400,93400,93400,93400,0
20240102,161000,3979060000,93400,93400,93400,93400,0
20240102,160900,3979060000,93400,93400,93400,93400,0
20240102,160800,3979060000,93400,93400,93400,93400,0
20240102,160700,3979060000,93400,93400,93400,93400,0
20240102,160600,3979060000,93400,93400,93400,93400,0
20240102,160500,3979060000,93400,93400,93400,93400,0
20240102,160400,3979060000,93400,93400,93400,93400,0
20240102,160300,3979060000,93400,93400,93400,93400,0
20240102,160200,3979060000,93400,93400,93400,93400,3916
20240102,160100,3979060000,93400,93400,93400,93400,0
20240102,160000,3979060000,93400,93400,93400,93400,0
20240102,155900,3979060000,93400,93400,93400,93400,0
20240102,155800,3979060000,93400,93400,93400,93400,0
20240102,155700,3979060000,93400,93400,93400,93400,0
20240102,155600,3979060000,93400,93400,93400,93400,0
20240102,155500,3979060000,93400,93400,93400,93400,0
20240102,155400,3979060000,93400,93400,93400,93400,0
20240102,155300,3979060000,93400,93400,93400,93400,0
20240102,155200,3979060000,93400,93400,93400,93400,0
20240102,155100,3979060000,93400,93400,93400,93400,0
20240102,155000,3979060000,93400,93400,93400,93400,0
20240102,154900,3979060000,93400,93400,93400,93400,0
20240102,154800,3979060000,93400,93400,93400,93400,0
20240102,154700,3979060000,93400,93400,93400,93400,0
20240102,154600,3979060000,93400,93400,93400,93400,0
20240102,154500,3979060000,93400,93400,93400,93400,0
20240102,154400,3979060000,93400,93400,93400,93400,0
20240102,154300,3979060000,93400,93400,93400,93400,0
20240102,154200,3979060000,93400,93400,93400,93400,0
20240102,154100,3979060000,93400,93400,93400,93400,0
20240102,154000,3979060000,93400,93400,93400,93400,0
20240102,153900,3979060000,93400,93400,93400,93400,0
20240102,153800,3979060000,93400,93400,93400,93400,0
20240102,153700,3979060000,93400,93400,93400,93400,0
20240102,153600,3979060000,93400,93400,93400,93400,0
20240102,153500,3979060000,93400,93400,93400,93400,0
20240102,153400,3979060000,93400,93400,93400,93400,0
20240102,153300,3979060000,93400,93400,93400,93400,0
20240102,153200,3979060000,93400,93400,93400,93400,3916
20240102,153100,3979060000,93400,93400,93400,93400,0
20240102,153000,3979060000,93400,93400,93400,93400,3916
20240102,152900,3613305600,93800,93800,93800,93800,0
20240102,152800,3613305600,93800,93800,93800,93800,0
20240102,152700,3613305600,93800,93800,93800,93800,0
20240102,152600,3613305600,93800,93800,93800,93800,0
20240102,152500,3613305600,93800,93800,93800,93800,0
20240102,152400,3613305600,93800,93800,93800,93800,0
20240102,152300,3613305600,93800,93800,93800,93800,0
20240102,152200,3613305600,93800,93800,93800,93800,0
20240102,152100,3613305600,93800,93800,93800,93800,0
20240102,152000,3613305600,93800,93800,93800,93800,0
20240102,151900,3613305600,93800,93800,93800,93700,92
20240102,151800,3604679800,93700,93700,93800,93700,103
20240102,151700,3595019100,93800,94000,94100,93700,166
20240102,151600,3579422700,94000,94000,94000,93700,173
20240102,151500,3563181100,94000,93700,94000,93700,31
20240102,151400,3560272800,94000,94000,94000,93700,91
20240102,151300,3551727600,94000,93800,94000,93800,133
20240102,151200,3539239100,93900,93800,93900,93800,47
20240102,151100,3534829200,93900,93800,93900,93800,53
20240102,151000,3529854200,93800,93600,93900,93600,58
20240102,150900,3524419000,93600,93800,93900,93600,166
20240102,150800,3508855000,93800,93900,93900,93800,38
20240102,150700,3505289300,93800,93800,94000,93800,30
20240102,150600,3502474100,93800,93900,94000,93700,101
20240102,150500,3492997300,93900,93900,94000,93700,48
20240102,150400,3488494000,93800,94000,94000,93600,47
20240102,150300,3484085700,93700,94000,94000,93700,67
20240102,150200,3477799200,94000,94000,94000,93800,57
20240102,150100,3472447000,93900,93700,94000,93700,148
20240102,150000,3458550100,93900,93700,93900,93600,110
20240102,145900,3448233600,93700,93500,93800,93500,137
20240102,145800,3435403300,93500,93800,93900,93500,298
20240102,145700,3407473900,93700,93700,93800,93600,259
20240102,145600,3383219100,93600,93600,93800,93600,328
20240102,145500,3352496500,93600,93800,93800,93600,192
20240102,145400,3334521000,93800,93700,93900,93600,246
20240102,145300,3311460500,93600,93800,93900,93600,271
20240102,145200,3286069700,93700,93900,94000,93600,181
20240102,145100,3269102500,93900,93800,94000,93800,215
20240102,145000,3248924500,93800,93900,94000,93800,199
20240102,144900,3230249900,93900,93700,94000,93700,184
20240102,144800,3212991300,93800,93800,94100,93800,233
20240102,144700,3191097700,93800,93800,94000,93800,187
20240102,144600,3173542200,93800,93900,94100,93800,235
20240102,144500,3151467100,93900,94000,94000,93700,243
20240102,144400,3128660700,93900,93800,94100,93700,157
20240102,144300,3113919000,94100,93700,94200,93600,951
20240102,144200,3024735500,93700,93700,94200,93700,330
20240102,144100,2993713900,93600,94100,94200,93600,722
20240102,144000,2926001400,94100,94200,94200,94000,24
20240102,143900,2923742200,94100,94100,94200,94000,131
20240102,143800,2911406200,94000,94200,94200,94000,75
20240102,143700,2904348000,94000,94200,94200,94000,21
20240102,143600,2902372000,94200,93900,94200,93900,84
20240102,143500,2894465600,94200,94100,94200,93700,234
20240102,143400,2872485700,94000,94400,94400,93900,93
20240102,143300,2863724400,94000,94300,94400,94000,207
20240102,143200,2844221300,94300,94300,94300,94200,250
20240102,143100,2820647300,94200,94300,94300,94200,65
20240102,143000,2814519900,94300,94300,94300,94200,147
20240102,142900,2800659100,94200,94300,94300,94200,53
20240102,142800,2795662600,94200,94200,94300,94200,83
20240102,142700,2787839700,94200,94300,94300,94000,164
20240102,142600,2772391100,94200,94100,94300,94000,210
20240102,142500,2752617100,94200,94200,94200,94100,127
20240102,142400,2740659700,94100,94200,94200,94100,38
20240102,142300,2737082100,94200,94100,94200,93900,199
20240102,142200,2718356700,94200,94200,94300,94100,110
20240102,142100,2707994300,94300,94100,94300,94100,83
20240102,142000,2700173700,94200,94100,94300,94100,634
20240102,141900,2640446700,94200,94100,94200,94100,33
20240102,141800,2637340100,94200,94100,94200,94100,57
20240102,141700,2631972400,94100,94200,94200,94100,74
20240102,141600,2625002700,94100,94200,94200,94100,106
20240102,141500,2615018600,94200,94200,94200,94100,198
20240102,141400,2596368300,94200,94100,94200,94100,25
20240102,141300,2594014400,94100,94200,94200,94100,83
20240102,141200,2586197600,94100,94200,94200,94000,75
20240102,141100,2579140200,94300,94300,94300,94100,165
20240102,141000,2563597400,94000,94100,94200,94000,252
20240102,140900,2539877000,94100,94000,94100,94000,30
20240102,140800,2537055400,94100,94100,94100,94000,71
20240102,140700,2530376900,94100,94000,94100,93900,106
20240102,140600,2520412900,94100,93900,94100,93900,58
20240102,140500,2514957500,94000,94000,94100,94000,105
20240102,140400,2505085900,94000,94000,94100,94000,129
20240102,140300,2492959600,94000,94000,94100,93700,149
20240102,140200,2478955500,94000,94100,94100,93700,53
20240102,140100,2473979300,94000,93900,94100,93900,167
20240102,140000,2458278400,94000,93700,94100,93700,178
20240102,135900,2441556800,94000,94000,94000,93700,60
20240102,135800,2435926700,94000,93900,94000,93700,42
20240102,135700,2431984600,94000,93600,94000,93600,77
20240102,135600,2424755300,93600,94000,94000,93600,36
20240102,135500,2421378200,94100,94000,94100,93500,293
20240102,135400,2393903200,94000,93700,94000,93700,90
20240102,135300,2385449500,93900,93900,94000,93800,55
20240102,135200,2380285400,93900,93800,94000,93700,76
20240102,135100,2373154000,94000,93700,94000,93700,76
20240102,135000,2366023500,93800,93700,93900,93700,28
20240102,134900,2363397300,93700,94000,94100,93700,141
20240102,134800,2350167500,94100,93800,94100,93800,131
20240102,134700,2337851600,94000,93800,94000,93800,110
20240102,134600,2327516800,93800,93900,94000,93800,68
20240102,134500,2321131000,94000,93900,94000,93800,143
20240102,134400,2307706000,93900,94100,94100,93800,18
20240102,134300,2306014600,94100,94100,94200,93900,208
20240102,134200,2286450400,94100,94100,94200,93900,82
20240102,134100,2278735900,94200,94000,94200,94000,15
20240102,134000,2277324300,94200,94100,94300,93900,49
20240102,133900,2272710200,94200,94100,94300,94100,95
20240102,133800,2263766900,94100,94200,94200,93900,38
20240102,133700,2260192700,93900,94000,94300,93900,76
20240102,133600,2253042900,94100,94000,94300,94000,85
20240102,133500,2245047100,94100,94300,94300,94100,48
20240102,133400,2240527300,94100,94400,94400,94100,30
20240102,133300,2237699700,94100,94300,94500,94000,156
20240102,133200,2222987000,94400,94200,94400,94000,495
20240102,133100,2176338100,94200,94200,94200,94100,35
20240102,133000,2173044200,94100,94100,94200,93900,119
20240102,132900,2161848500,94100,93800,94300,93400,133
20240102,132800,2149333600,93700,93800,94000,93500,128
20240102,132700,2137323500,93900,93600,93900,93400,260
20240102,132600,2112945700,93700,93600,93700,93500,121
20240102,132500,2101616900,93700,93600,93700,93500,29
20240102,132400,2098901900,93500,93600,93700,93500,60
20240102,132300,2093285800,93700,93600,93700,93500,80
20240102,132200,2085798500,93500,93600,93700,93500,133
20240102,132100,2073351100,93700,93500,93700,93500,40
20240102,132000,2069609200,93600,93400,93700,93400,216
20240102,131900,2049391300,93300,93400,93500,93300,36
20240102,131800,2046030500,93400,93600,93600,93300,116
20240102,131700,2035191700,93600,93500,93600,93500,102
20240102,131600,2025652300,93500,93500,93600,93400,99
20240102,131500,2016398800,93400,93400,93500,93400,153
20240102,131400,2002105100,93400,93500,93500,93400,86
20240102,131300,1994065900,93500,93500,93600,93400,57
20240102,131200,1988736500,93600,93600,93600,93300,64
20240102,131100,1982753800,93600,93500,93600,93300,132
20240102,131000,1970414800,93700,93300,93700,93300,102
20240102,130900,1960867900,93500,93400,93700,93300,26
20240102,130800,1958440300,93600,93600,93700,93400,34
20240102,130700,1955259300,93400,93500,93600,93300,111
20240102,130600,1944887200,93400,93500,93700,93300,120
20240102,130500,1933660800,93500,93400,93600,93400,36
20240102,130400,1930295500,93400,93500,93600,93400,79
20240102,130300,1922909800,93400,93500,93500,93400,38
20240102,130200,1919358600,93400,93500,93500,93300,42
20240102,130100,1915435100,93500,93400,93600,93300,83
20240102,130000,1907670600,93500,93300,93600,93300,185
20240102,125900,1890391100,93300,93600,93700,93200,739
20240102,125800,1821428000,93700,93700,93700,93600,168
20240102,125700,1805694000,93600,93600,93700,93300,168
20240102,125600,1789988000,93600,93700,93700,93600,17
20240102,125500,1788396600,93600,93300,93700,93300,153
20240102,125400,1774078100,93600,93500,93700,93300,146
20240102,125300,1760441900,93500,93500,93600,93500,37
20240102,125200,1756980300,93700,93700,93700,93400,80
20240102,125100,1749495300,93400,93700,93700,93400,212
20240102,125000,1729686500,93700,93600,93700,93500,63
20240102,124900,1723790100,93500,93500,93700,93500,56
20240102,124800,1718550500,93500,93600,93700,93500,166
20240102,124700,1703021800,93700,93700,93700,93600,80
20240102,124600,1695531700,93700,93600,93700,93500,151
20240102,124500,1681408600,93600,93500,93700,93500,264
20240102,124400,1656701600,93600,93600,93600,93600,35
20240102,124300,1653425600,93600,93500,93700,93500,96
20240102,124200,1644439000,93600,93500,93600,93500,118
20240102,124100,1633397500,93500,93500,93600,93500,38
20240102,124000,1629844000,93600,93600,93600,93500,62
20240102,123900,1624042400,93500,93500,93600,93500,88
20240102,123800,1615807900,93500,93700,93700,93500,25
20240102,123700,1613469800,93700,93500,93700,93500,47
20240102,123600,1609071100,93600,93500,93700,93500,110
20240102,123500,1598777700,93600,93500,93600,93500,48
20240102,123400,1594287400,93600,93600,93600,93500,88
20240102,123300,1586052700,93500,93500,93600,93500,38
20240102,123200,1582499500,93500,93500,93600,93500,56
20240102,123100,1577260800,93500,93400,93600,93400,62
20240102,123000,1571461900,93600,93400,93700,93400,767
20240102,122900,1499630000,93500,93400,93500,93400,101
20240102,122800,1490190600,93400,93400,93500,93400,61
20240102,122700,1484491700,93400,93500,93500,93400,82
20240102,122600,1476827500,93600,93500,93600,93500,88
20240102,122500,1468593400,93600,93500,93600,93400,145
20240102,122400,1455038500,93600,93500,93600,93500,188
20240102,122300,1437454300,93600,93500,93600,93500,94
20240102,122200,1428657600,93600,93700,93700,93500,313
20240102,122100,1399356500,93700,93800,94000,93700,132
20240102,122000,1386986400,93700,93800,94000,93700,75
20240102,121900,1379942400,94000,93700,94000,93700,65
20240102,121800,1373846300,93800,93800,93900,93700,49
20240102,121700,1369250500,93800,93800,94000,93700,446
20240102,121600,1327407300,93900,94000,94000,93900,21
20240102,121500,1325433800,94000,94300,94300,93900,19
20240102,121400,1323647900,93900,94300,94300,93900,120
20240102,121300,1312364600,94300,94000,94300,93800,111
20240102,121200,1301919900,94000,93800,94000,93800,48
20240102,121100,1297413000,93900,94100,94100,93900,106
20240102,121000,1287445600,94100,94100,94100,94000,30
20240102,120900,1284623600,93900,93900,94100,93900,38
20240102,120800,1281052500,93900,94100,94200,93900,44
20240102,120700,1276915200,94000,93900,94100,93800,67
20240102,120600,1270618700,93800,93800,93900,93800,20
20240102,120500,1268741900,93800,93800,94000,93800,390
20240102,120400,1232129200,93800,93900,93900,93800,131
20240102,120300,1219831700,93900,93800,93900,93800,30
20240102,120200,1217017200,93900,94000,94200,93900,159
20240102,120100,1202076300,93900,93900,94100,93900,85
20240102,120000,1194087200,93900,94100,94200,93900,658
20240102,115900,1132236400,94000,94100,94200,94000,65
20240102,115800,1126120000,94000,94000,94100,94000,72
20240102,115700,1119346300,94000,94000,94300,94000,56
20240102,115600,1114078900,94000,94200,94200,94000,37
20240102,115500,1110597500,94100,94100,94300,94100,71
20240102,115400,1103916200,94100,94000,94100,94000,52
20240102,115300,1099025600,94100,94200,94400,94100,124
20240102,115200,1087353700,94400,94200,94400,94100,147
20240102,115100,1073509000,94100,94200,94200,94100,21
20240102,115000,1071532300,94100,94400,94400,94100,24
20240102,114900,1069271000,94200,94100,94200,94100,136
20240102,114800,1056461900,94200,94500,94500,94100,92
20240102,114700,1047795000,94200,94300,94400,94200,42
20240102,114600,1043833900,94200,94100,94200,94100,41
20240102,114500,1039972900,94200,94200,94200,94100,131
20240102,114400,1027641700,94300,94200,94500,94200,209
20240102,114300,1007943000,94200,94300,94300,94200,17
20240102,114200,1006341100,94200,94200,94600,94200,86
20240102,114100,998221900,94200,94200,94500,94200,37
20240102,114000,994734400,94500,94500,94500,94200,461
20240102,113900,951279100,94600,94300,94600,94300,80
20240102,113800,943724000,94400,94400,94400,94300,64
20240102,113700,937683600,94400,94400,94600,94400,42
20240102,113600,933715900,94500,94400,94500,94300,23
20240102,113500,931545100,94600,94500,94600,94300,19
20240102,113400,929750800,94400,94400,94600,94400,62
20240102,113300,923891800,94400,94300,94400,94300,95
20240102,113200,914925900,94400,94400,94400,94300,31
20240102,113100,912000000,94300,94300,94400,94300,57
20240102,113000,906621000,94400,94300,94600,94300,47
20240102,112900,902184000,94500,94300,94600,94300,59
20240102,112800,896608900,94400,94500,94600,94300,217
20240102,112700,876120500,94500,94600,94700,94500,47
20240102,112600,871673900,94600,94400,94600,94400,103
20240102,112500,861943100,94500,94500,94600,94400,38
20240102,112400,858351200,94600,94600,94700,94500,56
20240102,112300,853053600,94600,94600,94600,94500,81
20240102,112200,845392000,94600,94600,94600,94500,52
20240102,112100,840475100,94600,94500,94600,94500,37
20240102,112000,836976800,94700,94600,94700,94500,115
20240102,111900,826102100,94600,94600,94700,94600,91
20240102,111800,817491000,94700,94700,94800,94600,13
20240102,111700,816259900,94800,94700,94800,94600,112
20240102,111600,805653200,94700,94700,94700,94600,28
20240102,111500,803002000,94700,94600,94700,94600,42
20240102,111400,799026200,94700,94600,94700,94500,122
20240102,111300,787481900,94600,94700,94700,94600,37
20240102,111200,783980100,94700,94800,94800,94700,57
20240102,111100,778581000,94800,94600,94800,94600,58
20240102,111000,773083500,94600,94800,94800,94600,17
20240102,110900,771472800,94700,94700,94800,94700,59
20240102,110800,765882400,94800,94700,94800,94700,25
20240102,110700,763514200,94600,94700,94800,94600,30
20240102,110600,760673700,94700,94500,94700,94500,67
20240102,110500,754331300,94600,94700,94700,94600,36
20240102,110400,750925100,94600,94500,94600,94500,50
20240102,110300,746196800,94600,94600,94700,94500,30
20240102,110200,743358600,94600,94700,94700,94600,32
20240102,110100,740330800,94600,94700,94700,94600,89
20240102,110000,731904000,94600,94600,94700,94500,25
20240102,105900,729538200,94700,94600,94700,94600,29
20240102,105800,726793600,94700,94500,94700,94400,107
20240102,105700,716678700,94500,94400,94500,94400,137
20240102,105600,703743800,94500,94500,94500,94400,66
20240102,105500,697507200,94500,94600,94600,94400,58
20240102,105400,692026800,94700,94600,94700,94400,34
20240102,105300,688811300,94600,94600,94600,94600,116
20240102,105200,677837700,94600,94400,94600,94400,55
20240102,105100,672638900,94500,94600,94600,94400,20
20240102,105000,670748700,94600,94500,94600,94500,27
20240102,104900,668196500,94400,94500,94500,94200,169
20240102,104800,652251800,94500,94200,94500,94200,124
20240102,104700,640565700,94400,94300,94400,94200,36
20240102,104600,637170100,94300,94500,94500,94300,146
20240102,104500,623399400,94500,94400,94500,94300,97
20240102,104400,614239700,94400,94400,94500,94300,44
20240102,104300,610085200,94400,94400,94500,94300,20
20240102,104200,608197100,94400,94300,94500,94300,116
20240102,104100,597248800,94300,94400,94400,94300,22
20240102,104000,595173100,94300,94500,94500,94300,358
20240102,103900,561377300,94500,94400,94500,94400,93
20240102,103800,552590400,94500,94500,94500,94500,26
20240102,103700,550133400,94500,94400,94500,94400,146
20240102,103600,536350400,94500,94400,94500,94400,123
20240102,103500,524728000,94500,94400,94500,94400,95
20240102,103400,515759300,94400,94700,94700,94400,113
20240102,103300,505077700,94700,94500,94700,94500,105
20240102,103200,495154000,94500,94900,94900,94500,140
20240102,103100,481919800,94900,94900,94900,94900,214
20240102,103000,461611200,94900,94600,94900,94400,327
20240102,102900,430656300,94500,94400,94500,94400,159
20240102,102800,415634600,94400,94300,94400,94300,260
20240102,102700,391103300,94300,94000,94300,94000,208
20240102,102600,371529500,94000,93900,94000,93900,18
20240102,102500,369837600,93900,94100,94100,93900,632
20240102,102400,310431700,94100,94000,94100,94000,20
20240102,102300,308550500,94100,94100,94100,94000,99
20240102,102200,299236600,94000,94100,94100,94000,10
20240102,102100,298296300,94000,94100,94100,94000,74
20240102,102000,291337300,94100,94500,94500,94100,521
20240102,101900,242217800,94400,94500,94600,94400,92
20240102,101800,233525200,94700,94500,94700,94500,17
20240102,101700,231916400,94800,94400,94800,94400,229
20240102,101600,210256600,94400,94500,94500,94400,36
20240102,101500,206855600,94500,94500,94500,94400,18
20240102,101400,205155100,94500,94400,94500,94300,96
20240102,101300,196091400,94300,94400,94400,94300,19
20240102,101200,194299100,94400,94400,94500,94400,138
20240102,101100,181270600,94400,94500,94500,94300,223
20240102,101000,160228100,94400,94400,94500,94300,196
20240102,100900,141730600,94300,94300,94400,94300,48
20240102,100800,137202800,94300,94500,94500,94100,213
20240102,100700,117137800,94500,94600,94600,94100,7
20240102,100600,116476600,94100,94200,94800,93900,466
20240102,100500,72584400,94200,94100,94300,94100,13
20240102,100400,71360000,94000,94100,94100,93900,105
20240102,100300,61488800,93800,93900,94100,93800,135
20240102,100200,48798700,93900,93800,93900,93800,146
20240102,100100,35103800,93800,93600,93900,93600,20
20240102,100000,33231300,93600,93600,94000,93600,355