KissMeData/111770/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,201400,4758768800,44050,44050,44050,44050,2974
20240105,201300,4758768800,44050,44050,44050,44050,0
20240105,201200,4758768800,44050,44050,44050,44050,0
20240105,201100,4758768800,44050,44050,44050,44050,0
20240105,201000,4758768800,44050,44050,44050,44050,0
20240105,200900,4758768800,44050,44050,44050,44050,0
20240105,200800,4758768800,44050,44050,44050,44050,0
20240105,200700,4758768800,44050,44050,44050,44050,0
20240105,200600,4758768800,44050,44050,44050,44050,0
20240105,200500,4758768800,44050,44050,44050,44050,0
20240105,200400,4758768800,44050,44050,44050,44050,0
20240105,200300,4758768800,44050,44050,44050,44050,0
20240105,200200,4758768800,44050,44050,44050,44050,0
20240105,200100,4758768800,44050,44050,44050,44050,0
20240105,200000,4758768800,44050,44050,44050,44050,0
20240105,195900,4758768800,44050,44050,44050,44050,0
20240105,195800,4758768800,44050,44050,44050,44050,0
20240105,195700,4758768800,44050,44050,44050,44050,0
20240105,195600,4758768800,44050,44050,44050,44050,0
20240105,195500,4758768800,44050,44050,44050,44050,0
20240105,195400,4758768800,44050,44050,44050,44050,0
20240105,195300,4758768800,44050,44050,44050,44050,0
20240105,195200,4758768800,44050,44050,44050,44050,0
20240105,195100,4758768800,44050,44050,44050,44050,0
20240105,195000,4758768800,44050,44050,44050,44050,0
20240105,194900,4758768800,44050,44050,44050,44050,0
20240105,194800,4758768800,44050,44050,44050,44050,0
20240105,194700,4758768800,44050,44050,44050,44050,0
20240105,194600,4758768800,44050,44050,44050,44050,0
20240105,194500,4758768800,44050,44050,44050,44050,0
20240105,194400,4758768800,44050,44050,44050,44050,2974
20240105,194300,4758768800,44050,44050,44050,44050,0
20240105,194200,4758768800,44050,44050,44050,44050,0
20240105,194100,4758768800,44050,44050,44050,44050,0
20240105,194000,4758768800,44050,44050,44050,44050,0
20240105,193900,4758768800,44050,44050,44050,44050,0
20240105,193800,4758768800,44050,44050,44050,44050,0
20240105,193700,4758768800,44050,44050,44050,44050,0
20240105,193600,4758768800,44050,44050,44050,44050,0
20240105,193500,4758768800,44050,44050,44050,44050,0
20240105,193400,4758768800,44050,44050,44050,44050,0
20240105,193300,4758768800,44050,44050,44050,44050,0
20240105,193200,4758768800,44050,44050,44050,44050,0
20240105,193100,4758768800,44050,44050,44050,44050,0
20240105,193000,4758768800,44050,44050,44050,44050,0
20240105,192900,4758768800,44050,44050,44050,44050,0
20240105,192800,4758768800,44050,44050,44050,44050,0
20240105,192700,4758768800,44050,44050,44050,44050,0
20240105,192600,4758768800,44050,44050,44050,44050,0
20240105,192500,4758768800,44050,44050,44050,44050,0
20240105,192400,4758768800,44050,44050,44050,44050,0
20240105,192300,4758768800,44050,44050,44050,44050,0
20240105,192200,4758768800,44050,44050,44050,44050,0
20240105,192100,4758768800,44050,44050,44050,44050,0
20240105,192000,4758768800,44050,44050,44050,44050,0
20240105,191900,4758768800,44050,44050,44050,44050,0
20240105,191800,4758768800,44050,44050,44050,44050,0
20240105,191700,4758768800,44050,44050,44050,44050,0
20240105,191600,4758768800,44050,44050,44050,44050,0
20240105,191500,4758768800,44050,44050,44050,44050,0
20240105,191400,4758768800,44050,44050,44050,44050,2974
20240105,191300,4758768800,44050,44050,44050,44050,0
20240105,191200,4758768800,44050,44050,44050,44050,0
20240105,191100,4758768800,44050,44050,44050,44050,0
20240105,191000,4758768800,44050,44050,44050,44050,0
20240105,190900,4758768800,44050,44050,44050,44050,0
20240105,190800,4758768800,44050,44050,44050,44050,0
20240105,190700,4758768800,44050,44050,44050,44050,0
20240105,190600,4758768800,44050,44050,44050,44050,0
20240105,190500,4758768800,44050,44050,44050,44050,0
20240105,190400,4758768800,44050,44050,44050,44050,0
20240105,190300,4758768800,44050,44050,44050,44050,0
20240105,190200,4758768800,44050,44050,44050,44050,0
20240105,190100,4758768800,44050,44050,44050,44050,0
20240105,190000,4758768800,44050,44050,44050,44050,0
20240105,185900,4758768800,44050,44050,44050,44050,0
20240105,185800,4758768800,44050,44050,44050,44050,0
20240105,185700,4758768800,44050,44050,44050,44050,0
20240105,185600,4758768800,44050,44050,44050,44050,0
20240105,185500,4758768800,44050,44050,44050,44050,0
20240105,185400,4758768800,44050,44050,44050,44050,0
20240105,185300,4758768800,44050,44050,44050,44050,0
20240105,185200,4758768800,44050,44050,44050,44050,0
20240105,185100,4758768800,44050,44050,44050,44050,0
20240105,185000,4758768800,44050,44050,44050,44050,0
20240105,184900,4758768800,44050,44050,44050,44050,0
20240105,184800,4758768800,44050,44050,44050,44050,0
20240105,184700,4758768800,44050,44050,44050,44050,0
20240105,184600,4758768800,44050,44050,44050,44050,0
20240105,184500,4758768800,44050,44050,44050,44050,0
20240105,184400,4758768800,44050,44050,44050,44050,2974
20240105,184300,4758768800,44050,44050,44050,44050,0
20240105,184200,4758768800,44050,44050,44050,44050,0
20240105,184100,4758768800,44050,44050,44050,44050,0
20240105,184000,4758768800,44050,44050,44050,44050,0
20240105,183900,4758768800,44050,44050,44050,44050,0
20240105,183800,4758768800,44050,44050,44050,44050,0
20240105,183700,4758768800,44050,44050,44050,44050,0
20240105,183600,4758768800,44050,44050,44050,44050,0
20240105,183500,4758768800,44050,44050,44050,44050,0
20240105,183400,4758768800,44050,44050,44050,44050,0
20240105,183300,4758768800,44050,44050,44050,44050,0
20240105,183200,4758768800,44050,44050,44050,44050,0
20240105,183100,4758768800,44050,44050,44050,44050,0
20240105,183000,4758768800,44050,44050,44050,44050,0
20240105,182900,4758768800,44050,44050,44050,44050,0
20240105,182800,4758768800,44050,44050,44050,44050,0
20240105,182700,4758768800,44050,44050,44050,44050,0
20240105,182600,4758768800,44050,44050,44050,44050,0
20240105,182500,4758768800,44050,44050,44050,44050,0
20240105,182400,4758768800,44050,44050,44050,44050,0
20240105,182300,4758768800,44050,44050,44050,44050,0
20240105,182200,4758768800,44050,44050,44050,44050,0
20240105,182100,4758768800,44050,44050,44050,44050,0
20240105,182000,4758768800,44050,44050,44050,44050,0
20240105,181900,4758768800,44050,44050,44050,44050,0
20240105,181800,4758768800,44050,44050,44050,44050,0
20240105,181700,4758768800,44050,44050,44050,44050,0
20240105,181600,4758768800,44050,44050,44050,44050,0
20240105,181500,4758768800,44050,44050,44050,44050,0
20240105,181400,4758768800,44050,44050,44050,44050,2974
20240105,181300,4758768800,44050,44050,44050,44050,0
20240105,181200,4758768800,44050,44050,44050,44050,0
20240105,181100,4758768800,44050,44050,44050,44050,0
20240105,181000,4758768800,44050,44050,44050,44050,0
20240105,180900,4758768800,44050,44050,44050,44050,0
20240105,180800,4758768800,44050,44050,44050,44050,0
20240105,180700,4758768800,44050,44050,44050,44050,0
20240105,180600,4758768800,44050,44050,44050,44050,0
20240105,180500,4758768800,44050,44050,44050,44050,0
20240105,180400,4758768800,44050,44050,44050,44050,0
20240105,180300,4758768800,44050,44050,44050,44050,0
20240105,180200,4758768800,44050,44050,44050,44050,0
20240105,180100,4758768800,44050,44050,44050,44050,0
20240105,180000,4758768800,44050,44050,44050,44050,0
20240105,175900,4758768800,44050,44050,44050,44050,0
20240105,175800,4758768800,44050,44050,44050,44050,0
20240105,175700,4758768800,44050,44050,44050,44050,0
20240105,175600,4758768800,44050,44050,44050,44050,0
20240105,175500,4758768800,44050,44050,44050,44050,0
20240105,175400,4758768800,44050,44050,44050,44050,0
20240105,175300,4758768800,44050,44050,44050,44050,0
20240105,175200,4758768800,44050,44050,44050,44050,0
20240105,175100,4758768800,44050,44050,44050,44050,0
20240105,175000,4758768800,44050,44050,44050,44050,0
20240105,174900,4758768800,44050,44050,44050,44050,0
20240105,174800,4758768800,44050,44050,44050,44050,0
20240105,174700,4758768800,44050,44050,44050,44050,0
20240105,174600,4758768800,44050,44050,44050,44050,0
20240105,174500,4758768800,44050,44050,44050,44050,0
20240105,174400,4758768800,44050,44050,44050,44050,2974
20240105,174300,4758768800,44050,44050,44050,44050,0
20240105,174200,4758768800,44050,44050,44050,44050,0
20240105,174100,4758768800,44050,44050,44050,44050,0
20240105,174000,4758768800,44050,44050,44050,44050,0
20240105,173900,4758768800,44050,44050,44050,44050,0
20240105,173800,4758768800,44050,44050,44050,44050,0
20240105,173700,4758768800,44050,44050,44050,44050,0
20240105,173600,4758768800,44050,44050,44050,44050,0
20240105,173500,4758768800,44050,44050,44050,44050,0
20240105,173400,4758768800,44050,44050,44050,44050,0
20240105,173300,4758768800,44050,44050,44050,44050,0
20240105,173200,4758768800,44050,44050,44050,44050,0
20240105,173100,4758768800,44050,44050,44050,44050,0
20240105,173000,4758768800,44050,44050,44050,44050,0
20240105,172900,4758768800,44050,44050,44050,44050,0
20240105,172800,4758768800,44050,44050,44050,44050,0
20240105,172700,4758768800,44050,44050,44050,44050,0
20240105,172600,4758768800,44050,44050,44050,44050,0
20240105,172500,4758768800,44050,44050,44050,44050,0
20240105,172400,4758768800,44050,44050,44050,44050,0
20240105,172300,4758768800,44050,44050,44050,44050,0
20240105,172200,4758768800,44050,44050,44050,44050,0
20240105,172100,4758768800,44050,44050,44050,44050,0
20240105,172000,4758768800,44050,44050,44050,44050,0
20240105,171900,4758768800,44050,44050,44050,44050,0
20240105,171800,4758768800,44050,44050,44050,44050,0
20240105,171700,4758768800,44050,44050,44050,44050,0
20240105,171600,4758768800,44050,44050,44050,44050,0
20240105,171500,4758768800,44050,44050,44050,44050,0
20240105,171400,4758768800,44050,44050,44050,44050,2974
20240105,171300,4758768800,44050,44050,44050,44050,0
20240105,171200,4758768800,44050,44050,44050,44050,0
20240105,171100,4758768800,44050,44050,44050,44050,0
20240105,171000,4758768800,44050,44050,44050,44050,0
20240105,170900,4758768800,44050,44050,44050,44050,0
20240105,170800,4758768800,44050,44050,44050,44050,0
20240105,170700,4758768800,44050,44050,44050,44050,0
20240105,170600,4758768800,44050,44050,44050,44050,0
20240105,170500,4758768800,44050,44050,44050,44050,0
20240105,170400,4758768800,44050,44050,44050,44050,0
20240105,170300,4758768800,44050,44050,44050,44050,0
20240105,170200,4758768800,44050,44050,44050,44050,0
20240105,170100,4758768800,44050,44050,44050,44050,0
20240105,170000,4758768800,44050,44050,44050,44050,0
20240105,165900,4758768800,44050,44050,44050,44050,0
20240105,165800,4758768800,44050,44050,44050,44050,0
20240105,165700,4758768800,44050,44050,44050,44050,0
20240105,165600,4758768800,44050,44050,44050,44050,0
20240105,165500,4758768800,44050,44050,44050,44050,0
20240105,165400,4758768800,44050,44050,44050,44050,0
20240105,165300,4758768800,44050,44050,44050,44050,0
20240105,165200,4758768800,44050,44050,44050,44050,0
20240105,165100,4758768800,44050,44050,44050,44050,0
20240105,165000,4758768800,44050,44050,44050,44050,0
20240105,164900,4758768800,44050,44050,44050,44050,0
20240105,164800,4758768800,44050,44050,44050,44050,0
20240105,164700,4758768800,44050,44050,44050,44050,0
20240105,164600,4758768800,44050,44050,44050,44050,0
20240105,164500,4758768800,44050,44050,44050,44050,0
20240105,164400,4758768800,44050,44050,44050,44050,2974
20240105,164300,4758768800,44050,44050,44050,44050,0
20240105,164200,4758768800,44050,44050,44050,44050,0
20240105,164100,4758768800,44050,44050,44050,44050,0
20240105,164000,4758768800,44050,44050,44050,44050,0
20240105,163900,4758768800,44050,44050,44050,44050,0
20240105,163800,4758768800,44050,44050,44050,44050,0
20240105,163700,4758768800,44050,44050,44050,44050,0
20240105,163600,4758768800,44050,44050,44050,44050,0
20240105,163500,4758768800,44050,44050,44050,44050,0
20240105,163400,4758768800,44050,44050,44050,44050,0
20240105,163300,4758768800,44050,44050,44050,44050,0
20240105,163200,4758768800,44050,44050,44050,44050,0
20240105,163100,4758768800,44050,44050,44050,44050,0
20240105,163000,4758768800,44050,44050,44050,44050,0
20240105,162900,4758768800,44050,44050,44050,44050,0
20240105,162800,4758768800,44050,44050,44050,44050,0
20240105,162700,4758768800,44050,44050,44050,44050,0
20240105,162600,4758768800,44050,44050,44050,44050,0
20240105,162500,4758768800,44050,44050,44050,44050,0
20240105,162400,4758768800,44050,44050,44050,44050,0
20240105,162300,4758768800,44050,44050,44050,44050,0
20240105,162200,4758768800,44050,44050,44050,44050,0
20240105,162100,4758768800,44050,44050,44050,44050,0
20240105,162000,4758768800,44050,44050,44050,44050,0
20240105,161900,4758768800,44050,44050,44050,44050,0
20240105,161800,4758768800,44050,44050,44050,44050,0
20240105,161700,4758768800,44050,44050,44050,44050,0
20240105,161600,4758768800,44050,44050,44050,44050,0
20240105,161500,4758768800,44050,44050,44050,44050,0
20240105,161400,4758768800,44050,44050,44050,44050,2974
20240105,161300,4758768800,44050,44050,44050,44050,0
20240105,161200,4758768800,44050,44050,44050,44050,0
20240105,161100,4758768800,44050,44050,44050,44050,0
20240105,161000,4758768800,44050,44050,44050,44050,0
20240105,160900,4758768800,44050,44050,44050,44050,0
20240105,160800,4758768800,44050,44050,44050,44050,0
20240105,160700,4758768800,44050,44050,44050,44050,0
20240105,160600,4758768800,44050,44050,44050,44050,0
20240105,160500,4758768800,44050,44050,44050,44050,0
20240105,160400,4758768800,44050,44050,44050,44050,0
20240105,160300,4758768800,44050,44050,44050,44050,0
20240105,160200,4758768800,44050,44050,44050,44050,0
20240105,160100,4758768800,44050,44050,44050,44050,0
20240105,160000,4758768800,44050,44050,44050,44050,0
20240105,155900,4758768800,44050,44050,44050,44050,0
20240105,155800,4758768800,44050,44050,44050,44050,0
20240105,155700,4758768800,44050,44050,44050,44050,0
20240105,155600,4758768800,44050,44050,44050,44050,0
20240105,155500,4758768800,44050,44050,44050,44050,0
20240105,155400,4758768800,44050,44050,44050,44050,0
20240105,155300,4758768800,44050,44050,44050,44050,0
20240105,155200,4758768800,44050,44050,44050,44050,0
20240105,155100,4758768800,44050,44050,44050,44050,0
20240105,155000,4758768800,44050,44050,44050,44050,0
20240105,154900,4758768800,44050,44050,44050,44050,0
20240105,154800,4758768800,44050,44050,44050,44050,0
20240105,154700,4758768800,44050,44050,44050,44050,0
20240105,154600,4758768800,44050,44050,44050,44050,0
20240105,154500,4758768800,44050,44050,44050,44050,0
20240105,154400,4758768800,44050,44050,44050,44050,2974
20240105,154300,4758768800,44050,44050,44050,44050,0
20240105,154200,4758768800,44050,44050,44050,44050,0
20240105,154100,4758768800,44050,44050,44050,44050,0
20240105,154000,4758768800,44050,44050,44050,44050,0
20240105,153900,4758768800,44050,44050,44050,44050,0
20240105,153800,4758768800,44050,44050,44050,44050,0
20240105,153700,4758768800,44050,44050,44050,44050,0
20240105,153600,4758768800,44050,44050,44050,44050,0
20240105,153500,4758768800,44050,44050,44050,44050,0
20240105,153400,4758768800,44050,44050,44050,44050,0
20240105,153300,4758768800,44050,44050,44050,44050,0
20240105,153200,4758768800,44050,44050,44050,44050,0
20240105,153100,4758768800,44050,44050,44050,44050,0
20240105,153000,4758768800,44050,44050,44050,44050,2974
20240105,152900,4627764100,44000,44000,44000,44000,0
20240105,152800,4627764100,44000,44000,44000,44000,0
20240105,152700,4627764100,44000,44000,44000,44000,0
20240105,152600,4627764100,44000,44000,44000,44000,0
20240105,152500,4627764100,44000,44000,44000,44000,0
20240105,152400,4627764100,44000,44000,44000,44000,0
20240105,152300,4627764100,44000,44000,44000,44000,0
20240105,152200,4627764100,44000,44000,44000,44000,0
20240105,152100,4627764100,44000,44000,44000,44000,0
20240105,152000,4627764100,44000,44000,44000,44000,0
20240105,151900,4627764100,44000,44050,44100,44000,620
20240105,151800,4600449050,44100,44050,44100,44050,17
20240105,151700,4599699900,44050,44100,44150,44050,538
20240105,151600,4575974550,44100,44050,44100,44000,1107
20240105,151500,4527207150,44050,44050,44100,44050,288
20240105,151400,4514516450,44050,44050,44100,44050,301
20240105,151300,4501257350,44050,44050,44050,44050,50
20240105,151200,4499054850,44100,44050,44100,44050,263
20240105,151100,4487465900,44050,44050,44100,44050,207
20240105,151000,4478347500,44050,44100,44100,44050,177
20240105,150900,4470549450,44050,44100,44100,44050,537
20240105,150800,4446868300,44100,44100,44100,44100,468
20240105,150700,4426229500,44100,44100,44150,44100,274
20240105,150600,4414145900,44100,44100,44150,44100,312
20240105,150500,4400383150,44100,44100,44150,44100,63
20240105,150400,4397604800,44100,44100,44150,44100,189
20240105,150300,4389269850,44100,44100,44100,44100,183
20240105,150200,4381199550,44150,44050,44150,44050,124
20240105,150100,4375732650,44050,44050,44050,44050,209
20240105,150000,4366526200,44050,44100,44150,44050,254
20240105,145900,4355325300,44100,44100,44150,44100,336
20240105,145800,4340502350,44100,44150,44200,44100,262
20240105,145700,4328933200,44100,44100,44150,44100,290
20240105,145600,4316140000,44100,44100,44150,44100,281
20240105,145500,4303744850,44100,44100,44150,44100,825
20240105,145400,4267333350,44100,44100,44150,44100,80
20240105,145300,4263805000,44100,44100,44100,44050,557
20240105,145200,4239253300,44050,44100,44100,44050,315
20240105,145100,4225374100,44100,44100,44150,44100,387
20240105,145000,4208304500,44100,44100,44150,44100,183
20240105,144900,4200232900,44100,44100,44150,44100,301
20240105,144800,4186956050,44150,44100,44150,44100,294
20240105,144700,4173987650,44150,44150,44150,44100,88
20240105,144600,4170106500,44100,44000,44150,44000,709
20240105,144500,4138851350,44000,44000,44050,44000,221
20240105,144400,4129127250,44050,44050,44050,44000,296
20240105,144300,4116099150,44000,44050,44100,44000,205
20240105,144200,4107070200,44100,44100,44100,44050,224
20240105,144100,4097200250,44100,44050,44100,44000,404
20240105,144000,4079409900,44000,44050,44100,44000,298
20240105,143900,4066283000,44050,44050,44100,44050,441
20240105,143800,4046853950,44050,44150,44150,44050,200
20240105,143700,4038043700,44150,44100,44150,44050,814
20240105,143600,4002146350,44100,44100,44150,44100,367
20240105,143500,3985958850,44100,44050,44150,44050,362
20240105,143400,3969996500,44100,44050,44100,44050,365
20240105,143300,3953914200,44050,44100,44150,44050,775
20240105,143200,3919738200,44100,44150,44150,44100,221
20240105,143100,3909986150,44100,44100,44150,44100,321
20240105,143000,3895824900,44150,44050,44150,44050,855
20240105,142900,3858128850,44050,44100,44100,44050,330
20240105,142800,3843589000,44050,44100,44100,44050,154
20240105,142700,3836803100,44100,44050,44100,44050,293
20240105,142600,3823892350,44100,44050,44100,44050,256
20240105,142500,3812614450,44050,44050,44100,44050,330
20240105,142400,3798074450,44100,44100,44100,44050,190
20240105,142300,3789698700,44100,44100,44100,44050,370
20240105,142200,3773393100,44100,44050,44100,44050,299
20240105,142100,3760219300,44050,44100,44150,44050,293
20240105,142000,3747300950,44100,44100,44150,44100,233
20240105,141900,3737022050,44150,44100,44150,44100,307
20240105,141800,3723483050,44150,44050,44150,44050,705
20240105,141700,3692389750,44050,44100,44100,44050,129
20240105,141600,3686706200,44100,44050,44100,44050,301
20240105,141500,3673444250,44050,44100,44150,44050,1839
20240105,141400,3592343200,44100,44100,44150,44100,271
20240105,141300,3580390100,44100,44100,44150,44100,270
20240105,141200,3568480600,44150,44050,44150,44050,256
20240105,141100,3557193900,44050,44050,44100,44050,409
20240105,141000,3539169950,44050,44100,44100,44050,231
20240105,140900,3528991850,44050,44050,44100,44050,97
20240105,140800,3524718800,44050,44100,44100,44050,183
20240105,140700,3516652200,44050,44150,44150,44050,825
20240105,140600,3480269900,44100,44100,44150,44100,113
20240105,140500,3475284000,44100,44100,44150,44100,107
20240105,140400,3470564750,44150,44100,44150,44100,110
20240105,140300,3465710150,44100,44150,44150,44100,151
20240105,140200,3459047550,44100,44100,44150,44100,67
20240105,140100,3456092600,44100,44100,44150,44100,105
20240105,140000,3451458500,44100,44100,44150,44100,97
20240105,135900,3447180550,44100,44150,44150,44100,214
20240105,135800,3437740600,44100,44100,44150,44050,273
20240105,135700,3425697600,44100,44050,44100,44050,166
20240105,135600,3418382650,44050,44150,44150,44050,507
20240105,135500,3396021050,44100,44100,44150,44100,86
20240105,135400,3392228150,44150,44100,44150,44100,162
20240105,135300,3385079550,44100,44100,44150,44100,122
20240105,135200,3379698950,44100,44100,44150,44100,92
20240105,135100,3375639150,44150,44100,44150,44100,162
20240105,135000,3368492600,44150,44150,44150,44100,139
20240105,134900,3362357850,44100,44100,44150,44100,96
20240105,134800,3358121700,44100,44100,44150,44100,292
20240105,134700,3345241550,44150,44050,44150,44000,1897
20240105,134600,3261653750,44050,44100,44100,44050,456
20240105,134500,3241561150,44100,44100,44150,44050,2397
20240105,134400,3135870400,44100,44100,44150,44100,155
20240105,134300,3129031500,44100,44150,44150,44100,51
20240105,134200,3126781150,44150,44100,44150,44100,560
20240105,134100,3102063200,44100,44100,44150,44100,138
20240105,134000,3095973850,44150,44100,44150,44100,126
20240105,133900,3090414500,44100,44150,44150,44100,133
20240105,133800,3084548100,44100,44100,44150,44100,143
20240105,133700,3078238400,44100,44100,44150,44100,132
20240105,133600,3072414500,44100,44150,44150,44100,122
20240105,133500,3067031750,44100,44100,44150,44100,199
20240105,133400,3058251850,44150,44150,44150,44100,37
20240105,133300,3056619800,44100,44100,44200,44100,172
20240105,133200,3049029200,44100,44100,44150,44100,127
20240105,133100,3043425050,44150,44150,44150,44100,132
20240105,133000,3037599050,44100,44150,44200,44100,88
20240105,132900,3033714100,44100,44100,44150,44100,135
20240105,132800,3027759300,44150,44150,44200,44100,173
20240105,132700,3020124550,44150,44100,44150,44100,128
20240105,132600,3014477950,44100,44100,44200,44100,232
20240105,132500,3004238500,44150,44100,44200,44100,36
20240105,132400,3002649800,44200,44150,44200,44100,224
20240105,132300,2992762800,44100,44100,44150,44100,98
20240105,132200,2988437700,44100,44100,44150,44100,319
20240105,132100,2974368850,44100,44100,44150,44100,115
20240105,132000,2969294400,44150,44100,44150,44100,39
20240105,131900,2967574300,44100,44100,44200,44100,192
20240105,131800,2959101450,44100,44100,44150,44100,251
20240105,131700,2948023150,44100,44100,44150,44100,53
20240105,131600,2945685800,44100,44100,44150,44100,349
20240105,131500,2930282050,44150,44100,44150,44100,109
20240105,131400,2925474250,44100,44100,44200,44100,1413
20240105,131300,2863090850,44100,44150,44200,44100,1064
20240105,131200,2816102350,44200,44150,44200,44150,125
20240105,131100,2810580000,44200,44150,44200,44150,76
20240105,131000,2807221900,44150,44200,44200,44150,61
20240105,130900,2804528650,44150,44200,44200,44150,139
20240105,130800,2798388100,44150,44150,44200,44150,61
20240105,130700,2795694450,44150,44200,44200,44150,114
20240105,130600,2790658600,44150,44250,44250,44150,253
20240105,130500,2779476350,44250,44250,44250,44200,177
20240105,130400,2771650350,44250,44250,44250,44200,104
20240105,130300,2767050350,44200,44200,44200,44200,69
20240105,130200,2764000550,44250,44250,44250,44200,92
20240105,130100,2759930300,44200,44200,44250,44200,75
20240105,130000,2756615250,44200,44200,44250,44200,229
20240105,125900,2746486050,44200,44250,44250,44200,103
20240105,125800,2741930150,44250,44200,44250,44200,113
20240105,125700,2736932900,44250,44250,44250,44200,164
20240105,125600,2729679200,44250,44200,44300,44200,215
20240105,125500,2720165500,44250,44250,44250,44200,94
20240105,125400,2716007950,44200,44250,44250,44200,108
20240105,125300,2711232550,44200,44200,44250,44200,86
20240105,125200,2707427700,44250,44250,44250,44200,156
20240105,125100,2700528300,44250,44300,44300,44250,107
20240105,125000,2695793000,44250,44250,44300,44250,112
20240105,124900,2690834300,44300,44300,44300,44250,124
20240105,124800,2685343050,44300,44250,44300,44250,143
20240105,124700,2679012450,44250,44250,44250,44250,24
20240105,124600,2677950450,44250,44250,44300,44250,168
20240105,124500,2670512950,44250,44250,44300,44250,166
20240105,124400,2663163900,44300,44250,44300,44250,19
20240105,124300,2662322850,44250,44250,44300,44250,164
20240105,124200,2655059100,44250,44300,44300,44250,95
20240105,124100,2650853250,44300,44250,44300,44250,104
20240105,124000,2646248450,44300,44300,44350,44250,115
20240105,123900,2641153150,44300,44250,44300,44250,161
20240105,123800,2634026050,44300,44250,44350,44250,72
20240105,123700,2630835350,44250,44300,44300,44250,105
20240105,123600,2626186800,44300,44250,44300,44250,119
20240105,123500,2620917550,44250,44300,44300,44250,55
20240105,123400,2618483700,44250,44200,44250,44200,119
20240105,123300,2613221300,44200,44250,44300,44200,91
20240105,123200,2609196500,44300,44200,44300,44200,144
20240105,123100,2602828600,44200,44200,44250,44200,120
20240105,123000,2597521000,44200,44200,44250,44200,50
20240105,122900,2595309950,44200,44200,44350,44200,116
20240105,122800,2590175450,44200,44300,44350,44200,140
20240105,122700,2583976550,44300,44300,44300,44250,120
20240105,122600,2578662000,44250,44300,44300,44250,114
20240105,122500,2573614950,44250,44250,44300,44200,115
20240105,122400,2568527150,44250,44200,44300,44200,94
20240105,122300,2564367150,44250,44200,44250,44200,99
20240105,122200,2559989350,44200,44200,44300,44200,115
20240105,122100,2554903050,44250,44250,44250,44200,45
20240105,122000,2552912250,44200,44200,44300,44200,134
20240105,121900,2546984450,44200,44250,44350,44200,81
20240105,121800,2543396850,44300,44200,44300,44200,144
20240105,121700,2537022500,44250,44200,44250,44200,152
20240105,121600,2530299850,44200,44200,44250,44200,77
20240105,121500,2526896300,44250,44250,44250,44250,226
20240105,121400,2516895800,44250,44300,44350,44250,60
20240105,121300,2514236250,44350,44300,44350,44250,145
20240105,121200,2507814000,44250,44250,44300,44250,68
20240105,121100,2504802400,44250,44300,44350,44250,114
20240105,121000,2499751000,44350,44300,44400,44250,124
20240105,120900,2494259000,44250,44300,44300,44250,39
20240105,120800,2492533100,44250,44300,44350,44250,123
20240105,120700,2487082850,44300,44350,44350,44300,177
20240105,120600,2479234000,44400,44350,44400,44350,65
20240105,120500,2476348550,44350,44300,44450,44300,169
20240105,120400,2468852350,44350,44350,44350,44300,98
20240105,120300,2464509750,44300,44300,44350,44300,56
20240105,120200,2462026400,44350,44400,44400,44300,144
20240105,120100,2455639650,44450,44350,44450,44300,121
20240105,120000,2450272600,44350,44300,44350,44300,137
20240105,115900,2444199100,44350,44400,44450,44300,99
20240105,115800,2439805350,44400,44300,44450,44250,197
20240105,115700,2431072000,44300,44250,44300,44250,42
20240105,115600,2429212300,44400,44300,44400,44250,119
20240105,115500,2423942750,44300,44250,44400,44250,42
20240105,115400,2422081150,44400,44250,44400,44250,176
20240105,115300,2414278450,44300,44250,44350,44250,131
20240105,115200,2408476450,44250,44350,44350,44250,20
20240105,115100,2407590650,44400,44300,44400,44300,162
20240105,115000,2400406950,44250,44350,44350,44250,81
20240105,114900,2396822000,44350,44300,44350,44250,137
20240105,114800,2390754050,44350,44300,44350,44300,7
20240105,114700,2390443750,44250,44300,44400,44250,126
20240105,114600,2384861300,44350,44300,44400,44300,86
20240105,114500,2381046900,44300,44300,44350,44300,56
20240105,114400,2378566050,44350,44300,44400,44300,156
20240105,114300,2371647900,44300,44350,44350,44300,50
20240105,114200,2369432100,44300,44350,44400,44300,128
20240105,114100,2363756700,44300,44300,44450,44300,52
20240105,114000,2361451050,44450,44300,44450,44300,123
20240105,113900,2355995600,44300,44300,44350,44300,112
20240105,113800,2351030750,44300,44350,44350,44300,79
20240105,113700,2347527150,44400,44400,44400,44350,73
20240105,113600,2344286100,44400,44400,44450,44350,185
20240105,113500,2336075000,44450,44450,44450,44400,121
20240105,113400,2330699000,44450,44400,44450,44400,73
20240105,113300,2327457200,44400,44350,44400,44350,106
20240105,113200,2322756050,44350,44350,44400,44300,156
20240105,113100,2315839400,44350,44350,44350,44300,28
20240105,113000,2314597700,44300,44300,44400,44300,107
20240105,112900,2309852200,44300,44350,44400,44300,119
20240105,112800,2304573650,44400,44350,44400,44350,178
20240105,112700,2296673850,44300,44250,44400,44250,149
20240105,112600,2290073550,44300,44300,44350,44250,111
20240105,112500,2285156300,44300,44300,44350,44300,85
20240105,112400,2281387150,44300,44300,44350,44300,69
20240105,112300,2278330400,44300,44250,44350,44250,169
20240105,112200,2270843150,44300,44300,44300,44250,54
20240105,112100,2268451700,44300,44300,44350,44250,112
20240105,112000,2263490000,44350,44300,44350,44300,142
20240105,111900,2257196600,44300,44300,44300,44250,79
20240105,111800,2253698050,44250,44350,44400,44250,89
20240105,111700,2249752400,44300,44300,44350,44250,157
20240105,111600,2242797400,44300,44300,44400,44300,100
20240105,111500,2238360100,44300,44350,44350,44300,94
20240105,111400,2234194950,44350,44300,44350,44300,96
20240105,111300,2229939400,44300,44350,44400,44300,94
20240105,111200,2225769900,44300,44400,44400,44250,120
20240105,111100,2220447200,44400,44400,44450,44250,307
20240105,111000,2206822850,44400,44450,44450,44400,34
20240105,110900,2205313150,44450,44400,44450,44400,278
20240105,110800,2192963850,44450,44450,44550,44400,87
20240105,110700,2189096150,44400,44400,44450,44400,95
20240105,110600,2184873550,44450,44300,44550,44250,2627
20240105,110500,2068460300,44200,44200,44300,44200,2227
20240105,110400,1969917600,44250,44250,44250,44200,123
20240105,110300,1964476950,44250,44200,44250,44200,62
20240105,110200,1961735900,44250,44200,44250,44200,166
20240105,110100,1954395050,44200,44250,44250,44200,80
20240105,110000,1950856400,44200,44250,44250,44200,108
20240105,105900,1946082550,44200,44200,44250,44200,120
20240105,105800,1940776200,44200,44200,44200,44200,91
20240105,105700,1936754000,44200,44200,44250,44150,555
20240105,105600,1912221300,44200,44150,44200,44150,60
20240105,105500,1909569550,44150,44200,44200,44150,125
20240105,105400,1904048000,44150,44150,44200,44150,122
20240105,105300,1898659150,44150,44150,44200,44150,26
20240105,105200,1897511050,44150,44150,44200,44150,507
20240105,105100,1875123700,44150,44100,44200,44100,59
20240105,105000,1872519100,44100,44150,44200,44100,264
20240105,104900,1860860950,44100,44200,44200,44100,1349
20240105,104800,1801251050,44250,44150,44250,44150,2631
20240105,104700,1684984700,44150,44200,44200,44150,118
20240105,104600,1679771250,44150,44150,44250,44150,155
20240105,104500,1672922200,44150,44250,44300,44150,1460
20240105,104400,1608366800,44200,44300,44300,44200,324
20240105,104300,1594035500,44250,44300,44350,44250,137
20240105,104200,1587967350,44300,44350,44400,44300,70
20240105,104100,1584861650,44250,44350,44400,44250,463
20240105,104000,1564342400,44350,44200,44600,44150,4729
20240105,103900,1355116450,44150,44150,44200,44150,130
20240105,103800,1349375950,44150,44150,44200,44150,171
20240105,103700,1341823700,44200,44150,44200,44150,90
20240105,103600,1337848200,44200,44150,44200,44150,116
20240105,103500,1332724200,44150,44150,44200,44100,624
20240105,103400,1305174600,44150,44100,44150,44100,92
20240105,103300,1301116900,44100,44100,44150,44100,150
20240105,103200,1294497150,44100,44150,44150,44100,39
20240105,103100,1292776600,44150,44150,44150,44100,264
20240105,103000,1281124650,44100,44150,44150,44100,77
20240105,102900,1277727900,44150,44100,44150,44100,115
20240105,102800,1272653700,44150,44150,44150,44100,111
20240105,102700,1267758300,44100,44100,44100,44100,72
20240105,102600,1264583100,44100,44150,44150,44100,49
20240105,102500,1262421100,44100,44100,44150,44100,109
20240105,102400,1257612800,44150,44100,44150,44100,89
20240105,102300,1253685350,44100,44200,44200,44100,244
20240105,102200,1242913300,44200,44150,44200,44150,163
20240105,102100,1235716750,44150,44100,44150,44100,271
20240105,102000,1223754800,44100,44100,44150,44100,40
20240105,101900,1221990500,44150,44100,44150,44100,59
20240105,101800,1219388450,44100,44100,44150,44100,105
20240105,101700,1214757700,44150,44150,44150,44100,34
20240105,101600,1213257000,44150,44150,44150,44100,84
20240105,101500,1209551750,44100,44100,44150,44100,60
20240105,101400,1206905700,44150,44150,44150,44100,72
20240105,101300,1203730300,44150,44150,44150,44100,58
20240105,101200,1201171500,44100,44050,44100,44050,671
20240105,101100,1171610750,44000,44050,44050,44000,714
20240105,101000,1140162350,44050,44100,44100,44050,63
20240105,100900,1137387100,44050,44100,44100,44000,102
20240105,100800,1132890450,44050,44050,44100,44000,334
20240105,100700,1118175200,44000,44000,44050,44000,80
20240105,100600,1114655050,44050,44050,44050,44000,39
20240105,100500,1112937500,44000,44000,44050,44000,76
20240105,100400,1109593050,44050,44050,44050,44000,314
20240105,100300,1095764000,44000,44050,44050,44000,95
20240105,100200,1091580650,44050,44050,44050,44000,188
20240105,100100,1083302450,44050,44050,44050,44000,84
20240105,100000,1079606050,44000,44050,44050,44000,988
20240105,095900,1036085300,44100,44000,44100,44000,202
20240105,095800,1027187600,44000,44000,44000,43950,546
20240105,095700,1003166400,44000,44000,44000,43950,144
20240105,095600,996832450,43950,44000,44000,43950,610
20240105,095500,969993500,44000,44000,44050,44000,735
20240105,095400,937653250,44050,44000,44050,44000,164
20240105,095300,930432050,44050,44050,44050,44000,24
20240105,095200,929375700,44000,44050,44050,44000,316
20240105,095100,915460150,44050,44100,44100,44050,858
20240105,095000,877664950,44050,44150,44150,44050,1227
20240105,094900,823554250,44150,44150,44150,44100,105
20240105,094800,818923550,44150,44100,44150,44100,138
20240105,094700,812832550,44100,44150,44150,44100,43
20240105,094600,810935600,44100,44100,44150,44100,57
20240105,094500,808421700,44100,44150,44150,44100,102
20240105,094400,803923450,44150,44150,44200,44150,148
20240105,094300,797388950,44150,44150,44150,44150,35
20240105,094200,795843700,44150,44200,44200,44150,39
20240105,094100,794121200,44200,44100,44200,44100,128
20240105,094000,788470950,44150,44100,44150,44100,200
20240105,093900,779641100,44100,44100,44150,44100,29
20240105,093800,778362050,44150,44200,44200,44150,329
20240105,093700,763832350,44200,44150,44200,44100,536
20240105,093600,740168850,44150,44100,44150,44100,515
20240105,093500,717456850,44100,44050,44100,44050,14
20240105,093400,716840050,44100,44150,44150,44100,1225
20240105,093300,662817250,44150,44150,44150,44100,59
20240105,093200,660213000,44150,44150,44150,44000,89
20240105,093100,656288200,44000,44100,44150,44000,1705
20240105,093000,581132500,44100,43850,44100,43850,1630
20240105,092900,509334100,43900,43900,43900,43850,227
20240105,092800,499370350,43900,43900,43900,43900,91
20240105,092700,495375450,43850,43900,43900,43850,306
20240105,092600,481942650,43900,43850,43900,43850,78
20240105,092500,478519850,43850,43850,43900,43850,147
20240105,092400,472069450,43900,43900,43900,43850,199
20240105,092300,463339600,43900,43850,43900,43850,39
20240105,092200,461628450,43900,43850,43900,43850,134
20240105,092100,455749850,43850,43900,43900,43850,53
20240105,092000,453423900,43900,43900,43900,43850,62
20240105,091900,450703800,43850,43850,43900,43850,40
20240105,091800,448949650,43850,43900,43950,43850,326
20240105,091700,434638250,43900,43900,43900,43850,25
20240105,091600,433541600,43900,43950,44000,43900,163
20240105,091500,426379850,43900,43850,43950,43850,503
20240105,091400,404297150,43850,43900,43900,43850,16
20240105,091300,403595100,43900,43900,43900,43850,545
20240105,091200,379678400,43900,43900,43900,43850,25
20240105,091100,378580950,43850,43900,43900,43850,200
20240105,091000,369809550,43850,43900,43900,43850,36
20240105,090900,368229400,43900,43950,43950,43850,538
20240105,090800,344627200,43900,44100,44100,43900,3011
20240105,090700,212143350,44100,44150,44150,44100,818
20240105,090600,176068150,44150,44150,44150,44150,9
20240105,090500,175670800,44100,44100,44100,44100,379
20240105,090400,158956900,44100,44100,44100,44000,341
20240105,090300,143946850,44150,43950,44200,43950,74
20240105,090200,140686450,43950,43900,44000,43850,443
20240105,090100,121231550,43850,43900,43900,43850,655
20240105,090000,92493100,44100,44250,44250,43900,2098