KissMeData/010950/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185400,14199978800,68600,68600,68600,68600,11164
20240102,185300,14199978800,68600,68600,68600,68600,0
20240102,185200,14199978800,68600,68600,68600,68600,0
20240102,185100,14199978800,68600,68600,68600,68600,0
20240102,185000,14199978800,68600,68600,68600,68600,0
20240102,184900,14199978800,68600,68600,68600,68600,0
20240102,184800,14199978800,68600,68600,68600,68600,0
20240102,184700,14199978800,68600,68600,68600,68600,0
20240102,184600,14199978800,68600,68600,68600,68600,0
20240102,184500,14199978800,68600,68600,68600,68600,0
20240102,184400,14199978800,68600,68600,68600,68600,0
20240102,184300,14199978800,68600,68600,68600,68600,0
20240102,184200,14199978800,68600,68600,68600,68600,0
20240102,184100,14199978800,68600,68600,68600,68600,0
20240102,184000,14199978800,68600,68600,68600,68600,0
20240102,183900,14199978800,68600,68600,68600,68600,0
20240102,183800,14199978800,68600,68600,68600,68600,0
20240102,183700,14199978800,68600,68600,68600,68600,0
20240102,183600,14199978800,68600,68600,68600,68600,0
20240102,183500,14199978800,68600,68600,68600,68600,0
20240102,183400,14199978800,68600,68600,68600,68600,0
20240102,183300,14199978800,68600,68600,68600,68600,0
20240102,183200,14199978800,68600,68600,68600,68600,0
20240102,183100,14199978800,68600,68600,68600,68600,0
20240102,183000,14199978800,68600,68600,68600,68600,0
20240102,182900,14199978800,68600,68600,68600,68600,0
20240102,182800,14199978800,68600,68600,68600,68600,0
20240102,182700,14199978800,68600,68600,68600,68600,0
20240102,182600,14199978800,68600,68600,68600,68600,0
20240102,182500,14199978800,68600,68600,68600,68600,0
20240102,182400,14199978800,68600,68600,68600,68600,11164
20240102,182300,14199978800,68600,68600,68600,68600,0
20240102,182200,14199978800,68600,68600,68600,68600,0
20240102,182100,14199978800,68600,68600,68600,68600,0
20240102,182000,14199978800,68600,68600,68600,68600,0
20240102,181900,14199978800,68600,68600,68600,68600,0
20240102,181800,14199978800,68600,68600,68600,68600,0
20240102,181700,14199978800,68600,68600,68600,68600,0
20240102,181600,14199978800,68600,68600,68600,68600,0
20240102,181500,14199978800,68600,68600,68600,68600,0
20240102,181400,14199978800,68600,68600,68600,68600,0
20240102,181300,14199978800,68600,68600,68600,68600,0
20240102,181200,14199978800,68600,68600,68600,68600,0
20240102,181100,14199978800,68600,68600,68600,68600,0
20240102,181000,14199978800,68600,68600,68600,68600,0
20240102,180900,14199978800,68600,68600,68600,68600,0
20240102,180800,14199978800,68600,68600,68600,68600,0
20240102,180700,14199978800,68600,68600,68600,68600,0
20240102,180600,14199978800,68600,68600,68600,68600,0
20240102,180500,14199978800,68600,68600,68600,68600,0
20240102,180400,14199978800,68600,68600,68600,68600,0
20240102,180300,14199978800,68600,68600,68600,68600,0
20240102,180200,14199978800,68600,68600,68600,68600,0
20240102,180100,14199978800,68600,68600,68600,68600,0
20240102,180000,14199978800,68600,68600,68600,68600,0
20240102,175900,14199978800,68600,68600,68600,68600,0
20240102,175800,14199978800,68600,68600,68600,68600,0
20240102,175700,14199978800,68600,68600,68600,68600,0
20240102,175600,14199978800,68600,68600,68600,68600,0
20240102,175500,14199978800,68600,68600,68600,68600,0
20240102,175400,14199978800,68600,68600,68600,68600,11164
20240102,175300,14199978800,68600,68600,68600,68600,0
20240102,175200,14199978800,68600,68600,68600,68600,0
20240102,175100,14199978800,68600,68600,68600,68600,0
20240102,175000,14199978800,68600,68600,68600,68600,0
20240102,174900,14199978800,68600,68600,68600,68600,0
20240102,174800,14199978800,68600,68600,68600,68600,0
20240102,174700,14199978800,68600,68600,68600,68600,0
20240102,174600,14199978800,68600,68600,68600,68600,0
20240102,174500,14199978800,68600,68600,68600,68600,0
20240102,174400,14199978800,68600,68600,68600,68600,0
20240102,174300,14199978800,68600,68600,68600,68600,0
20240102,174200,14199978800,68600,68600,68600,68600,0
20240102,174100,14199978800,68600,68600,68600,68600,0
20240102,174000,14199978800,68600,68600,68600,68600,0
20240102,173900,14199978800,68600,68600,68600,68600,0
20240102,173800,14199978800,68600,68600,68600,68600,0
20240102,173700,14199978800,68600,68600,68600,68600,0
20240102,173600,14199978800,68600,68600,68600,68600,0
20240102,173500,14199978800,68600,68600,68600,68600,0
20240102,173400,14199978800,68600,68600,68600,68600,0
20240102,173300,14199978800,68600,68600,68600,68600,0
20240102,173200,14199978800,68600,68600,68600,68600,0
20240102,173100,14199978800,68600,68600,68600,68600,0
20240102,173000,14199978800,68600,68600,68600,68600,0
20240102,172900,14199978800,68600,68600,68600,68600,0
20240102,172800,14199978800,68600,68600,68600,68600,0
20240102,172700,14199978800,68600,68600,68600,68600,0
20240102,172600,14199978800,68600,68600,68600,68600,0
20240102,172500,14199978800,68600,68600,68600,68600,0
20240102,172400,14199978800,68600,68600,68600,68600,11164
20240102,172300,14199978800,68600,68600,68600,68600,0
20240102,172200,14199978800,68600,68600,68600,68600,0
20240102,172100,14199978800,68600,68600,68600,68600,0
20240102,172000,14199978800,68600,68600,68600,68600,0
20240102,171900,14199978800,68600,68600,68600,68600,0
20240102,171800,14199978800,68600,68600,68600,68600,0
20240102,171700,14199978800,68600,68600,68600,68600,0
20240102,171600,14199978800,68600,68600,68600,68600,0
20240102,171500,14199978800,68600,68600,68600,68600,0
20240102,171400,14199978800,68600,68600,68600,68600,0
20240102,171300,14199978800,68600,68600,68600,68600,0
20240102,171200,14199978800,68600,68600,68600,68600,0
20240102,171100,14199978800,68600,68600,68600,68600,0
20240102,171000,14199978800,68600,68600,68600,68600,0
20240102,170900,14199978800,68600,68600,68600,68600,0
20240102,170800,14199978800,68600,68600,68600,68600,0
20240102,170700,14199978800,68600,68600,68600,68600,0
20240102,170600,14199978800,68600,68600,68600,68600,0
20240102,170500,14199978800,68600,68600,68600,68600,0
20240102,170400,14199978800,68600,68600,68600,68600,0
20240102,170300,14199978800,68600,68600,68600,68600,0
20240102,170200,14199978800,68600,68600,68600,68600,0
20240102,170100,14199978800,68600,68600,68600,68600,0
20240102,170000,14199978800,68600,68600,68600,68600,0
20240102,165900,14199978800,68600,68600,68600,68600,0
20240102,165800,14199978800,68600,68600,68600,68600,0
20240102,165700,14199978800,68600,68600,68600,68600,0
20240102,165600,14199978800,68600,68600,68600,68600,0
20240102,165500,14199978800,68600,68600,68600,68600,0
20240102,165400,14199978800,68600,68600,68600,68600,11164
20240102,165300,14199978800,68600,68600,68600,68600,0
20240102,165200,14199978800,68600,68600,68600,68600,0
20240102,165100,14199978800,68600,68600,68600,68600,0
20240102,165000,14199978800,68600,68600,68600,68600,0
20240102,164900,14199978800,68600,68600,68600,68600,0
20240102,164800,14199978800,68600,68600,68600,68600,0
20240102,164700,14199978800,68600,68600,68600,68600,0
20240102,164600,14199978800,68600,68600,68600,68600,0
20240102,164500,14199978800,68600,68600,68600,68600,0
20240102,164400,14199978800,68600,68600,68600,68600,0
20240102,164300,14199978800,68600,68600,68600,68600,0
20240102,164200,14199978800,68600,68600,68600,68600,0
20240102,164100,14199978800,68600,68600,68600,68600,0
20240102,164000,14199978800,68600,68600,68600,68600,0
20240102,163900,14199978800,68600,68600,68600,68600,0
20240102,163800,14199978800,68600,68600,68600,68600,0
20240102,163700,14199978800,68600,68600,68600,68600,0
20240102,163600,14199978800,68600,68600,68600,68600,0
20240102,163500,14199978800,68600,68600,68600,68600,0
20240102,163400,14199978800,68600,68600,68600,68600,0
20240102,163300,14199978800,68600,68600,68600,68600,0
20240102,163200,14199978800,68600,68600,68600,68600,0
20240102,163100,14199978800,68600,68600,68600,68600,0
20240102,163000,14199978800,68600,68600,68600,68600,0
20240102,162900,14199978800,68600,68600,68600,68600,0
20240102,162800,14199978800,68600,68600,68600,68600,0
20240102,162700,14199978800,68600,68600,68600,68600,0
20240102,162600,14199978800,68600,68600,68600,68600,0
20240102,162500,14199978800,68600,68600,68600,68600,0
20240102,162400,14199978800,68600,68600,68600,68600,11164
20240102,162300,14199978800,68600,68600,68600,68600,0
20240102,162200,14199978800,68600,68600,68600,68600,0
20240102,162100,14199978800,68600,68600,68600,68600,0
20240102,162000,14199978800,68600,68600,68600,68600,0
20240102,161900,14199978800,68600,68600,68600,68600,0
20240102,161800,14199978800,68600,68600,68600,68600,0
20240102,161700,14199978800,68600,68600,68600,68600,0
20240102,161600,14199978800,68600,68600,68600,68600,0
20240102,161500,14199978800,68600,68600,68600,68600,0
20240102,161400,14199978800,68600,68600,68600,68600,0
20240102,161300,14199978800,68600,68600,68600,68600,0
20240102,161200,14199978800,68600,68600,68600,68600,0
20240102,161100,14199978800,68600,68600,68600,68600,0
20240102,161000,14199978800,68600,68600,68600,68600,0
20240102,160900,14199978800,68600,68600,68600,68600,0
20240102,160800,14199978800,68600,68600,68600,68600,0
20240102,160700,14199978800,68600,68600,68600,68600,0
20240102,160600,14199978800,68600,68600,68600,68600,0
20240102,160500,14199978800,68600,68600,68600,68600,0
20240102,160400,14199978800,68600,68600,68600,68600,0
20240102,160300,14199978800,68600,68600,68600,68600,0
20240102,160200,14199978800,68600,68600,68600,68600,0
20240102,160100,14199978800,68600,68600,68600,68600,0
20240102,160000,14199978800,68600,68600,68600,68600,0
20240102,155900,14199978800,68600,68600,68600,68600,0
20240102,155800,14199978800,68600,68600,68600,68600,0
20240102,155700,14199978800,68600,68600,68600,68600,0
20240102,155600,14199978800,68600,68600,68600,68600,0
20240102,155500,14199978800,68600,68600,68600,68600,0
20240102,155400,14199978800,68600,68600,68600,68600,11164
20240102,155300,14199978800,68600,68600,68600,68600,0
20240102,155200,14199978800,68600,68600,68600,68600,0
20240102,155100,14199978800,68600,68600,68600,68600,0
20240102,155000,14199978800,68600,68600,68600,68600,0
20240102,154900,14199978800,68600,68600,68600,68600,0
20240102,154800,14199978800,68600,68600,68600,68600,0
20240102,154700,14199978800,68600,68600,68600,68600,0
20240102,154600,14199978800,68600,68600,68600,68600,0
20240102,154500,14199978800,68600,68600,68600,68600,0
20240102,154400,14199978800,68600,68600,68600,68600,0
20240102,154300,14199978800,68600,68600,68600,68600,0
20240102,154200,14199978800,68600,68600,68600,68600,0
20240102,154100,14199978800,68600,68600,68600,68600,0
20240102,154000,14199978800,68600,68600,68600,68600,0
20240102,153900,14199978800,68600,68600,68600,68600,0
20240102,153800,14199978800,68600,68600,68600,68600,0
20240102,153700,14199978800,68600,68600,68600,68600,0
20240102,153600,14199978800,68600,68600,68600,68600,0
20240102,153500,14199978800,68600,68600,68600,68600,0
20240102,153400,14199978800,68600,68600,68600,68600,0
20240102,153300,14199978800,68600,68600,68600,68600,0
20240102,153200,14199978800,68600,68600,68600,68600,0
20240102,153100,14199978800,68600,68600,68600,68600,0
20240102,153000,14199978800,68600,68600,68600,68600,11164
20240102,152900,13434128400,68500,68500,68500,68500,0
20240102,152800,13434128400,68500,68500,68500,68500,0
20240102,152700,13434128400,68500,68500,68500,68500,0
20240102,152600,13434128400,68500,68500,68500,68500,0
20240102,152500,13434128400,68500,68500,68500,68500,0
20240102,152400,13434128400,68500,68500,68500,68500,0
20240102,152300,13434128400,68500,68500,68500,68500,0
20240102,152200,13434128400,68500,68500,68500,68500,0
20240102,152100,13434128400,68500,68500,68500,68500,0
20240102,152000,13434128400,68500,68500,68500,68500,0
20240102,151900,13434128400,68500,68500,68600,68400,160
20240102,151800,13423165100,68600,68500,68600,68400,1519
20240102,151700,13319116100,68400,68400,68500,68400,266
20240102,151600,13300918200,68400,68500,68500,68400,368
20240102,151500,13275724500,68400,68400,68500,68400,259
20240102,151400,13258003900,68400,68500,68500,68400,302
20240102,151300,13237333500,68500,68500,68600,68400,1074
20240102,151200,13163728900,68500,68500,68600,68500,217
20240102,151100,13148864200,68500,68500,68600,68500,300
20240102,151000,13128314100,68500,68500,68500,68400,344
20240102,150900,13104764600,68500,68400,68600,68400,888
20240102,150800,13043879200,68400,68500,68500,68400,258
20240102,150700,13026220000,68500,68500,68500,68500,755
20240102,150600,12974502500,68600,68500,68600,68500,294
20240102,150500,12954358500,68500,68500,68600,68500,907
20240102,150400,12892163700,68500,68500,68600,68500,428
20240102,150300,12862843000,68500,68500,68600,68500,239
20240102,150200,12846461100,68600,68500,68600,68500,271
20240102,150100,12827883000,68500,68400,68500,68400,393
20240102,150000,12800968100,68400,68500,68500,68400,1025
20240102,145900,12730756400,68500,68500,68600,68500,241
20240102,145800,12714245200,68500,68500,68600,68500,531
20240102,145700,12677861600,68500,68400,68500,68400,746
20240102,145600,12626761100,68400,68400,68600,68400,611
20240102,145500,12584941200,68400,68500,68500,68400,233
20240102,145400,12568993400,68600,68400,68600,68400,442
20240102,145300,12538720300,68400,68400,68600,68400,223
20240102,145200,12523455200,68400,68400,68500,68400,262
20240102,145100,12505528000,68400,68400,68500,68400,205
20240102,145000,12491505700,68400,68400,68500,68400,328
20240102,144900,12469059300,68400,68400,68500,68400,141
20240102,144800,12459414800,68500,68400,68600,68400,926
20240102,144700,12396050900,68400,68400,68500,68400,211
20240102,144600,12381615100,68400,68400,68600,68400,241
20240102,144500,12365112000,68400,68500,68500,68400,279
20240102,144400,12346024200,68400,68500,68600,68400,1467
20240102,144300,12245424500,68500,68500,68600,68500,214
20240102,144200,12230765200,68500,68500,68600,68400,465
20240102,144100,12198912900,68500,68400,68500,68400,1308
20240102,144000,12109344700,68400,68500,68600,68400,839
20240102,143900,12051905500,68500,68500,68600,68500,317
20240102,143800,12030190500,68500,68500,68600,68500,276
20240102,143700,12011283700,68500,68500,68600,68500,139
20240102,143600,12001761900,68500,68500,68600,68500,371
20240102,143500,11976347500,68500,68600,68600,68500,287
20240102,143400,11956686500,68600,68500,68600,68500,539
20240102,143300,11919719700,68600,68600,68600,68500,152
20240102,143200,11909306300,68600,68600,68700,68500,1731
20240102,143100,11790573800,68600,68600,68700,68600,243
20240102,143000,11773897900,68600,68700,68700,68600,138
20240102,142900,11764424900,68600,68600,68700,68600,490
20240102,142800,11730786100,68600,68500,68700,68500,1489
20240102,142700,11628663100,68500,68400,68600,68400,1861
20240102,142600,11501157600,68400,68400,68500,68400,406
20240102,142500,11473368800,68400,68400,68500,68400,284
20240102,142400,11453940700,68400,68400,68500,68400,284
20240102,142300,11434505500,68500,68500,68500,68400,702
20240102,142200,11386483900,68400,68500,68500,68400,282
20240102,142100,11367192100,68400,68400,68500,68400,238
20240102,142000,11350903700,68400,68400,68500,68400,268
20240102,141900,11332569500,68400,68400,68500,68400,236
20240102,141800,11316422500,68400,68400,68500,68400,1085
20240102,141700,11242200800,68400,68400,68500,68400,188
20240102,141600,11229337900,68400,68400,68500,68400,403
20240102,141500,11201766000,68400,68400,68500,68400,627
20240102,141400,11158878900,68500,68300,68500,68300,1217
20240102,141300,11075659000,68300,68300,68400,68300,387
20240102,141200,11049207000,68300,68300,68400,68300,252
20240102,141100,11031995100,68400,68300,68400,68300,448
20240102,141000,11001379600,68300,68300,68400,68300,179
20240102,140900,10989151000,68300,68300,68400,68300,266
20240102,140800,10970980500,68300,68300,68400,68300,469
20240102,140700,10938930400,68300,68300,68400,68300,195
20240102,140600,10925603900,68300,68400,68400,68300,249
20240102,140500,10908594100,68300,68300,68400,68300,356
20240102,140400,10884271900,68300,68300,68400,68300,176
20240102,140300,10872250900,68300,68300,68400,68300,339
20240102,140200,10849084000,68300,68300,68400,68300,135
20240102,140100,10839863100,68300,68300,68400,68300,91
20240102,140000,10833646700,68300,68200,68300,68100,849
20240102,135900,10775696800,68100,68100,68200,68100,473
20240102,135800,10743454200,68100,68100,68200,68100,126
20240102,135700,10734870100,68100,68100,68200,68100,119
20240102,135600,10726760800,68100,68200,68200,68100,898
20240102,135500,10665597100,68200,68200,68300,68100,347
20240102,135400,10641930900,68200,68200,68300,68200,268
20240102,135300,10623653000,68200,68200,68300,68200,250
20240102,135200,10606600200,68200,68200,68200,68200,444
20240102,135100,10576319400,68300,68200,68300,68200,150
20240102,135000,10566086500,68200,68200,68200,68200,231
20240102,134900,10550332300,68200,68100,68200,68100,142
20240102,134800,10540653400,68100,68200,68200,68100,347
20240102,134700,10517004500,68200,68100,68200,68100,598
20240102,134600,10476241400,68100,68200,68200,68100,166
20240102,134500,10464931400,68200,68100,68200,68100,1193
20240102,134400,10383674700,68100,68200,68300,68100,641
20240102,134300,10339982600,68100,68100,68200,68100,97
20240102,134200,10333374200,68200,68200,68200,68100,226
20240102,134100,10317974400,68100,68100,68200,68100,236
20240102,134000,10301897600,68100,68200,68200,68100,762
20240102,133900,10249942900,68100,68100,68200,68100,234
20240102,133800,10233999100,68100,68100,68200,68100,411
20240102,133700,10206001500,68100,68200,68200,68100,222
20240102,133600,10190879200,68200,68100,68200,68100,168
20240102,133500,10179433200,68200,68100,68200,68100,420
20240102,133400,10150809100,68100,68200,68200,68100,278
20240102,133300,10131869700,68100,68100,68200,68100,83
20240102,133200,10126217300,68200,68100,68200,68100,863
20240102,133100,10067436800,68100,68100,68200,68100,432
20240102,133000,10037994700,68100,68100,68200,68100,628
20240102,132900,9995167900,68200,68100,68200,68100,241
20240102,132800,9978746500,68100,68100,68200,68100,465
20240102,132700,9947065200,68200,68100,68200,68100,377
20240102,132600,9921369400,68100,68100,68200,68100,101
20240102,132500,9914490000,68100,68100,68200,68100,157
20240102,132400,9903797500,68100,68100,68200,68100,1364
20240102,132300,9810907000,68100,68100,68100,68100,106
20240102,132200,9803688400,68100,68100,68200,68100,123
20240102,132100,9795312000,68100,68100,68200,68100,235
20240102,132000,9779301000,68100,68000,68100,68000,279
20240102,131900,9760313500,68000,68100,68100,68000,485
20240102,131800,9727289600,68100,68000,68100,68000,453
20240102,131700,9696475400,68000,68000,68100,68000,284
20240102,131600,9677147700,68000,68100,68100,68000,484
20240102,131500,9644199700,68000,68100,68100,68000,446
20240102,131400,9613839800,68100,68100,68200,68000,562
20240102,131300,9575580600,68100,68100,68100,68000,284
20240102,131200,9556255600,68100,68100,68100,68000,1308
20240102,131100,9467182200,68100,68200,68200,68000,346
20240102,131000,9443610400,68200,68100,68200,68000,342
20240102,130900,9420317700,68000,68100,68200,68000,358
20240102,130800,9395948600,68000,68100,68200,68000,554
20240102,130700,9358232500,68000,68000,68100,68000,497
20240102,130600,9324394200,68000,68000,68200,68000,146
20240102,130500,9314451800,68100,68100,68100,68000,888
20240102,130400,9254024800,68000,68000,68100,68000,292
20240102,130300,9234160600,68100,68100,68200,68000,768
20240102,130200,9181870400,68100,68000,68100,68000,381
20240102,130100,9155941200,68000,68000,68200,68000,1651
20240102,130000,9043517300,68000,68000,68100,68000,473
20240102,125900,9011324700,68000,68000,68200,68000,2038
20240102,125800,8872558600,68100,68000,68100,68000,463
20240102,125700,8841043800,68100,68100,68100,68000,197
20240102,125600,8827633200,68100,68000,68100,68000,410
20240102,125500,8799741400,68000,68100,68100,68000,392
20240102,125400,8773059400,68000,68100,68100,68000,365
20240102,125300,8748212700,68000,68100,68100,68000,384
20240102,125200,8722078700,68000,68100,68100,68000,851
20240102,125100,8664172900,68000,68000,68100,68000,1192
20240102,125000,8583108500,68100,68000,68100,68000,164
20240102,124900,8571952900,68000,68100,68100,68000,233
20240102,124800,8556105300,68000,68000,68100,68000,296
20240102,124700,8535971700,68100,68100,68100,68000,813
20240102,124600,8480681900,68100,68100,68100,68000,1314
20240102,124500,8391300900,68000,68100,68100,68000,145
20240102,124400,8381437500,68100,68000,68100,68000,335
20240102,124300,8358655500,68000,68000,68100,68000,603
20240102,124200,8317638800,68000,68000,68100,68000,301
20240102,124100,8297148800,68100,68000,68100,68000,162
20240102,124000,8286129600,68000,68100,68100,68000,645
20240102,123900,8242234100,68100,68100,68100,68000,320
20240102,123800,8220448000,68100,68000,68100,68000,928
20240102,123700,8157338600,68100,68000,68100,68000,250
20240102,123600,8140331100,68100,68100,68200,68000,9791
20240102,123500,7473898300,68100,68200,68200,68100,157
20240102,123400,7463205300,68200,68100,68200,68100,135
20240102,123300,7454010400,68200,68100,68200,68100,238
20240102,123200,7437801500,68200,68100,68200,68100,269
20240102,123100,7419479500,68100,68200,68200,68100,184
20240102,123000,7406947000,68100,68100,68200,68100,598
20240102,122900,7366178300,68100,68100,68200,68100,181
20240102,122800,7353851400,68100,68100,68200,68100,926
20240102,122700,7290790300,68100,68100,68200,68100,320
20240102,122600,7268988600,68200,68200,68200,68100,166
20240102,122500,7257677200,68200,68200,68200,68100,215
20240102,122400,7243027600,68200,68100,68200,68100,332
20240102,122300,7220411700,68100,68100,68200,68100,427
20240102,122200,7191330400,68100,68100,68200,68100,535
20240102,122100,7154854800,68100,68100,68200,68100,189
20240102,122000,7141980900,68100,68100,68200,68100,491
20240102,121900,7108527400,68200,68100,68200,68100,42
20240102,121800,7105666300,68100,68100,68200,68100,453
20240102,121700,7074782600,68100,68100,68200,68100,269
20240102,121600,7056462600,68100,68100,68200,68100,210
20240102,121500,7042160200,68100,68100,68200,68100,100
20240102,121400,7035349500,68100,68200,68200,68100,503
20240102,121300,7001073000,68200,68100,68200,68100,113
20240102,121200,6993371300,68200,68100,68200,68100,168
20240102,121100,6981926400,68100,68200,68200,68100,454
20240102,121000,6950995600,68200,68200,68300,68100,417
20240102,120900,6922560800,68200,68100,68300,68100,390
20240102,120800,6895972300,68200,68100,68200,68100,498
20240102,120700,6862039100,68100,68100,68200,68100,267
20240102,120600,6843842600,68100,68100,68200,68100,285
20240102,120500,6824425500,68100,68100,68200,68100,856
20240102,120400,6766065700,68100,68100,68200,68100,920
20240102,120300,6703412600,68100,68100,68200,68100,249
20240102,120200,6686448400,68100,68100,68200,68100,414
20240102,120100,6658239200,68100,68100,68200,68100,695
20240102,120000,6610907200,68100,68100,68200,68100,221
20240102,115900,6595856800,68100,68100,68200,68100,186
20240102,115800,6583190000,68100,68100,68200,68100,360
20240102,115700,6558663600,68100,68200,68200,68100,4268
20240102,115600,6267605600,68200,68300,68300,68200,588
20240102,115500,6227500200,68200,68300,68300,68200,389
20240102,115400,6200970000,68200,68200,68300,68200,165
20240102,115300,6189712000,68300,68300,68300,68200,401
20240102,115200,6162352000,68200,68200,68300,68200,344
20240102,115100,6138887800,68200,68200,68300,68200,349
20240102,115000,6115070800,68200,68300,68300,68200,292
20240102,114900,6095151200,68300,68200,68300,68200,275
20240102,114800,6076395100,68200,68200,68300,68200,401
20240102,114700,6049044600,68200,68200,68300,68200,159
20240102,114600,6038197600,68300,68200,68300,68200,198
20240102,114500,6024690900,68200,68200,68300,68200,761
20240102,114400,5972732300,68200,68200,68300,68200,1278
20240102,114300,5885572600,68200,68200,68300,68200,168
20240102,114200,5874113800,68200,68400,68400,68200,5911
20240102,114100,5470416800,68300,68400,68400,68300,173
20240102,114000,5458600400,68400,68300,68400,68300,407
20240102,113900,5430787900,68300,68400,68400,68300,571
20240102,113800,5391758200,68300,68300,68400,68300,433
20240102,113700,5362164900,68300,68300,68400,68300,203
20240102,113600,5348299400,68300,68300,68400,68300,309
20240102,113500,5327191400,68300,68300,68400,68300,273
20240102,113400,5308544300,68400,68300,68400,68300,223
20240102,113300,5293305100,68300,68300,68400,68300,316
20240102,113200,5271708000,68300,68300,68400,68300,624
20240102,113100,5229088300,68300,68300,68400,68300,466
20240102,113000,5197237700,68400,68300,68400,68300,259
20240102,112900,5179535300,68300,68300,68400,68300,459
20240102,112800,5148176200,68300,68300,68400,68300,310
20240102,112700,5126998200,68300,68300,68400,68300,587
20240102,112600,5086888600,68300,68300,68400,68300,375
20240102,112500,5061275600,68300,68300,68400,68300,582
20240102,112400,5021503600,68300,68300,68400,68300,283
20240102,112300,5002161700,68400,68400,68400,68300,581
20240102,112200,4962460000,68300,68300,68500,68300,512
20240102,112100,4927442500,68400,68300,68400,68300,282
20240102,112000,4908169000,68400,68400,68500,68300,1127
20240102,111900,4831091800,68400,68400,68500,68400,137
20240102,111800,4821715100,68400,68400,68500,68400,144
20240102,111700,4811862100,68400,68400,68500,68400,273
20240102,111600,4793185900,68600,68500,68600,68400,1153
20240102,111500,4714221900,68400,68300,68400,68300,1545
20240102,111400,4608551200,68300,68300,68400,68300,487
20240102,111300,4575272700,68400,68300,68400,68300,247
20240102,111200,4558399700,68300,68300,68400,68300,357
20240102,111100,4533998000,68300,68300,68400,68300,317
20240102,111000,4512339700,68300,68400,68400,68300,904
20240102,110900,4450592600,68300,68400,68400,68300,304
20240102,110800,4429826400,68300,68400,68400,68300,612
20240102,110700,4388006300,68400,68300,68400,68300,257
20240102,110600,4370444800,68300,68300,68400,68300,235
20240102,110500,4354391600,68300,68300,68400,68300,186
20240102,110400,4341686300,68300,68500,68500,68300,4165
20240102,110300,4056838500,68400,68400,68500,68400,598
20240102,110200,4015932900,68400,68400,68500,68400,178
20240102,110100,4003756500,68400,68400,68500,68400,737
20240102,110000,3953329300,68400,68500,68500,68400,296
20240102,105900,3933080300,68400,68500,68600,68400,255
20240102,105800,3915631300,68500,68500,68500,68400,318
20240102,105700,3893863500,68500,68400,68500,68400,616
20240102,105600,3851709600,68500,68400,68500,68400,824
20240102,105500,3795334100,68400,68500,68500,68400,246
20240102,105400,3778504800,68500,68400,68500,68400,252
20240102,105300,3761265600,68500,68500,68500,68400,459
20240102,105200,3729856400,68400,68400,68500,68400,337
20240102,105100,3706802100,68500,68500,68600,68500,1153
20240102,105000,3627821200,68500,68600,68600,68500,806
20240102,104900,3572607700,68500,68500,68600,68500,132
20240102,104800,3563564800,68600,68500,68600,68400,392
20240102,104700,3536724900,68500,68600,68600,68400,1304
20240102,104600,3447396900,68500,68500,68600,68500,380
20240102,104500,3421366300,68600,68500,68600,68400,924
20240102,104400,3358097600,68400,68400,68500,68400,708
20240102,104300,3309652000,68500,68600,68600,68400,3514
20240102,104200,3068977000,68500,68600,68600,68500,148
20240102,104100,3058835000,68500,68600,68600,68500,281
20240102,104000,3039584000,68500,68600,68600,68500,241
20240102,103900,3023070700,68500,68600,68600,68500,284
20240102,103800,3003612300,68600,68600,68600,68500,538
20240102,103700,2966729500,68600,68500,68600,68500,717
20240102,103600,2917601400,68600,68600,68600,68500,423
20240102,103500,2888622000,68600,68700,68700,68500,1318
20240102,103400,2798210700,68700,68700,68700,68600,173
20240102,103300,2786337500,68700,68600,68700,68600,122
20240102,103200,2777963200,68600,68600,68700,68600,496
20240102,103100,2743921200,68600,68700,68700,68600,433
20240102,103000,2714209700,68700,68700,68700,68600,131
20240102,102900,2705216100,68600,68600,68600,68500,174
20240102,102800,2693284200,68600,68600,68700,68500,319
20240102,102700,2671409000,68600,68500,68700,68400,2773
20240102,102600,2481335700,68500,68500,68500,68400,232
20240102,102500,2465458700,68500,68600,68600,68400,632
20240102,102400,2422183700,68500,68500,68600,68400,867
20240102,102300,2362794400,68600,68700,68700,68500,5620
20240102,102200,1977505400,68600,68700,68800,68600,2106
20240102,102100,1832862000,68700,68700,68800,68700,793
20240102,102000,1778370700,68700,68700,68800,68700,268
20240102,101900,1759952900,68800,68800,68900,68700,1069
20240102,101800,1686433500,68800,68700,68800,68700,657
20240102,101700,1641239900,68800,68900,68900,68700,1078
20240102,101600,1567074000,68800,68800,68900,68800,304
20240102,101500,1546156900,68800,68800,68900,68700,1075
20240102,101400,1472179900,68700,68800,68900,68700,262
20240102,101300,1454166200,68800,68700,68800,68700,325
20240102,101200,1431809400,68800,68900,68900,68700,1879
20240102,101100,1302544700,68900,68900,68900,68800,865
20240102,101000,1243020000,68900,68800,69000,68800,1810
20240102,100900,1118320700,68800,68800,68900,68800,370
20240102,100800,1092860800,68800,68900,69000,68800,475
20240102,100700,1060157200,68900,68800,69000,68700,1226
20240102,100600,975784400,68800,68600,68900,68600,1702
20240102,100500,858846800,68600,68800,68800,68600,2302
20240102,100400,700671000,68800,68700,68900,68700,936
20240102,100300,636355700,68800,68800,68900,68600,1392
20240102,100200,540702500,68800,68900,68900,68600,794
20240102,100100,486127400,68900,69000,69200,68900,2649
20240102,100000,303281500,69000,69000,69300,69000,4393