KissMeData/329180/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,210600,10664584800,127000,127000,127000,127000,3527
20240102,210500,10664584800,127000,127000,127000,127000,0
20240102,210400,10664584800,127000,127000,127000,127000,0
20240102,210300,10664584800,127000,127000,127000,127000,0
20240102,210200,10664584800,127000,127000,127000,127000,0
20240102,210100,10664584800,127000,127000,127000,127000,0
20240102,210000,10664584800,127000,127000,127000,127000,0
20240102,205900,10664584800,127000,127000,127000,127000,0
20240102,205800,10664584800,127000,127000,127000,127000,0
20240102,205700,10664584800,127000,127000,127000,127000,0
20240102,205600,10664584800,127000,127000,127000,127000,0
20240102,205500,10664584800,127000,127000,127000,127000,0
20240102,205400,10664584800,127000,127000,127000,127000,0
20240102,205300,10664584800,127000,127000,127000,127000,0
20240102,205200,10664584800,127000,127000,127000,127000,0
20240102,205100,10664584800,127000,127000,127000,127000,0
20240102,205000,10664584800,127000,127000,127000,127000,0
20240102,204900,10664584800,127000,127000,127000,127000,0
20240102,204800,10664584800,127000,127000,127000,127000,0
20240102,204700,10664584800,127000,127000,127000,127000,0
20240102,204600,10664584800,127000,127000,127000,127000,0
20240102,204500,10664584800,127000,127000,127000,127000,0
20240102,204400,10664584800,127000,127000,127000,127000,0
20240102,204300,10664584800,127000,127000,127000,127000,0
20240102,204200,10664584800,127000,127000,127000,127000,0
20240102,204100,10664584800,127000,127000,127000,127000,0
20240102,204000,10664584800,127000,127000,127000,127000,0
20240102,203900,10664584800,127000,127000,127000,127000,0
20240102,203800,10664584800,127000,127000,127000,127000,0
20240102,203700,10664584800,127000,127000,127000,127000,0
20240102,203600,10664584800,127000,127000,127000,127000,3527
20240102,203500,10664584800,127000,127000,127000,127000,0
20240102,203400,10664584800,127000,127000,127000,127000,0
20240102,203300,10664584800,127000,127000,127000,127000,0
20240102,203200,10664584800,127000,127000,127000,127000,0
20240102,203100,10664584800,127000,127000,127000,127000,0
20240102,203000,10664584800,127000,127000,127000,127000,0
20240102,202900,10664584800,127000,127000,127000,127000,0
20240102,202800,10664584800,127000,127000,127000,127000,0
20240102,202700,10664584800,127000,127000,127000,127000,0
20240102,202600,10664584800,127000,127000,127000,127000,0
20240102,202500,10664584800,127000,127000,127000,127000,0
20240102,202400,10664584800,127000,127000,127000,127000,0
20240102,202300,10664584800,127000,127000,127000,127000,0
20240102,202200,10664584800,127000,127000,127000,127000,0
20240102,202100,10664584800,127000,127000,127000,127000,0
20240102,202000,10664584800,127000,127000,127000,127000,0
20240102,201900,10664584800,127000,127000,127000,127000,0
20240102,201800,10664584800,127000,127000,127000,127000,0
20240102,201700,10664584800,127000,127000,127000,127000,0
20240102,201600,10664584800,127000,127000,127000,127000,0
20240102,201500,10664584800,127000,127000,127000,127000,0
20240102,201400,10664584800,127000,127000,127000,127000,0
20240102,201300,10664584800,127000,127000,127000,127000,0
20240102,201200,10664584800,127000,127000,127000,127000,0
20240102,201100,10664584800,127000,127000,127000,127000,0
20240102,201000,10664584800,127000,127000,127000,127000,0
20240102,200900,10664584800,127000,127000,127000,127000,0
20240102,200800,10664584800,127000,127000,127000,127000,0
20240102,200700,10664584800,127000,127000,127000,127000,0
20240102,200600,10664584800,127000,127000,127000,127000,3527
20240102,200500,10664584800,127000,127000,127000,127000,0
20240102,200400,10664584800,127000,127000,127000,127000,0
20240102,200300,10664584800,127000,127000,127000,127000,0
20240102,200200,10664584800,127000,127000,127000,127000,0
20240102,200100,10664584800,127000,127000,127000,127000,0
20240102,200000,10664584800,127000,127000,127000,127000,0
20240102,195900,10664584800,127000,127000,127000,127000,0
20240102,195800,10664584800,127000,127000,127000,127000,0
20240102,195700,10664584800,127000,127000,127000,127000,0
20240102,195600,10664584800,127000,127000,127000,127000,0
20240102,195500,10664584800,127000,127000,127000,127000,0
20240102,195400,10664584800,127000,127000,127000,127000,0
20240102,195300,10664584800,127000,127000,127000,127000,0
20240102,195200,10664584800,127000,127000,127000,127000,0
20240102,195100,10664584800,127000,127000,127000,127000,0
20240102,195000,10664584800,127000,127000,127000,127000,0
20240102,194900,10664584800,127000,127000,127000,127000,0
20240102,194800,10664584800,127000,127000,127000,127000,0
20240102,194700,10664584800,127000,127000,127000,127000,0
20240102,194600,10664584800,127000,127000,127000,127000,0
20240102,194500,10664584800,127000,127000,127000,127000,0
20240102,194400,10664584800,127000,127000,127000,127000,0
20240102,194300,10664584800,127000,127000,127000,127000,0
20240102,194200,10664584800,127000,127000,127000,127000,0
20240102,194100,10664584800,127000,127000,127000,127000,0
20240102,194000,10664584800,127000,127000,127000,127000,0
20240102,193900,10664584800,127000,127000,127000,127000,0
20240102,193800,10664584800,127000,127000,127000,127000,0
20240102,193700,10664584800,127000,127000,127000,127000,0
20240102,193600,10664584800,127000,127000,127000,127000,3527
20240102,193500,10664584800,127000,127000,127000,127000,0
20240102,193400,10664584800,127000,127000,127000,127000,0
20240102,193300,10664584800,127000,127000,127000,127000,0
20240102,193200,10664584800,127000,127000,127000,127000,0
20240102,193100,10664584800,127000,127000,127000,127000,0
20240102,193000,10664584800,127000,127000,127000,127000,0
20240102,192900,10664584800,127000,127000,127000,127000,0
20240102,192800,10664584800,127000,127000,127000,127000,0
20240102,192700,10664584800,127000,127000,127000,127000,0
20240102,192600,10664584800,127000,127000,127000,127000,0
20240102,192500,10664584800,127000,127000,127000,127000,0
20240102,192400,10664584800,127000,127000,127000,127000,0
20240102,192300,10664584800,127000,127000,127000,127000,0
20240102,192200,10664584800,127000,127000,127000,127000,0
20240102,192100,10664584800,127000,127000,127000,127000,0
20240102,192000,10664584800,127000,127000,127000,127000,0
20240102,191900,10664584800,127000,127000,127000,127000,0
20240102,191800,10664584800,127000,127000,127000,127000,0
20240102,191700,10664584800,127000,127000,127000,127000,0
20240102,191600,10664584800,127000,127000,127000,127000,0
20240102,191500,10664584800,127000,127000,127000,127000,0
20240102,191400,10664584800,127000,127000,127000,127000,0
20240102,191300,10664584800,127000,127000,127000,127000,0
20240102,191200,10664584800,127000,127000,127000,127000,0
20240102,191100,10664584800,127000,127000,127000,127000,0
20240102,191000,10664584800,127000,127000,127000,127000,0
20240102,190900,10664584800,127000,127000,127000,127000,0
20240102,190800,10664584800,127000,127000,127000,127000,0
20240102,190700,10664584800,127000,127000,127000,127000,0
20240102,190600,10664584800,127000,127000,127000,127000,3527
20240102,190500,10664584800,127000,127000,127000,127000,0
20240102,190400,10664584800,127000,127000,127000,127000,0
20240102,190300,10664584800,127000,127000,127000,127000,0
20240102,190200,10664584800,127000,127000,127000,127000,0
20240102,190100,10664584800,127000,127000,127000,127000,0
20240102,190000,10664584800,127000,127000,127000,127000,0
20240102,185900,10664584800,127000,127000,127000,127000,0
20240102,185800,10664584800,127000,127000,127000,127000,0
20240102,185700,10664584800,127000,127000,127000,127000,0
20240102,185600,10664584800,127000,127000,127000,127000,0
20240102,185500,10664584800,127000,127000,127000,127000,0
20240102,185400,10664584800,127000,127000,127000,127000,0
20240102,185300,10664584800,127000,127000,127000,127000,0
20240102,185200,10664584800,127000,127000,127000,127000,0
20240102,185100,10664584800,127000,127000,127000,127000,0
20240102,185000,10664584800,127000,127000,127000,127000,0
20240102,184900,10664584800,127000,127000,127000,127000,0
20240102,184800,10664584800,127000,127000,127000,127000,0
20240102,184700,10664584800,127000,127000,127000,127000,0
20240102,184600,10664584800,127000,127000,127000,127000,0
20240102,184500,10664584800,127000,127000,127000,127000,0
20240102,184400,10664584800,127000,127000,127000,127000,0
20240102,184300,10664584800,127000,127000,127000,127000,0
20240102,184200,10664584800,127000,127000,127000,127000,0
20240102,184100,10664584800,127000,127000,127000,127000,0
20240102,184000,10664584800,127000,127000,127000,127000,0
20240102,183900,10664584800,127000,127000,127000,127000,0
20240102,183800,10664584800,127000,127000,127000,127000,0
20240102,183700,10664584800,127000,127000,127000,127000,0
20240102,183600,10664584800,127000,127000,127000,127000,3527
20240102,183500,10664584800,127000,127000,127000,127000,0
20240102,183400,10664584800,127000,127000,127000,127000,0
20240102,183300,10664584800,127000,127000,127000,127000,0
20240102,183200,10664584800,127000,127000,127000,127000,0
20240102,183100,10664584800,127000,127000,127000,127000,0
20240102,183000,10664584800,127000,127000,127000,127000,0
20240102,182900,10664584800,127000,127000,127000,127000,0
20240102,182800,10664584800,127000,127000,127000,127000,0
20240102,182700,10664584800,127000,127000,127000,127000,0
20240102,182600,10664584800,127000,127000,127000,127000,0
20240102,182500,10664584800,127000,127000,127000,127000,0
20240102,182400,10664584800,127000,127000,127000,127000,0
20240102,182300,10664584800,127000,127000,127000,127000,0
20240102,182200,10664584800,127000,127000,127000,127000,0
20240102,182100,10664584800,127000,127000,127000,127000,0
20240102,182000,10664584800,127000,127000,127000,127000,0
20240102,181900,10664584800,127000,127000,127000,127000,0
20240102,181800,10664584800,127000,127000,127000,127000,0
20240102,181700,10664584800,127000,127000,127000,127000,0
20240102,181600,10664584800,127000,127000,127000,127000,0
20240102,181500,10664584800,127000,127000,127000,127000,0
20240102,181400,10664584800,127000,127000,127000,127000,0
20240102,181300,10664584800,127000,127000,127000,127000,0
20240102,181200,10664584800,127000,127000,127000,127000,0
20240102,181100,10664584800,127000,127000,127000,127000,0
20240102,181000,10664584800,127000,127000,127000,127000,0
20240102,180900,10664584800,127000,127000,127000,127000,0
20240102,180800,10664584800,127000,127000,127000,127000,0
20240102,180700,10664584800,127000,127000,127000,127000,0
20240102,180600,10664584800,127000,127000,127000,127000,3527
20240102,180500,10664584800,127000,127000,127000,127000,0
20240102,180400,10664584800,127000,127000,127000,127000,0
20240102,180300,10664584800,127000,127000,127000,127000,0
20240102,180200,10664584800,127000,127000,127000,127000,0
20240102,180100,10664584800,127000,127000,127000,127000,0
20240102,180000,10664584800,127000,127000,127000,127000,0
20240102,175900,10664584800,127000,127000,127000,127000,0
20240102,175800,10664584800,127000,127000,127000,127000,0
20240102,175700,10664584800,127000,127000,127000,127000,0
20240102,175600,10664584800,127000,127000,127000,127000,0
20240102,175500,10664584800,127000,127000,127000,127000,0
20240102,175400,10664584800,127000,127000,127000,127000,0
20240102,175300,10664584800,127000,127000,127000,127000,0
20240102,175200,10664584800,127000,127000,127000,127000,0
20240102,175100,10664584800,127000,127000,127000,127000,0
20240102,175000,10664584800,127000,127000,127000,127000,0
20240102,174900,10664584800,127000,127000,127000,127000,0
20240102,174800,10664584800,127000,127000,127000,127000,0
20240102,174700,10664584800,127000,127000,127000,127000,0
20240102,174600,10664584800,127000,127000,127000,127000,0
20240102,174500,10664584800,127000,127000,127000,127000,0
20240102,174400,10664584800,127000,127000,127000,127000,0
20240102,174300,10664584800,127000,127000,127000,127000,0
20240102,174200,10664584800,127000,127000,127000,127000,0
20240102,174100,10664584800,127000,127000,127000,127000,0
20240102,174000,10664584800,127000,127000,127000,127000,0
20240102,173900,10664584800,127000,127000,127000,127000,0
20240102,173800,10664584800,127000,127000,127000,127000,0
20240102,173700,10664584800,127000,127000,127000,127000,0
20240102,173600,10664584800,127000,127000,127000,127000,3527
20240102,173500,10664584800,127000,127000,127000,127000,0
20240102,173400,10664584800,127000,127000,127000,127000,0
20240102,173300,10664584800,127000,127000,127000,127000,0
20240102,173200,10664584800,127000,127000,127000,127000,0
20240102,173100,10664584800,127000,127000,127000,127000,0
20240102,173000,10664584800,127000,127000,127000,127000,0
20240102,172900,10664584800,127000,127000,127000,127000,0
20240102,172800,10664584800,127000,127000,127000,127000,0
20240102,172700,10664584800,127000,127000,127000,127000,0
20240102,172600,10664584800,127000,127000,127000,127000,0
20240102,172500,10664584800,127000,127000,127000,127000,0
20240102,172400,10664584800,127000,127000,127000,127000,0
20240102,172300,10664584800,127000,127000,127000,127000,0
20240102,172200,10664584800,127000,127000,127000,127000,0
20240102,172100,10664584800,127000,127000,127000,127000,0
20240102,172000,10664584800,127000,127000,127000,127000,0
20240102,171900,10664584800,127000,127000,127000,127000,0
20240102,171800,10664584800,127000,127000,127000,127000,0
20240102,171700,10664584800,127000,127000,127000,127000,0
20240102,171600,10664584800,127000,127000,127000,127000,0
20240102,171500,10664584800,127000,127000,127000,127000,0
20240102,171400,10664584800,127000,127000,127000,127000,0
20240102,171300,10664584800,127000,127000,127000,127000,0
20240102,171200,10664584800,127000,127000,127000,127000,0
20240102,171100,10664584800,127000,127000,127000,127000,0
20240102,171000,10664584800,127000,127000,127000,127000,0
20240102,170900,10664584800,127000,127000,127000,127000,0
20240102,170800,10664584800,127000,127000,127000,127000,0
20240102,170700,10664584800,127000,127000,127000,127000,0
20240102,170600,10664584800,127000,127000,127000,127000,3527
20240102,170500,10664584800,127000,127000,127000,127000,0
20240102,170400,10664584800,127000,127000,127000,127000,0
20240102,170300,10664584800,127000,127000,127000,127000,0
20240102,170200,10664584800,127000,127000,127000,127000,0
20240102,170100,10664584800,127000,127000,127000,127000,0
20240102,170000,10664584800,127000,127000,127000,127000,0
20240102,165900,10664584800,127000,127000,127000,127000,0
20240102,165800,10664584800,127000,127000,127000,127000,0
20240102,165700,10664584800,127000,127000,127000,127000,0
20240102,165600,10664584800,127000,127000,127000,127000,0
20240102,165500,10664584800,127000,127000,127000,127000,0
20240102,165400,10664584800,127000,127000,127000,127000,0
20240102,165300,10664584800,127000,127000,127000,127000,0
20240102,165200,10664584800,127000,127000,127000,127000,0
20240102,165100,10664584800,127000,127000,127000,127000,0
20240102,165000,10664584800,127000,127000,127000,127000,0
20240102,164900,10664584800,127000,127000,127000,127000,0
20240102,164800,10664584800,127000,127000,127000,127000,0
20240102,164700,10664584800,127000,127000,127000,127000,0
20240102,164600,10664584800,127000,127000,127000,127000,0
20240102,164500,10664584800,127000,127000,127000,127000,0
20240102,164400,10664584800,127000,127000,127000,127000,0
20240102,164300,10664584800,127000,127000,127000,127000,0
20240102,164200,10664584800,127000,127000,127000,127000,0
20240102,164100,10664584800,127000,127000,127000,127000,0
20240102,164000,10664584800,127000,127000,127000,127000,0
20240102,163900,10664584800,127000,127000,127000,127000,0
20240102,163800,10664584800,127000,127000,127000,127000,0
20240102,163700,10664584800,127000,127000,127000,127000,0
20240102,163600,10664584800,127000,127000,127000,127000,3527
20240102,163500,10664584800,127000,127000,127000,127000,0
20240102,163400,10664584800,127000,127000,127000,127000,0
20240102,163300,10664584800,127000,127000,127000,127000,0
20240102,163200,10664584800,127000,127000,127000,127000,0
20240102,163100,10664584800,127000,127000,127000,127000,0
20240102,163000,10664584800,127000,127000,127000,127000,0
20240102,162900,10664584800,127000,127000,127000,127000,0
20240102,162800,10664584800,127000,127000,127000,127000,0
20240102,162700,10664584800,127000,127000,127000,127000,0
20240102,162600,10664584800,127000,127000,127000,127000,0
20240102,162500,10664584800,127000,127000,127000,127000,0
20240102,162400,10664584800,127000,127000,127000,127000,0
20240102,162300,10664584800,127000,127000,127000,127000,0
20240102,162200,10664584800,127000,127000,127000,127000,0
20240102,162100,10664584800,127000,127000,127000,127000,0
20240102,162000,10664584800,127000,127000,127000,127000,0
20240102,161900,10664584800,127000,127000,127000,127000,0
20240102,161800,10664584800,127000,127000,127000,127000,0
20240102,161700,10664584800,127000,127000,127000,127000,0
20240102,161600,10664584800,127000,127000,127000,127000,0
20240102,161500,10664584800,127000,127000,127000,127000,0
20240102,161400,10664584800,127000,127000,127000,127000,0
20240102,161300,10664584800,127000,127000,127000,127000,0
20240102,161200,10664584800,127000,127000,127000,127000,0
20240102,161100,10664584800,127000,127000,127000,127000,0
20240102,161000,10664584800,127000,127000,127000,127000,0
20240102,160900,10664584800,127000,127000,127000,127000,0
20240102,160800,10664584800,127000,127000,127000,127000,0
20240102,160700,10664584800,127000,127000,127000,127000,0
20240102,160600,10664584800,127000,127000,127000,127000,3527
20240102,160500,10664584800,127000,127000,127000,127000,0
20240102,160400,10664584800,127000,127000,127000,127000,0
20240102,160300,10664584800,127000,127000,127000,127000,0
20240102,160200,10664584800,127000,127000,127000,127000,0
20240102,160100,10664584800,127000,127000,127000,127000,0
20240102,160000,10664584800,127000,127000,127000,127000,0
20240102,155900,10664584800,127000,127000,127000,127000,0
20240102,155800,10664584800,127000,127000,127000,127000,0
20240102,155700,10664584800,127000,127000,127000,127000,0
20240102,155600,10664584800,127000,127000,127000,127000,0
20240102,155500,10664584800,127000,127000,127000,127000,0
20240102,155400,10664584800,127000,127000,127000,127000,0
20240102,155300,10664584800,127000,127000,127000,127000,0
20240102,155200,10664584800,127000,127000,127000,127000,0
20240102,155100,10664584800,127000,127000,127000,127000,0
20240102,155000,10664584800,127000,127000,127000,127000,0
20240102,154900,10664584800,127000,127000,127000,127000,0
20240102,154800,10664584800,127000,127000,127000,127000,0
20240102,154700,10664584800,127000,127000,127000,127000,0
20240102,154600,10664584800,127000,127000,127000,127000,0
20240102,154500,10664584800,127000,127000,127000,127000,0
20240102,154400,10664584800,127000,127000,127000,127000,0
20240102,154300,10664584800,127000,127000,127000,127000,0
20240102,154200,10664584800,127000,127000,127000,127000,0
20240102,154100,10664584800,127000,127000,127000,127000,0
20240102,154000,10664584800,127000,127000,127000,127000,0
20240102,153900,10664584800,127000,127000,127000,127000,0
20240102,153800,10664584800,127000,127000,127000,127000,0
20240102,153700,10664584800,127000,127000,127000,127000,0
20240102,153600,10664584800,127000,127000,127000,127000,3527
20240102,153500,10664584800,127000,127000,127000,127000,0
20240102,153400,10664584800,127000,127000,127000,127000,0
20240102,153300,10664584800,127000,127000,127000,127000,0
20240102,153200,10664584800,127000,127000,127000,127000,0
20240102,153100,10664584800,127000,127000,127000,127000,0
20240102,153000,10664584800,127000,127000,127000,127000,3527
20240102,152900,10216655800,127000,127000,127000,127000,0
20240102,152800,10216655800,127000,127000,127000,127000,0
20240102,152700,10216655800,127000,127000,127000,127000,0
20240102,152600,10216655800,127000,127000,127000,127000,0
20240102,152500,10216655800,127000,127000,127000,127000,0
20240102,152400,10216655800,127000,127000,127000,127000,0
20240102,152300,10216655800,127000,127000,127000,127000,0
20240102,152200,10216655800,127000,127000,127000,127000,0
20240102,152100,10216655800,127000,127000,127000,127000,0
20240102,152000,10216655800,127000,127000,127000,127000,0
20240102,151900,10216655800,127000,126900,127000,126900,243
20240102,151800,10185797100,127000,126900,127000,126800,230
20240102,151700,10156603600,126900,127000,127100,126900,292
20240102,151600,10119529300,127000,126900,127100,126900,109
20240102,151500,10105688900,127000,126900,127000,126900,42
20240102,151400,10100358600,126900,126900,127100,126900,50
20240102,151300,10094010700,126900,127000,127000,126800,150
20240102,151200,10074975300,127100,126900,127100,126900,289
20240102,151100,10038273800,126900,126900,126900,126900,52
20240102,151000,10031675000,126900,126900,126900,126800,100
20240102,150900,10018987000,126900,126700,126900,126700,44
20240102,150800,10013405600,126700,126800,127000,126700,384
20240102,150700,9964680100,126700,126700,126800,126700,110
20240102,150600,9950735900,126800,126700,126800,126700,36
20240102,150500,9946174400,126700,126900,126900,126600,90
20240102,150400,9934760400,126900,127000,127000,126900,35
20240102,150300,9930318700,127000,126700,127000,126700,221
20240102,150200,9902264800,126600,126800,126800,126400,239
20240102,150100,9872005100,126800,126700,126900,126700,154
20240102,150000,9852477100,126700,126500,126700,126500,188
20240102,145900,9828683700,126600,126600,126800,126500,501
20240102,145800,9765250400,126500,126500,126600,126400,331
20240102,145700,9723379700,126400,126500,126600,126400,435
20240102,145600,9668366800,126500,126500,126600,126400,308
20240102,145500,9629407400,126500,126500,126600,126500,410
20240102,145400,9577540800,126500,126600,126600,126500,342
20240102,145300,9534262200,126600,126700,126800,126600,221
20240102,145200,9506266100,126700,126600,126800,126600,175
20240102,145100,9484103300,126800,126600,126900,126400,514
20240102,145000,9419051200,126600,126800,126800,126500,260
20240102,144900,9386128200,126700,126500,126800,126500,332
20240102,144800,9344084900,126500,126600,127100,126500,371
20240102,144700,9297100500,126600,126500,126900,126400,306
20240102,144600,9258359600,126500,126400,126600,126400,473
20240102,144500,9198516900,126400,126600,126700,126400,301
20240102,144400,9160424200,126700,126600,126700,126500,243
20240102,144300,9129663300,126500,126500,126700,126400,360
20240102,144200,9084092700,126600,126500,126700,126400,380
20240102,144100,9036003900,126500,126500,126600,126400,246
20240102,144000,9004892000,126500,126400,126500,126400,453
20240102,143900,8947628000,126400,126400,126600,126400,461
20240102,143800,8889331300,126400,126500,126700,126400,266
20240102,143700,8855687600,126500,126600,126700,126500,275
20240102,143600,8820885900,126600,126800,126800,126600,173
20240102,143500,8798976600,126600,126800,126900,126600,438
20240102,143400,8743484300,126800,127000,127000,126700,146
20240102,143300,8724968900,127000,126800,127200,126800,342
20240102,143200,8681565100,126800,126900,127100,126800,334
20240102,143100,8639181100,126800,127000,127100,126800,418
20240102,143000,8586125400,127000,127000,127100,126900,251
20240102,142900,8554246400,127100,127000,127300,127000,402
20240102,142800,8503132300,127000,126800,127100,126800,648
20240102,142700,8420849100,126800,126600,127000,126500,998
20240102,142600,8294269900,126700,126600,126700,126500,299
20240102,142500,8256412900,126600,126500,126700,126500,416
20240102,142400,8203767900,126500,126500,126800,126500,196
20240102,142300,8178959600,126500,126800,126800,126500,284
20240102,142200,8142990700,126700,126700,126900,126500,286
20240102,142100,8106755800,126700,126600,126700,126600,433
20240102,142000,8051902800,126600,126500,126800,126500,159
20240102,141900,8031765900,126500,126500,126700,126300,275
20240102,141800,7996972200,126400,126600,126800,126400,350
20240102,141700,7952666000,126800,126600,126800,126600,253
20240102,141600,7920618200,126600,126700,126900,126500,470
20240102,141500,7861069000,126600,126900,126900,126400,258
20240102,141400,7828381000,126900,126700,126900,126600,685
20240102,141300,7741483900,126700,126700,126800,126600,558
20240102,141200,7670764200,126800,126700,126800,126600,287
20240102,141100,7634407500,126600,126400,126700,126300,392
20240102,141000,7584818800,126400,126500,126500,126300,339
20240102,140900,7541976300,126400,126300,126600,126300,259
20240102,140800,7509226700,126300,126300,126500,126300,392
20240102,140700,7459692500,126300,126500,126600,126300,219
20240102,140600,7431995300,126500,126500,126700,126500,328
20240102,140500,7390479800,126400,126500,126500,126300,299
20240102,140400,7352675400,126500,126500,126600,126500,267
20240102,140300,7318895100,126500,126300,126600,126200,470
20240102,140200,7259479500,126300,126200,126500,126200,313
20240102,140100,7219948500,126200,126200,126300,126100,162
20240102,140000,7199502200,126200,126000,126300,126000,426
20240102,135900,7145780700,125900,126000,126000,125900,353
20240102,135800,7101318800,126000,126000,126100,125900,313
20240102,135700,7061880000,126000,126000,126100,126000,341
20240102,135600,7018909600,126000,126000,126100,126000,302
20240102,135500,6980855000,126000,126100,126200,126000,305
20240102,135400,6942407900,126200,126200,126200,126100,91
20240102,135300,6930925400,126200,126200,126200,126000,386
20240102,135200,6882251000,126100,126200,126200,126000,358
20240102,135100,6837104000,126200,126100,126300,126100,269
20240102,135000,6803170400,126100,126200,126200,126100,203
20240102,134900,6777569600,126100,126200,126200,126000,259
20240102,134800,6744914000,126200,126200,126400,126200,180
20240102,134700,6722188200,126200,126100,126300,126100,193
20240102,134600,6697831500,126000,126100,126100,126000,397
20240102,134500,6647795500,126100,126100,126200,126000,239
20240102,134400,6617664900,126200,126100,126200,126100,141
20240102,134300,6599882100,126200,126100,126200,126000,295
20240102,134200,6562690500,126100,126200,126200,126100,549
20240102,134100,6493444700,126200,126200,126300,126100,300
20240102,134000,6455593500,126300,126300,126500,126300,390
20240102,133900,6406319800,126300,126400,126500,126300,186
20240102,133800,6382820500,126400,126500,126600,126400,87
20240102,133700,6371822000,126500,126500,126600,126400,269
20240102,133600,6337799800,126500,126600,126600,126500,296
20240102,133500,6300352700,126600,126600,126600,126400,260
20240102,133400,6267457900,126600,126400,126600,126400,118
20240102,133300,6252520100,126500,126700,126700,126400,345
20240102,133200,6208857700,126600,126500,126700,126400,267
20240102,133100,6175075900,126700,126300,126700,126300,288
20240102,133000,6138629500,126400,126400,126600,126300,429
20240102,132900,6084394500,126400,126500,126500,126300,190
20240102,132800,6060372100,126600,126400,126600,126400,222
20240102,132700,6032292900,126500,126500,126700,126500,268
20240102,132600,5998377800,126500,126700,126700,126500,169
20240102,132500,5976973500,126700,126700,126800,126600,161
20240102,132400,5956575400,126700,126300,126700,126300,167
20240102,132300,5935469500,126300,126200,126400,126200,1770
20240102,132200,5711914300,126200,126200,126200,126200,47
20240102,132100,5705982900,126200,126300,126300,126200,113
20240102,132000,5691720400,126200,126300,126300,126200,77
20240102,131900,5682001800,126200,126100,126200,126100,85
20240102,131800,5671280000,126100,126100,126200,126100,150
20240102,131700,5652363800,126200,126200,126300,126200,77
20240102,131600,5642646000,126100,126100,126100,126000,94
20240102,131500,5630793500,126100,126100,126200,126100,103
20240102,131400,5617803300,126100,126100,126100,126000,178
20240102,131300,5595365000,126100,126100,126100,126000,31
20240102,131200,5591456500,126200,126100,126200,126100,192
20240102,131100,5567231700,126100,126000,126200,126000,113
20240102,131000,5552989400,126100,126000,126100,126000,143
20240102,130900,5534966400,126000,126000,126100,126000,136
20240102,130800,5517828200,126000,126100,126100,126000,227
20240102,130700,5489223800,126000,126100,126200,126000,124
20240102,130600,5473590000,126100,126100,126200,126000,93
20240102,130500,5461863100,126200,126100,126200,126000,107
20240102,130400,5448379300,126100,126100,126200,126100,150
20240102,130300,5429462400,126100,125900,126100,125900,107
20240102,130200,5415985600,126000,126000,126000,125900,214
20240102,130100,5389035300,126000,126000,126000,125900,44
20240102,130000,5383492000,126000,126100,126100,126000,47
20240102,125900,5377565600,126000,126000,126100,125900,276
20240102,125800,5342803900,126100,126000,126100,126000,162
20240102,125700,5322387900,126000,126100,126100,126000,82
20240102,125600,5312053300,126100,126000,126100,126000,278
20240102,125500,5277016900,126000,126000,126100,126000,125
20240102,125400,5261264400,126000,126100,126100,126000,171
20240102,125300,5239717400,126000,126100,126100,126000,59
20240102,125200,5232282700,126100,126100,126100,126000,42
20240102,125100,5226987800,126000,126000,126100,126000,376
20240102,125000,5179611600,126000,126000,126100,126000,155
20240102,124900,5160070400,126000,126000,126000,126000,41
20240102,124800,5154904400,126000,126100,126100,126000,189
20240102,124700,5131087100,126100,126100,126100,126000,45
20240102,124600,5125413000,126200,126100,126200,126100,41
20240102,124500,5120242100,126100,126200,126200,126100,195
20240102,124400,5095651300,126100,126100,126100,126100,58
20240102,124300,5088337500,126100,126100,126200,126100,199
20240102,124200,5063240400,126100,126100,126200,126100,107
20240102,124100,5049747500,126200,126100,126200,126100,15
20240102,124000,5047855700,126200,126100,126200,126100,241
20240102,123900,5017464300,126100,126200,126200,126100,114
20240102,123800,5003088700,126200,126100,126200,126100,17
20240102,123700,5000943800,126200,126100,126200,126100,188
20240102,123600,4977234900,126200,126200,126200,126100,13
20240102,123500,4975595200,126200,126200,126200,126100,674
20240102,123400,4890595300,126300,126200,126300,126100,90
20240102,123300,4879236500,126100,126200,126300,126100,75
20240102,123200,4869771800,126200,126200,126300,126200,152
20240102,123100,4850589300,126200,126200,126300,126200,96
20240102,123000,4838471200,126200,126200,126200,126200,16
20240102,122900,4836452000,126100,126200,126300,126100,315
20240102,122800,4796696700,126200,126200,126300,126200,16
20240102,122700,4794677000,126200,126300,126300,126200,42
20240102,122600,4789376200,126300,126200,126300,126200,104
20240102,122500,4776250500,126300,126200,126300,126200,101
20240102,122400,4763495200,126300,126200,126300,126200,148
20240102,122300,4744816600,126200,126200,126300,126200,153
20240102,122200,4725507900,126300,126200,126300,126200,65
20240102,122100,4717304800,126300,126200,126300,126200,228
20240102,122000,4688529800,126200,126200,126300,126200,76
20240102,121900,4678937900,126400,126300,126400,126200,209
20240102,121800,4652544900,126200,126200,126300,126200,164
20240102,121700,4631847900,126300,126200,126400,126200,99
20240102,121600,4619348100,126300,126300,126400,126300,118
20240102,121500,4604444400,126400,126400,126500,126400,233
20240102,121400,4574992700,126500,126400,126500,126400,140
20240102,121300,4557284000,126500,126400,126500,126400,81
20240102,121200,4547044300,126600,126500,126600,126500,329
20240102,121100,4505425700,126500,126800,126800,126500,50
20240102,121000,4499095700,126800,126600,126800,126600,258
20240102,120900,4466430800,126700,126700,126700,126600,59
20240102,120800,4458957500,126600,126700,126700,126600,116
20240102,120700,4444271700,126600,126600,126700,126600,233
20240102,120600,4414773600,126600,126700,126700,126600,9
20240102,120500,4413633600,126700,126600,126700,126600,163
20240102,120400,4392993000,126800,126800,126800,126800,2
20240102,120300,4392739400,126700,126600,126700,126600,121
20240102,120200,4377412000,126600,126600,126600,126500,174
20240102,120100,4355395400,126600,126500,126600,126500,6
20240102,120000,4354636100,126500,126500,126600,126500,144
20240102,115900,4336417300,126600,126500,126600,126500,201
20240102,115800,4310990300,126600,126600,126600,126500,121
20240102,115700,4295680600,126600,126600,126600,126500,70
20240102,115600,4286819500,126600,126500,126600,126500,166
20240102,115500,4265820000,126600,126500,126600,126500,104
20240102,115400,4252663500,126500,126600,126700,126500,64
20240102,115300,4244561700,126700,126700,126700,126600,46
20240102,115200,4238734800,126600,126600,126700,126500,186
20240102,115100,4215187100,126500,126700,126700,126500,1209
20240102,115000,4062057900,126700,126800,126800,126700,98
20240102,114900,4049640400,126800,126900,126900,126800,6
20240102,114800,4048879400,126900,126900,126900,126700,210
20240102,114700,4022261700,126800,126900,126900,126800,359
20240102,114600,3976740200,126900,126800,126900,126800,49
20240102,114500,3970526800,126800,126800,126900,126800,147
20240102,114400,3951887000,126800,126900,126900,126800,102
20240102,114300,3938945900,127000,126800,127000,126800,159
20240102,114200,3918782100,126900,126900,126900,126800,55
20240102,114100,3911803100,126900,126900,127000,126800,1232
20240102,114000,3755465500,127000,127100,127100,126900,31
20240102,113900,3751529700,127000,127100,127100,127000,732
20240102,113800,3658564400,127100,127000,127100,127000,112
20240102,113700,3644340200,127100,127300,127300,127000,107
20240102,113600,3630733700,127300,127100,127300,127100,59
20240102,113500,3623234000,127100,127200,127200,127100,47
20240102,113400,3617256400,127200,127200,127300,127200,148
20240102,113300,3598430700,127200,127200,127300,127200,64
20240102,113200,3590289400,127300,127300,127300,127200,162
20240102,113100,3569675400,127400,127300,127400,127300,88
20240102,113000,3558472900,127300,127300,127400,127300,96
20240102,112900,3546252000,127300,127200,127300,127200,151
20240102,112800,3527044600,127200,127300,127300,127200,78
20240102,112700,3517120800,127200,127200,127300,127200,9
20240102,112600,3515975900,127200,127200,127300,127200,136
20240102,112500,3498676600,127400,127200,127400,127200,65
20240102,112400,3490406200,127200,127300,127300,127200,16
20240102,112300,3488369900,127200,127300,127300,127200,159
20240102,112200,3468139700,127200,127200,127300,127100,42
20240102,112100,3462797400,127200,127200,127300,127200,261
20240102,112000,3429593700,127200,127400,127400,127200,126
20240102,111900,3413556700,127300,127400,127400,127300,22
20240102,111800,3410754100,127400,127400,127500,127300,56
20240102,111700,3403624800,127400,127300,127400,127300,61
20240102,111600,3395859100,127300,127400,127500,127300,11
20240102,111500,3394457600,127400,127400,127400,127300,118
20240102,111400,3379424600,127400,127400,127400,127300,117
20240102,111300,3364519300,127400,127300,127500,127100,276
20240102,111200,3329377000,127200,127200,127300,127200,181
20240102,111100,3306350800,127200,127200,127300,127100,26
20240102,111000,3303043000,127300,127200,127300,127100,220
20240102,110900,3275059700,127200,127200,127300,127100,134
20240102,110800,3258013700,127200,127100,127300,127100,29
20240102,110700,3254322400,127300,127400,127400,127100,82
20240102,110600,3243882200,127400,127200,127400,127100,100
20240102,110500,3231168500,127200,127100,127300,127100,40
20240102,110400,3226077900,127300,127100,127300,127100,168
20240102,110300,3204709400,127100,127200,127200,127100,4
20240102,110200,3204200800,127200,127000,127200,126900,265
20240102,110100,3170519500,127000,127100,127300,127000,125
20240102,110000,3154639600,127100,127100,127100,127000,36
20240102,105900,3150066100,127000,126900,127100,126900,149
20240102,105800,3131151000,126900,127100,127100,126800,1055
20240102,105700,2997291100,127100,127300,127300,127000,713
20240102,105600,2906702800,127300,127400,127400,127100,647
20240102,105500,2824416100,127300,127500,127500,127300,19
20240102,105400,2821995200,127500,127400,127700,127200,318
20240102,105300,2781512300,127500,127500,127600,127500,145
20240102,105200,2763023800,127500,127600,127800,127400,252
20240102,105100,2730902100,127400,128000,128000,127400,1594
20240102,105000,2527790200,127600,127800,128000,127600,1555
20240102,104900,2329096600,127800,128100,128200,127800,188
20240102,104800,2305042900,128100,128200,128300,127900,571
20240102,104700,2231859200,128200,128100,128200,127900,102
20240102,104600,2218788300,128100,128200,128200,128000,283
20240102,104500,2182531100,128200,128100,128200,128000,556
20240102,104400,2111305400,128000,128000,128100,128000,161
20240102,104300,2090689600,128000,128000,128100,127900,158
20240102,104200,2070459800,128000,127900,128100,127800,345
20240102,104100,2026307800,128000,128000,128000,127900,88
20240102,104000,2015044900,128000,127900,128000,127700,275
20240102,103900,1979900000,127900,127800,128000,127700,636
20240102,103800,1898571500,127700,127800,128000,127700,343
20240102,103700,1854720200,127800,127800,127900,127700,263
20240102,103600,1821105100,127900,127700,127900,127700,198
20240102,103500,1795799700,127700,127500,127800,127500,87
20240102,103400,1784705200,127900,127500,127900,127400,1153
20240102,103300,1637616400,127400,127500,127600,127400,541
20240102,103200,1568597200,127500,127500,127600,127300,172
20240102,103100,1546660700,127500,127400,127600,127300,901
20240102,103000,1431773000,127400,127400,127500,127100,318
20240102,102900,1391241700,127400,127400,127500,127100,301
20240102,102800,1352930900,127400,127200,127500,127100,119
20240102,102700,1337790200,127100,127200,127200,127000,36
20240102,102600,1333214200,127200,127100,127200,126900,65
20240102,102500,1324958300,127200,127500,127500,127200,56
20240102,102400,1317833600,127500,127300,127500,127200,460
20240102,102300,1259255300,127300,127100,127300,126900,615
20240102,102200,1181068700,127000,127100,127100,126800,45
20240102,102100,1175351500,126700,127100,127100,126700,1031
20240102,102000,1044491300,127200,127100,127400,127100,111
20240102,101900,1030364000,127100,127400,127600,127100,275
20240102,101800,995322300,127100,127300,127400,127100,270
20240102,101700,960959700,127300,127300,127400,127300,25
20240102,101600,957776700,127300,127400,127400,127000,292
20240102,101500,920682300,127100,127000,127400,127000,239
20240102,101400,890303500,127300,127100,127300,127000,139
20240102,101300,872638900,127000,127100,127600,127000,1263
20240102,101200,712205400,127200,127900,128000,127100,1495
20240102,101100,521827800,127900,127900,128000,127700,429
20240102,101000,467001400,127900,128000,128100,127900,272
20240102,100900,432197800,128300,127900,128300,127800,67
20240102,100800,423622200,128300,128100,128300,127900,155
20240102,100700,403746700,128300,128300,128300,127700,37
20240102,100600,399004800,127700,127500,128100,127500,182
20240102,100500,375711900,128000,128100,128100,127500,257
20240102,100400,342882200,127500,128200,128500,127500,217
20240102,100300,315132100,128200,127300,128200,127200,316
20240102,100200,274709800,127500,127700,127900,127100,231
20240102,100100,245265600,127500,127800,128000,127000,749
20240102,100000,149943400,128000,128200,128400,127900,1167