KissMeData/010950/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185500,13244187100,67500,67500,67500,67500,6733
20240109,185400,13244187100,67500,67500,67500,67500,0
20240109,185300,13244187100,67500,67500,67500,67500,0
20240109,185200,13244187100,67500,67500,67500,67500,0
20240109,185100,13244187100,67500,67500,67500,67500,0
20240109,185000,13244187100,67500,67500,67500,67500,0
20240109,184900,13244187100,67500,67500,67500,67500,0
20240109,184800,13244187100,67500,67500,67500,67500,0
20240109,184700,13244187100,67500,67500,67500,67500,0
20240109,184600,13244187100,67500,67500,67500,67500,0
20240109,184500,13244187100,67500,67500,67500,67500,0
20240109,184400,13244187100,67500,67500,67500,67500,0
20240109,184300,13244187100,67500,67500,67500,67500,0
20240109,184200,13244187100,67500,67500,67500,67500,0
20240109,184100,13244187100,67500,67500,67500,67500,0
20240109,184000,13244187100,67500,67500,67500,67500,0
20240109,183900,13244187100,67500,67500,67500,67500,0
20240109,183800,13244187100,67500,67500,67500,67500,0
20240109,183700,13244187100,67500,67500,67500,67500,0
20240109,183600,13244187100,67500,67500,67500,67500,0
20240109,183500,13244187100,67500,67500,67500,67500,0
20240109,183400,13244187100,67500,67500,67500,67500,0
20240109,183300,13244187100,67500,67500,67500,67500,0
20240109,183200,13244187100,67500,67500,67500,67500,0
20240109,183100,13244187100,67500,67500,67500,67500,0
20240109,183000,13244187100,67500,67500,67500,67500,0
20240109,182900,13244187100,67500,67500,67500,67500,0
20240109,182800,13244187100,67500,67500,67500,67500,0
20240109,182700,13244187100,67500,67500,67500,67500,0
20240109,182600,13244187100,67500,67500,67500,67500,0
20240109,182500,13244187100,67500,67500,67500,67500,6733
20240109,182400,13244187100,67500,67500,67500,67500,0
20240109,182300,13244187100,67500,67500,67500,67500,0
20240109,182200,13244187100,67500,67500,67500,67500,0
20240109,182100,13244187100,67500,67500,67500,67500,0
20240109,182000,13244187100,67500,67500,67500,67500,0
20240109,181900,13244187100,67500,67500,67500,67500,0
20240109,181800,13244187100,67500,67500,67500,67500,0
20240109,181700,13244187100,67500,67500,67500,67500,0
20240109,181600,13244187100,67500,67500,67500,67500,0
20240109,181500,13244187100,67500,67500,67500,67500,0
20240109,181400,13244187100,67500,67500,67500,67500,0
20240109,181300,13244187100,67500,67500,67500,67500,0
20240109,181200,13244187100,67500,67500,67500,67500,0
20240109,181100,13244187100,67500,67500,67500,67500,0
20240109,181000,13244187100,67500,67500,67500,67500,0
20240109,180900,13244187100,67500,67500,67500,67500,0
20240109,180800,13244187100,67500,67500,67500,67500,0
20240109,180700,13244187100,67500,67500,67500,67500,0
20240109,180600,13244187100,67500,67500,67500,67500,0
20240109,180500,13244187100,67500,67500,67500,67500,0
20240109,180400,13244187100,67500,67500,67500,67500,0
20240109,180300,13244187100,67500,67500,67500,67500,0
20240109,180200,13244187100,67500,67500,67500,67500,0
20240109,180100,13244187100,67500,67500,67500,67500,0
20240109,180000,13244187100,67500,67500,67500,67500,0
20240109,175900,13244187100,67500,67500,67500,67500,0
20240109,175800,13244187100,67500,67500,67500,67500,0
20240109,175700,13244187100,67500,67500,67500,67500,0
20240109,175600,13244187100,67500,67500,67500,67500,0
20240109,175500,13244187100,67500,67500,67500,67500,6733
20240109,175400,13244187100,67500,67500,67500,67500,0
20240109,175300,13244187100,67500,67500,67500,67500,0
20240109,175200,13244187100,67500,67500,67500,67500,0
20240109,175100,13244187100,67500,67500,67500,67500,0
20240109,175000,13244187100,67500,67500,67500,67500,0
20240109,174900,13244187100,67500,67500,67500,67500,0
20240109,174800,13244187100,67500,67500,67500,67500,0
20240109,174700,13244187100,67500,67500,67500,67500,0
20240109,174600,13244187100,67500,67500,67500,67500,0
20240109,174500,13244187100,67500,67500,67500,67500,0
20240109,174400,13244187100,67500,67500,67500,67500,0
20240109,174300,13244187100,67500,67500,67500,67500,0
20240109,174200,13244187100,67500,67500,67500,67500,0
20240109,174100,13244187100,67500,67500,67500,67500,0
20240109,174000,13244187100,67500,67500,67500,67500,0
20240109,173900,13244187100,67500,67500,67500,67500,0
20240109,173800,13244187100,67500,67500,67500,67500,0
20240109,173700,13244187100,67500,67500,67500,67500,0
20240109,173600,13244187100,67500,67500,67500,67500,0
20240109,173500,13244187100,67500,67500,67500,67500,0
20240109,173400,13244187100,67500,67500,67500,67500,0
20240109,173300,13244187100,67500,67500,67500,67500,0
20240109,173200,13244187100,67500,67500,67500,67500,0
20240109,173100,13244187100,67500,67500,67500,67500,0
20240109,173000,13244187100,67500,67500,67500,67500,0
20240109,172900,13244187100,67500,67500,67500,67500,0
20240109,172800,13244187100,67500,67500,67500,67500,0
20240109,172700,13244187100,67500,67500,67500,67500,0
20240109,172600,13244187100,67500,67500,67500,67500,0
20240109,172500,13244187100,67500,67500,67500,67500,6733
20240109,172400,13244187100,67500,67500,67500,67500,0
20240109,172300,13244187100,67500,67500,67500,67500,0
20240109,172200,13244187100,67500,67500,67500,67500,0
20240109,172100,13244187100,67500,67500,67500,67500,0
20240109,172000,13244187100,67500,67500,67500,67500,0
20240109,171900,13244187100,67500,67500,67500,67500,0
20240109,171800,13244187100,67500,67500,67500,67500,0
20240109,171700,13244187100,67500,67500,67500,67500,0
20240109,171600,13244187100,67500,67500,67500,67500,0
20240109,171500,13244187100,67500,67500,67500,67500,0
20240109,171400,13244187100,67500,67500,67500,67500,0
20240109,171300,13244187100,67500,67500,67500,67500,0
20240109,171200,13244187100,67500,67500,67500,67500,0
20240109,171100,13244187100,67500,67500,67500,67500,0
20240109,171000,13244187100,67500,67500,67500,67500,0
20240109,170900,13244187100,67500,67500,67500,67500,0
20240109,170800,13244187100,67500,67500,67500,67500,0
20240109,170700,13244187100,67500,67500,67500,67500,0
20240109,170600,13244187100,67500,67500,67500,67500,0
20240109,170500,13244187100,67500,67500,67500,67500,0
20240109,170400,13244187100,67500,67500,67500,67500,0
20240109,170300,13244187100,67500,67500,67500,67500,0
20240109,170200,13244187100,67500,67500,67500,67500,0
20240109,170100,13244187100,67500,67500,67500,67500,0
20240109,170000,13244187100,67500,67500,67500,67500,0
20240109,165900,13244187100,67500,67500,67500,67500,0
20240109,165800,13244187100,67500,67500,67500,67500,0
20240109,165700,13244187100,67500,67500,67500,67500,0
20240109,165600,13244187100,67500,67500,67500,67500,0
20240109,165500,13244187100,67500,67500,67500,67500,6733
20240109,165400,13244187100,67500,67500,67500,67500,0
20240109,165300,13244187100,67500,67500,67500,67500,0
20240109,165200,13244187100,67500,67500,67500,67500,0
20240109,165100,13244187100,67500,67500,67500,67500,0
20240109,165000,13244187100,67500,67500,67500,67500,0
20240109,164900,13244187100,67500,67500,67500,67500,0
20240109,164800,13244187100,67500,67500,67500,67500,0
20240109,164700,13244187100,67500,67500,67500,67500,0
20240109,164600,13244187100,67500,67500,67500,67500,0
20240109,164500,13244187100,67500,67500,67500,67500,0
20240109,164400,13244187100,67500,67500,67500,67500,0
20240109,164300,13244187100,67500,67500,67500,67500,0
20240109,164200,13244187100,67500,67500,67500,67500,0
20240109,164100,13244187100,67500,67500,67500,67500,0
20240109,164000,13244187100,67500,67500,67500,67500,0
20240109,163900,13244187100,67500,67500,67500,67500,0
20240109,163800,13244187100,67500,67500,67500,67500,0
20240109,163700,13244187100,67500,67500,67500,67500,0
20240109,163600,13244187100,67500,67500,67500,67500,0
20240109,163500,13244187100,67500,67500,67500,67500,0
20240109,163400,13244187100,67500,67500,67500,67500,0
20240109,163300,13244187100,67500,67500,67500,67500,0
20240109,163200,13244187100,67500,67500,67500,67500,0
20240109,163100,13244187100,67500,67500,67500,67500,0
20240109,163000,13244187100,67500,67500,67500,67500,0
20240109,162900,13244187100,67500,67500,67500,67500,0
20240109,162800,13244187100,67500,67500,67500,67500,0
20240109,162700,13244187100,67500,67500,67500,67500,0
20240109,162600,13244187100,67500,67500,67500,67500,0
20240109,162500,13244187100,67500,67500,67500,67500,6733
20240109,162400,13244187100,67500,67500,67500,67500,0
20240109,162300,13244187100,67500,67500,67500,67500,0
20240109,162200,13244187100,67500,67500,67500,67500,0
20240109,162100,13244187100,67500,67500,67500,67500,0
20240109,162000,13244187100,67500,67500,67500,67500,0
20240109,161900,13244187100,67500,67500,67500,67500,0
20240109,161800,13244187100,67500,67500,67500,67500,0
20240109,161700,13244187100,67500,67500,67500,67500,0
20240109,161600,13244187100,67500,67500,67500,67500,0
20240109,161500,13244187100,67500,67500,67500,67500,0
20240109,161400,13244187100,67500,67500,67500,67500,0
20240109,161300,13244187100,67500,67500,67500,67500,0
20240109,161200,13244187100,67500,67500,67500,67500,0
20240109,161100,13244187100,67500,67500,67500,67500,0
20240109,161000,13244187100,67500,67500,67500,67500,0
20240109,160900,13244187100,67500,67500,67500,67500,0
20240109,160800,13244187100,67500,67500,67500,67500,0
20240109,160700,13244187100,67500,67500,67500,67500,0
20240109,160600,13244187100,67500,67500,67500,67500,0
20240109,160500,13244187100,67500,67500,67500,67500,0
20240109,160400,13244187100,67500,67500,67500,67500,0
20240109,160300,13244187100,67500,67500,67500,67500,0
20240109,160200,13244187100,67500,67500,67500,67500,0
20240109,160100,13244187100,67500,67500,67500,67500,0
20240109,160000,13244187100,67500,67500,67500,67500,0
20240109,155900,13244187100,67500,67500,67500,67500,0
20240109,155800,13244187100,67500,67500,67500,67500,0
20240109,155700,13244187100,67500,67500,67500,67500,0
20240109,155600,13244187100,67500,67500,67500,67500,0
20240109,155500,13244187100,67500,67500,67500,67500,6733
20240109,155400,13244187100,67500,67500,67500,67500,0
20240109,155300,13244187100,67500,67500,67500,67500,0
20240109,155200,13244187100,67500,67500,67500,67500,0
20240109,155100,13244187100,67500,67500,67500,67500,0
20240109,155000,13244187100,67500,67500,67500,67500,0
20240109,154900,13244187100,67500,67500,67500,67500,0
20240109,154800,13244187100,67500,67500,67500,67500,0
20240109,154700,13244187100,67500,67500,67500,67500,0
20240109,154600,13244187100,67500,67500,67500,67500,0
20240109,154500,13244187100,67500,67500,67500,67500,0
20240109,154400,13244187100,67500,67500,67500,67500,0
20240109,154300,13244187100,67500,67500,67500,67500,0
20240109,154200,13244187100,67500,67500,67500,67500,0
20240109,154100,13244187100,67500,67500,67500,67500,0
20240109,154000,13244187100,67500,67500,67500,67500,0
20240109,153900,13244187100,67500,67500,67500,67500,0
20240109,153800,13244187100,67500,67500,67500,67500,0
20240109,153700,13244187100,67500,67500,67500,67500,0
20240109,153600,13244187100,67500,67500,67500,67500,0
20240109,153500,13244187100,67500,67500,67500,67500,0
20240109,153400,13244187100,67500,67500,67500,67500,0
20240109,153300,13244187100,67500,67500,67500,67500,0
20240109,153200,13244187100,67500,67500,67500,67500,0
20240109,153100,13244187100,67500,67500,67500,67500,0
20240109,153000,13244187100,67500,67500,67500,67500,6733
20240109,152900,12789709600,67600,67600,67600,67600,0
20240109,152800,12789709600,67600,67600,67600,67600,0
20240109,152700,12789709600,67600,67600,67600,67600,0
20240109,152600,12789709600,67600,67600,67600,67600,0
20240109,152500,12789709600,67600,67600,67600,67600,0
20240109,152400,12789709600,67600,67600,67600,67600,0
20240109,152300,12789709600,67600,67600,67600,67600,0
20240109,152200,12789709600,67600,67600,67600,67600,0
20240109,152100,12789709600,67600,67600,67600,67600,0
20240109,152000,12789709600,67600,67600,67600,67600,0
20240109,151900,12789709600,67600,67700,67800,67600,201
20240109,151800,12776101000,67600,67600,67700,67600,312
20240109,151700,12754993800,67600,67600,67700,67600,372
20240109,151600,12729839800,67700,67600,67700,67600,122
20240109,151500,12721592500,67600,67700,67700,67600,307
20240109,151400,12700812300,67700,67700,67800,67700,237
20240109,151300,12684767300,67700,67700,67800,67700,103
20240109,151200,12677792200,67700,67700,67800,67700,1508
20240109,151100,12575583300,67700,67700,67800,67700,408
20240109,151000,12547946700,67700,67600,67800,67600,223
20240109,150900,12532852900,67600,67600,67700,67600,65
20240109,150800,12528456000,67600,67600,67700,67600,1029
20240109,150700,12458808200,67600,67600,67600,67600,790
20240109,150600,12405404200,67600,67600,67700,67600,619
20240109,150500,12363557500,67600,67600,67800,67600,2558
20240109,150400,12190176000,67700,67600,67700,67600,245
20240109,150300,12173600000,67700,67700,67700,67600,398
20240109,150200,12146667500,67700,67700,67700,67600,447
20240109,150100,12116417500,67700,67600,67700,67600,116
20240109,150000,12108566900,67600,67600,67700,67600,143
20240109,145900,12098899800,67600,67600,67700,67600,1134
20240109,145800,12022136800,67600,67600,67600,67600,387
20240109,145700,11995975600,67600,67600,67700,67600,268
20240109,145600,11977857100,67600,67600,67600,67600,87
20240109,145500,11971975900,67600,67600,67700,67600,458
20240109,145400,11941013600,67600,67600,67600,67600,148
20240109,145300,11931008800,67600,67500,67700,67500,316
20240109,145200,11909639100,67500,67400,67500,67400,976
20240109,145100,11843762500,67500,67500,67500,67400,1074
20240109,145000,11771286700,67500,67400,67500,67400,1811
20240109,144900,11649059500,67400,67500,67600,67400,1521
20240109,144800,11546395400,67500,67500,67600,67500,213
20240109,144700,11532009300,67500,67500,67700,67500,149
20240109,144600,11521932200,67700,67600,67700,67500,788
20240109,144500,11468677500,67500,67600,67700,67500,377
20240109,144400,11443213800,67600,67600,67600,67600,129
20240109,144300,11434493400,67600,67600,67700,67500,464
20240109,144200,11403130700,67600,67600,67600,67600,154
20240109,144100,11392720300,67600,67600,67700,67600,507
20240109,144000,11358446800,67600,67700,67800,67600,205
20240109,143900,11344578600,67800,67700,67800,67700,43
20240109,143800,11341667100,67700,67600,67700,67600,312
20240109,143700,11320557800,67600,67600,67700,67500,1274
20240109,143600,11234339100,67600,67600,67800,67500,1171
20240109,143500,11154996100,67600,67600,67800,67600,1061
20240109,143400,11083154600,67600,67600,67600,67600,150
20240109,143300,11073014600,67600,67600,67600,67600,282
20240109,143200,11053951400,67600,67600,67800,67600,647
20240109,143100,11010154700,67700,67500,67700,67500,669
20240109,143000,10964911400,67500,67500,67600,67500,89
20240109,142900,10958902400,67500,67500,67600,67500,175
20240109,142800,10947087100,67600,67500,67600,67500,200
20240109,142700,10933584700,67500,67600,67600,67500,237
20240109,142600,10917567700,67600,67600,67800,67500,490
20240109,142500,10884444100,67600,67600,67600,67500,208
20240109,142400,10870398700,67700,67600,67700,67500,611
20240109,142300,10829126300,67500,67500,67600,67500,170
20240109,142200,10817644500,67500,67600,67700,67500,773
20240109,142100,10765389800,67600,67600,67700,67600,1430
20240109,142000,10668689100,67500,67500,67600,67500,503
20240109,141900,10634723000,67500,67500,67600,67500,187
20240109,141800,10622092300,67500,67600,67600,67500,132
20240109,141700,10613175700,67600,67500,67600,67500,140
20240109,141600,10603720100,67500,67500,67600,67500,118
20240109,141500,10595752300,67600,67600,67600,67500,237
20240109,141400,10579749000,67500,67500,67600,67500,276
20240109,141300,10561108600,67500,67500,67600,67500,59
20240109,141200,10557126000,67600,67500,67600,67500,375
20240109,141100,10531795900,67500,67500,67600,67500,159
20240109,141000,10521063300,67500,67500,67600,67500,71
20240109,140900,10516270600,67500,67500,67500,67500,80
20240109,140800,10510870600,67500,67500,67600,67500,250
20240109,140700,10493990600,67500,67500,67500,67500,104
20240109,140600,10486970600,67500,67500,67600,67500,77
20240109,140500,10481772700,67500,67500,67600,67500,214
20240109,140400,10467327600,67500,67500,67500,67500,36
20240109,140300,10464897600,67500,67600,67600,67500,115
20240109,140200,10457135000,67600,67400,67600,67400,307
20240109,140100,10436430600,67400,67400,67600,67400,68
20240109,140000,10431843100,67500,67400,67500,67400,250
20240109,135900,10414975600,67500,67500,67500,67400,343
20240109,135800,10391824200,67500,67500,67600,67500,163
20240109,135700,10380821600,67500,67500,67500,67500,101
20240109,135600,10374004100,67500,67500,67600,67400,417
20240109,135500,10345851800,67500,67500,67600,67500,234
20240109,135400,10330056500,67500,67500,67600,67500,134
20240109,135300,10321011400,67500,67500,67600,67500,171
20240109,135200,10309468200,67500,67500,67600,67500,135
20240109,135100,10300355100,67500,67600,67600,67500,198
20240109,135000,10286989800,67600,67500,67600,67500,202
20240109,134900,10273354200,67500,67500,67600,67500,185
20240109,134800,10260855800,67500,67500,67600,67500,203
20240109,134700,10247152400,67500,67500,67500,67500,64
20240109,134600,10242832400,67500,67500,67600,67500,201
20240109,134500,10229264400,67500,67500,67600,67500,211
20240109,134400,10215020400,67500,67500,67500,67500,69
20240109,134300,10210362900,67500,67500,67600,67500,96
20240109,134200,10203882600,67500,67500,67600,67500,194
20240109,134100,10190787500,67500,67500,67600,67500,192
20240109,134000,10177821500,67500,67500,67600,67500,356
20240109,133900,10153790100,67600,67500,67600,67500,137
20240109,133800,10144536500,67500,67500,67600,67500,220
20240109,133700,10129669800,67600,67500,67600,67500,226
20240109,133600,10114413200,67500,67500,67600,67500,65
20240109,133500,10110025500,67500,67500,67600,67500,96
20240109,133400,10103544500,67500,67500,67700,67500,740
20240109,133300,10053529100,67500,67500,67600,67500,168
20240109,133200,10042186700,67500,67500,67600,67500,376
20240109,133100,10016800400,67500,67500,67500,67500,405
20240109,133000,9989462900,67500,67500,67600,67500,145
20240109,132900,9979669700,67500,67600,67700,67500,563
20240109,132800,9941624500,67500,67500,67500,67500,224
20240109,132700,9926504500,67500,67500,67500,67500,134
20240109,132600,9917459500,67500,67500,67500,67400,1322
20240109,132500,9828224700,67500,67500,67500,67500,389
20240109,132400,9801967200,67500,67500,67500,67500,441
20240109,132300,9772199700,67500,67600,67600,67500,1383
20240109,132200,9678757600,67600,67600,67600,67600,126
20240109,132100,9670240000,67600,67600,67700,67600,324
20240109,132000,9648337100,67700,67600,67700,67600,396
20240109,131900,9621566900,67600,67600,67700,67600,197
20240109,131800,9608248700,67600,67600,67700,67600,195
20240109,131700,9595066600,67700,67700,67800,67700,7690
20240109,131600,9074431600,67700,67700,67800,67700,408
20240109,131500,9046806400,67700,67700,67700,67700,343
20240109,131400,9023585300,67700,67700,67800,67700,177
20240109,131300,9011600400,67700,67800,67900,67700,766
20240109,131200,8959665000,67800,67800,67900,67800,309
20240109,131100,8938711700,67800,67800,67800,67800,127
20240109,131000,8930101100,67800,67900,67900,67800,668
20240109,130900,8884810400,67900,67800,67900,67800,196
20240109,130800,8871521500,67800,67900,67900,67800,130
20240109,130700,8862706400,67800,67800,67900,67800,420
20240109,130600,8834206000,67800,67900,67900,67800,146
20240109,130500,8824306300,67800,67800,67900,67800,241
20240109,130400,8807961300,67800,67800,67900,67800,152
20240109,130300,8797650700,67800,67700,67800,67700,1209
20240109,130200,8715698500,67700,67700,67800,67700,183
20240109,130100,8703308200,67700,67700,67800,67700,167
20240109,130000,8691994500,67800,67800,67900,67800,330
20240109,125900,8669620400,67800,67800,67900,67800,817
20240109,125800,8614226900,67800,67800,67900,67800,366
20240109,125700,8589409000,67800,67800,67900,67800,424
20240109,125600,8560656900,67800,67800,67900,67800,303
20240109,125500,8540113200,67800,67800,67900,67800,190
20240109,125400,8527224900,67800,67800,67900,67800,426
20240109,125300,8498341800,67900,67800,67900,67800,77
20240109,125200,8493121100,67800,67800,67900,67800,76
20240109,125100,8487967200,67800,67800,67800,67800,53
20240109,125000,8484373800,67800,67900,67900,67800,619
20240109,124900,8442353500,67900,67900,68000,67900,430
20240109,124800,8413146800,67900,67900,67900,67900,211
20240109,124700,8398819900,67900,67900,68000,67900,863
20240109,124600,8340216500,67900,67800,67900,67800,1578
20240109,124500,8233081600,67800,67800,67900,67800,199
20240109,124400,8219583200,67800,67800,67900,67800,118
20240109,124300,8211578900,67800,67800,67900,67800,103
20240109,124200,8204589600,67800,67700,67800,67700,693
20240109,124100,8157614700,67800,67800,67900,67800,427
20240109,124000,8128662200,67800,67800,67800,67800,716
20240109,123900,8080117400,67700,67800,67800,67700,2003
20240109,123800,7944322100,67800,67800,67900,67800,73
20240109,123700,7939370300,67800,67800,67800,67800,179
20240109,123600,7927234100,67800,67800,67800,67700,1408
20240109,123500,7831772800,67700,67700,67800,67700,147
20240109,123400,7821813100,67700,67800,67800,67700,265
20240109,123300,7803860600,67800,67600,67800,67600,840
20240109,123200,7746982300,67600,67600,67600,67600,130
20240109,123100,7738194300,67600,67600,67700,67600,1290
20240109,123000,7650988400,67600,67600,67700,67600,53
20240109,122900,7647404900,67600,67600,67700,67600,16
20240109,122800,7646323100,67600,67700,67700,67600,294
20240109,122700,7626419600,67700,67600,67700,67600,389
20240109,122600,7600089600,67600,67700,67700,67600,417
20240109,122500,7571890700,67700,67600,67700,67600,153
20240109,122400,7561544900,67600,67600,67600,67600,149
20240109,122300,7551472500,67600,67700,67700,67600,210
20240109,122200,7537260000,67700,67700,67700,67700,179
20240109,122100,7525141700,67700,67700,67700,67700,134
20240109,122000,7516069900,67700,67800,67800,67700,200
20240109,121900,7502529400,67800,67700,67800,67700,1373
20240109,121800,7409575100,67600,67700,67700,67600,255
20240109,121700,7392335400,67700,67600,67700,67500,1601
20240109,121600,7284088700,67500,67500,67500,67500,86
20240109,121500,7278283700,67500,67500,67600,67500,248
20240109,121400,7261540300,67500,67500,67600,67500,122
20240109,121300,7253302500,67500,67500,67600,67500,78
20240109,121200,7248033300,67500,67500,67600,67500,74
20240109,121100,7243038200,67600,67500,67600,67500,514
20240109,121000,7208335400,67500,67500,67600,67400,1438
20240109,120900,7111238900,67400,67400,67400,67400,18
20240109,120800,7110025700,67400,67400,67400,67400,111
20240109,120700,7102544300,67400,67400,67400,67400,136
20240109,120600,7093377900,67400,67400,67400,67400,134
20240109,120500,7084346300,67400,67400,67400,67400,315
20240109,120400,7063115300,67400,67400,67400,67400,155
20240109,120300,7052668300,67400,67400,67500,67400,209
20240109,120200,7038579900,67400,67500,67500,67400,222
20240109,120100,7023608900,67400,67400,67500,67400,96
20240109,120000,7017138400,67400,67300,67400,67300,199
20240109,115900,7003731900,67300,67300,67400,67300,127
20240109,115800,6995175900,67300,67300,67400,67300,209
20240109,115700,6981107900,67300,67200,67300,67200,343
20240109,115600,6958027000,67200,67200,67200,67200,44
20240109,115500,6955070200,67200,67200,67300,67200,85
20240109,115400,6949357400,67200,67300,67300,67200,177
20240109,115300,6937456900,67300,67300,67400,67300,147
20240109,115200,6927560000,67400,67200,67400,67200,1977
20240109,115100,6794660500,67200,67200,67200,67200,99
20240109,115000,6788007700,67300,67300,67400,67300,166
20240109,114900,6776835800,67300,67300,67400,67300,1553
20240109,114800,6672313900,67400,67300,67400,67300,1147
20240109,114700,6595083700,67300,67300,67400,67300,131
20240109,114600,6586262400,67400,67300,67400,67300,63
20240109,114500,6582016900,67400,67400,67400,67400,375
20240109,114400,6556741900,67400,67500,67500,67400,144
20240109,114300,6547030500,67400,67400,67400,67400,97
20240109,114200,6540492700,67400,67400,67500,67400,167
20240109,114100,6529232400,67400,67400,67500,67400,462
20240109,114000,6498062500,67400,67400,67400,67400,71
20240109,113900,6493277100,67400,67400,67500,67400,150
20240109,113800,6483166900,67400,67400,67500,67400,469
20240109,113700,6451547200,67400,67400,67400,67300,164
20240109,113600,6440506000,67400,67400,67400,67300,382
20240109,113500,6414771100,67400,67300,67400,67300,174
20240109,113400,6403058700,67400,67400,67400,67300,95
20240109,113300,6396656400,67300,67300,67300,67300,119
20240109,113200,6388647700,67400,67400,67500,67300,361
20240109,113100,6364321500,67400,67300,67400,67300,177
20240109,113000,6352396300,67300,67400,67400,67300,141
20240109,112900,6342902000,67300,67400,67400,67300,50
20240109,112800,6339534200,67300,67400,67400,67300,270
20240109,112700,6321356900,67400,67300,67400,67300,469
20240109,112600,6289765200,67300,67300,67300,67300,95
20240109,112500,6283371700,67300,67300,67400,67300,361
20240109,112400,6259054300,67300,67300,67400,67300,316
20240109,112300,6237765200,67400,67400,67400,67300,151
20240109,112200,6227600600,67300,67300,67400,67300,199
20240109,112100,6214207400,67300,67300,67300,67300,53
20240109,112000,6210640500,67300,67300,67300,67300,29
20240109,111900,6208688800,67300,67200,67300,67200,560
20240109,111800,6171020400,67200,67300,67300,67200,118
20240109,111700,6163089300,67300,67300,67300,67200,168
20240109,111600,6151785700,67300,67200,67300,67200,436
20240109,111500,6122451400,67200,67200,67300,67200,283
20240109,111400,6103428900,67200,67300,67300,67200,168
20240109,111300,6092125900,67200,67200,67300,67200,970
20240109,111200,6026851900,67200,67300,67300,67200,2672
20240109,111100,5847291100,67200,67200,67200,67200,102
20240109,111000,5840436700,67200,67300,67300,67200,114
20240109,110900,5832772600,67200,67200,67300,67200,139
20240109,110800,5823428800,67200,67200,67300,67200,260
20240109,110700,5805938400,67300,67200,67300,67200,125
20240109,110600,5797536500,67200,67200,67300,67200,180
20240109,110500,5785439900,67300,67300,67300,67200,696
20240109,110400,5738660500,67300,67200,67300,67200,125
20240109,110300,5730251600,67200,67300,67300,67200,187
20240109,110200,5717673300,67300,67200,67300,67200,534
20240109,110100,5681760600,67300,67300,67300,67200,56
20240109,110000,5677994100,67200,67300,67300,67200,91
20240109,105900,5671877100,67200,67200,67300,67200,203
20240109,105800,5658229300,67300,67200,67300,67200,150
20240109,105700,5648149200,67200,67200,67300,67200,86
20240109,105600,5642367700,67200,67200,67300,67200,244
20240109,105500,5625958200,67200,67200,67300,67200,805
20240109,105400,5571860400,67200,67300,67300,67200,89
20240109,105300,5565878900,67300,67200,67300,67200,145
20240109,105200,5556134200,67300,67200,67300,67200,188
20240109,105100,5543500400,67200,67200,67200,67200,129
20240109,105000,5534831600,67200,67200,67300,67200,152
20240109,104900,5524608200,67200,67200,67200,67200,214
20240109,104800,5510227400,67200,67200,67300,67200,154
20240109,104700,5499878500,67200,67200,67300,67200,29
20240109,104600,5497929600,67200,67300,67300,67200,371
20240109,104500,5472992400,67200,67200,67300,67200,565
20240109,104400,5435024100,67300,67300,67300,67200,416
20240109,104300,5407032700,67300,67300,67300,67200,1408
20240109,104200,5312384100,67300,67300,67300,67300,629
20240109,104100,5270052400,67400,67300,67400,67300,126
20240109,104000,5261570700,67300,67300,67300,67300,390
20240109,103900,5235323700,67300,67300,67300,67300,133
20240109,103800,5226372800,67300,67300,67300,67300,86
20240109,103700,5220585000,67400,67400,67400,67300,2204
20240109,103600,5072036200,67400,67300,67400,67300,1568
20240109,103500,4966370300,67300,67300,67300,67300,38
20240109,103400,4963812900,67300,67300,67400,67300,382
20240109,103300,4938104200,67300,67300,67400,67300,128
20240109,103200,4929489600,67300,67200,67300,67200,624
20240109,103100,4887508700,67200,67200,67300,67200,233
20240109,103000,4871843300,67200,67200,67300,67200,178
20240109,102900,4859875100,67200,67300,67300,67200,67
20240109,102800,4855372600,67300,67200,67300,67200,364
20240109,102700,4830911700,67300,67300,67300,67200,217
20240109,102600,4816319800,67300,67200,67300,67200,1135
20240109,102500,4740036400,67200,67200,67300,67200,117
20240109,102400,4732167900,67200,67300,67300,67200,140
20240109,102300,4722751800,67200,67300,67300,67200,213
20240109,102200,4708435200,67300,67300,67400,67300,2563
20240109,102100,4535945200,67300,67400,67400,67300,67
20240109,102000,4531434700,67400,67300,67400,67300,274
20240109,101900,4512992200,67300,67300,67400,67300,229
20240109,101800,4497579900,67400,67400,67400,67300,229
20240109,101700,4482147300,67300,67400,67400,67300,178
20240109,101600,4470167500,67300,67400,67400,67300,271
20240109,101500,4451928700,67400,67300,67400,67300,264
20240109,101400,4434151000,67300,67400,67400,67300,232
20240109,101300,4418529600,67400,67300,67400,67300,524
20240109,101200,4383221700,67300,67300,67400,67300,41
20240109,101100,4380462100,67300,67400,67400,67300,134
20240109,101000,4371433400,67400,67400,67500,67300,378
20240109,100900,4345968800,67400,67400,67500,67300,273
20240109,100800,4327569200,67400,67400,67400,67400,828
20240109,100700,4271762000,67300,67300,67400,67300,230
20240109,100600,4256270600,67300,67300,67400,67300,281
20240109,100500,4237349200,67400,67300,67400,67300,71
20240109,100400,4232570600,67300,67300,67400,67300,15
20240109,100300,4231560100,67300,67400,67400,67300,125
20240109,100200,4223145400,67300,67400,67400,67300,271
20240109,100100,4204904900,67400,67400,67400,67300,71
20240109,100000,4200122400,67300,67200,67400,67200,1100
20240109,095900,4126095800,67200,67200,67300,67200,108
20240109,095800,4118836100,67300,67200,67300,67200,285
20240109,095700,4099669000,67200,67200,67300,67200,134
20240109,095600,4090664000,67200,67200,67300,67100,842
20240109,095500,4034025000,67200,67200,67300,67200,621
20240109,095400,3992280900,67200,67100,67300,67100,535
20240109,095300,3956326300,67100,67300,67300,67100,4630
20240109,095200,3645191200,67300,67200,67300,67200,411
20240109,095100,3617552300,67200,67200,67300,67200,335
20240109,095000,3595039300,67300,67300,67300,67200,677
20240109,094900,3549541700,67300,67300,67400,67200,936
20240109,094800,3486550400,67300,67300,67400,67300,90
20240109,094700,3480489700,67300,67300,67400,67200,3243
20240109,094600,3262252400,67300,67400,67400,67300,251
20240109,094500,3245345400,67400,67300,67500,67300,297
20240109,094400,3225342900,67300,67400,67500,67300,305
20240109,094300,3204797300,67400,67400,67400,67300,328
20240109,094200,3182700500,67400,67300,67400,67300,127
20240109,094100,3174150600,67300,67400,67400,67300,180
20240109,094000,3162018900,67400,67400,67500,67300,217
20240109,093900,3147400300,67500,67400,67500,67300,787
20240109,093800,3094359100,67400,67400,67400,67300,503
20240109,093700,3060461200,67300,67300,67400,67300,126
20240109,093600,3051980300,67300,67400,67400,67300,553
20240109,093500,3014763000,67300,67300,67400,67300,90
20240109,093400,3008704800,67300,67400,67400,67300,331
20240109,093300,2986426800,67200,67300,67400,67200,3905
20240109,093200,2723718000,67300,67400,67400,67300,1316
20240109,093100,2635058200,67400,67400,67500,67400,435
20240109,093000,2605737800,67500,67500,67500,67400,218
20240109,092900,2591029000,67500,67500,67500,67400,772
20240109,092800,2538986500,67500,67400,67500,67300,943
20240109,092700,2475378900,67400,67400,67500,67300,885
20240109,092600,2415732400,67300,67300,67400,67300,177
20240109,092500,2403811700,67400,67400,67500,67300,1267
20240109,092400,2318420000,67400,67500,67500,67400,298
20240109,092300,2298322500,67500,67500,67500,67400,197
20240109,092200,2285028200,67500,67600,67600,67400,3218
20240109,092100,2067986300,67600,67600,67600,67500,314
20240109,092000,2046767600,67500,67600,67600,67500,506
20240109,091900,2012584600,67500,67500,67600,67500,260
20240109,091800,1995030200,67500,67600,67600,67500,226
20240109,091700,1979758000,67500,67500,67600,67400,1484
20240109,091600,1879592800,67400,67400,67500,67400,579
20240109,091500,1840563300,67400,67400,67500,67300,767
20240109,091400,1788861900,67500,67500,67500,67400,358
20240109,091300,1764706300,67400,67500,67500,67400,1186
20240109,091200,1684758300,67400,67500,67500,67400,462
20240109,091100,1653614100,67400,67500,67500,67300,1524
20240109,091000,1550868700,67500,67600,67600,67400,1216
20240109,090900,1468788500,67500,67500,67600,67500,1543
20240109,090800,1364631600,67500,67500,67500,67400,308
20240109,090700,1343849300,67400,67400,67500,67300,1807
20240109,090600,1222052100,67400,67500,67500,67300,1284
20240109,090500,1135440000,67500,67500,67500,67400,858
20240109,090400,1077586000,67500,67200,67500,67200,1710
20240109,090300,962486700,67300,67200,67300,67200,1090
20240109,090200,889195800,67200,67200,67300,67100,4569
20240109,090100,582482900,67200,67400,67400,67100,1607
20240109,090000,474513200,67400,67300,67700,67300,7042