KissMeData/017940/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190200,4732093400,59700,59700,59700,59700,1829
20240102,190100,4732093400,59700,59700,59700,59700,0
20240102,190000,4732093400,59700,59700,59700,59700,0
20240102,185900,4732093400,59700,59700,59700,59700,0
20240102,185800,4732093400,59700,59700,59700,59700,0
20240102,185700,4732093400,59700,59700,59700,59700,0
20240102,185600,4732093400,59700,59700,59700,59700,0
20240102,185500,4732093400,59700,59700,59700,59700,0
20240102,185400,4732093400,59700,59700,59700,59700,0
20240102,185300,4732093400,59700,59700,59700,59700,0
20240102,185200,4732093400,59700,59700,59700,59700,0
20240102,185100,4732093400,59700,59700,59700,59700,0
20240102,185000,4732093400,59700,59700,59700,59700,0
20240102,184900,4732093400,59700,59700,59700,59700,0
20240102,184800,4732093400,59700,59700,59700,59700,0
20240102,184700,4732093400,59700,59700,59700,59700,0
20240102,184600,4732093400,59700,59700,59700,59700,0
20240102,184500,4732093400,59700,59700,59700,59700,0
20240102,184400,4732093400,59700,59700,59700,59700,0
20240102,184300,4732093400,59700,59700,59700,59700,0
20240102,184200,4732093400,59700,59700,59700,59700,0
20240102,184100,4732093400,59700,59700,59700,59700,0
20240102,184000,4732093400,59700,59700,59700,59700,0
20240102,183900,4732093400,59700,59700,59700,59700,0
20240102,183800,4732093400,59700,59700,59700,59700,0
20240102,183700,4732093400,59700,59700,59700,59700,0
20240102,183600,4732093400,59700,59700,59700,59700,0
20240102,183500,4732093400,59700,59700,59700,59700,0
20240102,183400,4732093400,59700,59700,59700,59700,0
20240102,183300,4732093400,59700,59700,59700,59700,0
20240102,183200,4732093400,59700,59700,59700,59700,1829
20240102,183100,4732093400,59700,59700,59700,59700,0
20240102,183000,4732093400,59700,59700,59700,59700,0
20240102,182900,4732093400,59700,59700,59700,59700,0
20240102,182800,4732093400,59700,59700,59700,59700,0
20240102,182700,4732093400,59700,59700,59700,59700,0
20240102,182600,4732093400,59700,59700,59700,59700,0
20240102,182500,4732093400,59700,59700,59700,59700,0
20240102,182400,4732093400,59700,59700,59700,59700,0
20240102,182300,4732093400,59700,59700,59700,59700,0
20240102,182200,4732093400,59700,59700,59700,59700,0
20240102,182100,4732093400,59700,59700,59700,59700,0
20240102,182000,4732093400,59700,59700,59700,59700,0
20240102,181900,4732093400,59700,59700,59700,59700,0
20240102,181800,4732093400,59700,59700,59700,59700,0
20240102,181700,4732093400,59700,59700,59700,59700,0
20240102,181600,4732093400,59700,59700,59700,59700,0
20240102,181500,4732093400,59700,59700,59700,59700,0
20240102,181400,4732093400,59700,59700,59700,59700,0
20240102,181300,4732093400,59700,59700,59700,59700,0
20240102,181200,4732093400,59700,59700,59700,59700,0
20240102,181100,4732093400,59700,59700,59700,59700,0
20240102,181000,4732093400,59700,59700,59700,59700,0
20240102,180900,4732093400,59700,59700,59700,59700,0
20240102,180800,4732093400,59700,59700,59700,59700,0
20240102,180700,4732093400,59700,59700,59700,59700,0
20240102,180600,4732093400,59700,59700,59700,59700,0
20240102,180500,4732093400,59700,59700,59700,59700,0
20240102,180400,4732093400,59700,59700,59700,59700,0
20240102,180300,4732093400,59700,59700,59700,59700,0
20240102,180200,4732093400,59700,59700,59700,59700,1829
20240102,180100,4732093400,59700,59700,59700,59700,0
20240102,180000,4732093400,59700,59700,59700,59700,0
20240102,175900,4732093400,59700,59700,59700,59700,0
20240102,175800,4732093400,59700,59700,59700,59700,0
20240102,175700,4732093400,59700,59700,59700,59700,0
20240102,175600,4732093400,59700,59700,59700,59700,0
20240102,175500,4732093400,59700,59700,59700,59700,0
20240102,175400,4732093400,59700,59700,59700,59700,0
20240102,175300,4732093400,59700,59700,59700,59700,0
20240102,175200,4732093400,59700,59700,59700,59700,0
20240102,175100,4732093400,59700,59700,59700,59700,0
20240102,175000,4732093400,59700,59700,59700,59700,0
20240102,174900,4732093400,59700,59700,59700,59700,0
20240102,174800,4732093400,59700,59700,59700,59700,0
20240102,174700,4732093400,59700,59700,59700,59700,0
20240102,174600,4732093400,59700,59700,59700,59700,0
20240102,174500,4732093400,59700,59700,59700,59700,0
20240102,174400,4732093400,59700,59700,59700,59700,0
20240102,174300,4732093400,59700,59700,59700,59700,0
20240102,174200,4732093400,59700,59700,59700,59700,0
20240102,174100,4732093400,59700,59700,59700,59700,0
20240102,174000,4732093400,59700,59700,59700,59700,0
20240102,173900,4732093400,59700,59700,59700,59700,0
20240102,173800,4732093400,59700,59700,59700,59700,0
20240102,173700,4732093400,59700,59700,59700,59700,0
20240102,173600,4732093400,59700,59700,59700,59700,0
20240102,173500,4732093400,59700,59700,59700,59700,0
20240102,173400,4732093400,59700,59700,59700,59700,0
20240102,173300,4732093400,59700,59700,59700,59700,0
20240102,173200,4732093400,59700,59700,59700,59700,1829
20240102,173100,4732093400,59700,59700,59700,59700,0
20240102,173000,4732093400,59700,59700,59700,59700,0
20240102,172900,4732093400,59700,59700,59700,59700,0
20240102,172800,4732093400,59700,59700,59700,59700,0
20240102,172700,4732093400,59700,59700,59700,59700,0
20240102,172600,4732093400,59700,59700,59700,59700,0
20240102,172500,4732093400,59700,59700,59700,59700,0
20240102,172400,4732093400,59700,59700,59700,59700,0
20240102,172300,4732093400,59700,59700,59700,59700,0
20240102,172200,4732093400,59700,59700,59700,59700,0
20240102,172100,4732093400,59700,59700,59700,59700,0
20240102,172000,4732093400,59700,59700,59700,59700,0
20240102,171900,4732093400,59700,59700,59700,59700,0
20240102,171800,4732093400,59700,59700,59700,59700,0
20240102,171700,4732093400,59700,59700,59700,59700,0
20240102,171600,4732093400,59700,59700,59700,59700,0
20240102,171500,4732093400,59700,59700,59700,59700,0
20240102,171400,4732093400,59700,59700,59700,59700,0
20240102,171300,4732093400,59700,59700,59700,59700,0
20240102,171200,4732093400,59700,59700,59700,59700,0
20240102,171100,4732093400,59700,59700,59700,59700,0
20240102,171000,4732093400,59700,59700,59700,59700,0
20240102,170900,4732093400,59700,59700,59700,59700,0
20240102,170800,4732093400,59700,59700,59700,59700,0
20240102,170700,4732093400,59700,59700,59700,59700,0
20240102,170600,4732093400,59700,59700,59700,59700,0
20240102,170500,4732093400,59700,59700,59700,59700,0
20240102,170400,4732093400,59700,59700,59700,59700,0
20240102,170300,4732093400,59700,59700,59700,59700,0
20240102,170200,4732093400,59700,59700,59700,59700,1829
20240102,170100,4732093400,59700,59700,59700,59700,0
20240102,170000,4732093400,59700,59700,59700,59700,0
20240102,165900,4732093400,59700,59700,59700,59700,0
20240102,165800,4732093400,59700,59700,59700,59700,0
20240102,165700,4732093400,59700,59700,59700,59700,0
20240102,165600,4732093400,59700,59700,59700,59700,0
20240102,165500,4732093400,59700,59700,59700,59700,0
20240102,165400,4732093400,59700,59700,59700,59700,0
20240102,165300,4732093400,59700,59700,59700,59700,0
20240102,165200,4732093400,59700,59700,59700,59700,0
20240102,165100,4732093400,59700,59700,59700,59700,0
20240102,165000,4732093400,59700,59700,59700,59700,0
20240102,164900,4732093400,59700,59700,59700,59700,0
20240102,164800,4732093400,59700,59700,59700,59700,0
20240102,164700,4732093400,59700,59700,59700,59700,0
20240102,164600,4732093400,59700,59700,59700,59700,0
20240102,164500,4732093400,59700,59700,59700,59700,0
20240102,164400,4732093400,59700,59700,59700,59700,0
20240102,164300,4732093400,59700,59700,59700,59700,0
20240102,164200,4732093400,59700,59700,59700,59700,0
20240102,164100,4732093400,59700,59700,59700,59700,0
20240102,164000,4732093400,59700,59700,59700,59700,0
20240102,163900,4732093400,59700,59700,59700,59700,0
20240102,163800,4732093400,59700,59700,59700,59700,0
20240102,163700,4732093400,59700,59700,59700,59700,0
20240102,163600,4732093400,59700,59700,59700,59700,0
20240102,163500,4732093400,59700,59700,59700,59700,0
20240102,163400,4732093400,59700,59700,59700,59700,0
20240102,163300,4732093400,59700,59700,59700,59700,0
20240102,163200,4732093400,59700,59700,59700,59700,1829
20240102,163100,4732093400,59700,59700,59700,59700,0
20240102,163000,4732093400,59700,59700,59700,59700,0
20240102,162900,4732093400,59700,59700,59700,59700,0
20240102,162800,4732093400,59700,59700,59700,59700,0
20240102,162700,4732093400,59700,59700,59700,59700,0
20240102,162600,4732093400,59700,59700,59700,59700,0
20240102,162500,4732093400,59700,59700,59700,59700,0
20240102,162400,4732093400,59700,59700,59700,59700,0
20240102,162300,4732093400,59700,59700,59700,59700,0
20240102,162200,4732093400,59700,59700,59700,59700,0
20240102,162100,4732093400,59700,59700,59700,59700,0
20240102,162000,4732093400,59700,59700,59700,59700,0
20240102,161900,4732093400,59700,59700,59700,59700,0
20240102,161800,4732093400,59700,59700,59700,59700,0
20240102,161700,4732093400,59700,59700,59700,59700,0
20240102,161600,4732093400,59700,59700,59700,59700,0
20240102,161500,4732093400,59700,59700,59700,59700,0
20240102,161400,4732093400,59700,59700,59700,59700,0
20240102,161300,4732093400,59700,59700,59700,59700,0
20240102,161200,4732093400,59700,59700,59700,59700,0
20240102,161100,4732093400,59700,59700,59700,59700,0
20240102,161000,4732093400,59700,59700,59700,59700,0
20240102,160900,4732093400,59700,59700,59700,59700,0
20240102,160800,4732093400,59700,59700,59700,59700,0
20240102,160700,4732093400,59700,59700,59700,59700,0
20240102,160600,4732093400,59700,59700,59700,59700,0
20240102,160500,4732093400,59700,59700,59700,59700,0
20240102,160400,4732093400,59700,59700,59700,59700,0
20240102,160300,4732093400,59700,59700,59700,59700,0
20240102,160200,4732093400,59700,59700,59700,59700,1829
20240102,160100,4732093400,59700,59700,59700,59700,0
20240102,160000,4732093400,59700,59700,59700,59700,0
20240102,155900,4732093400,59700,59700,59700,59700,0
20240102,155800,4732093400,59700,59700,59700,59700,0
20240102,155700,4732093400,59700,59700,59700,59700,0
20240102,155600,4732093400,59700,59700,59700,59700,0
20240102,155500,4732093400,59700,59700,59700,59700,0
20240102,155400,4732093400,59700,59700,59700,59700,0
20240102,155300,4732093400,59700,59700,59700,59700,0
20240102,155200,4732093400,59700,59700,59700,59700,0
20240102,155100,4732093400,59700,59700,59700,59700,0
20240102,155000,4732093400,59700,59700,59700,59700,0
20240102,154900,4732093400,59700,59700,59700,59700,0
20240102,154800,4732093400,59700,59700,59700,59700,0
20240102,154700,4732093400,59700,59700,59700,59700,0
20240102,154600,4732093400,59700,59700,59700,59700,0
20240102,154500,4732093400,59700,59700,59700,59700,0
20240102,154400,4732093400,59700,59700,59700,59700,0
20240102,154300,4732093400,59700,59700,59700,59700,0
20240102,154200,4732093400,59700,59700,59700,59700,0
20240102,154100,4732093400,59700,59700,59700,59700,0
20240102,154000,4732093400,59700,59700,59700,59700,0
20240102,153900,4732093400,59700,59700,59700,59700,0
20240102,153800,4732093400,59700,59700,59700,59700,0
20240102,153700,4732093400,59700,59700,59700,59700,0
20240102,153600,4732093400,59700,59700,59700,59700,0
20240102,153500,4732093400,59700,59700,59700,59700,0
20240102,153400,4732093400,59700,59700,59700,59700,0
20240102,153300,4732093400,59700,59700,59700,59700,0
20240102,153200,4732093400,59700,59700,59700,59700,1829
20240102,153100,4732093400,59700,59700,59700,59700,0
20240102,153000,4732093400,59700,59700,59700,59700,1829
20240102,152900,4622902100,59800,59800,59800,59800,0
20240102,152800,4622902100,59800,59800,59800,59800,0
20240102,152700,4622902100,59800,59800,59800,59800,0
20240102,152600,4622902100,59800,59800,59800,59800,0
20240102,152500,4622902100,59800,59800,59800,59800,0
20240102,152400,4622902100,59800,59800,59800,59800,0
20240102,152300,4622902100,59800,59800,59800,59800,0
20240102,152200,4622902100,59800,59800,59800,59800,0
20240102,152100,4622902100,59800,59800,59800,59800,0
20240102,152000,4622902100,59800,59800,59800,59800,0
20240102,151900,4622902100,59800,59600,59800,59600,640
20240102,151800,4584726200,59600,59500,59600,59500,568
20240102,151700,4550875400,59500,59500,59500,59500,226
20240102,151600,4537428400,59500,59600,59600,59500,169
20240102,151500,4527359400,59600,59500,59600,59500,70
20240102,151400,4523188500,59500,59600,59600,59500,15
20240102,151300,4522295900,59600,59600,59600,59600,442
20240102,151200,4495952700,59600,59600,59600,59600,46
20240102,151100,4493211100,59700,59600,59700,59600,50
20240102,151000,4490230800,59600,59600,59600,59600,12
20240102,150900,4489515600,59700,59700,59700,59700,6
20240102,150800,4489157400,59600,59700,59700,59600,24
20240102,150700,4487725600,59600,59700,59700,59600,146
20240102,150600,4479023900,59600,59700,59700,59600,53
20240102,150500,4475862000,59700,59600,59700,59600,155
20240102,150400,4466615800,59600,59600,59600,59600,0
20240102,150300,4466615800,59600,59600,59800,59600,113
20240102,150200,4459880400,59600,59800,59800,59600,79
20240102,150100,4455158200,59800,59700,59800,59500,18
20240102,150000,4454085400,59700,59700,59700,59500,488
20240102,145900,4424958800,59600,59500,59600,59500,238
20240102,145800,4410783600,59500,59500,59500,59400,320
20240102,145700,4391748000,59500,59400,59500,59400,120
20240102,145600,4384618100,59400,59400,59500,59400,102
20240102,145500,4378554200,59400,59400,59500,59400,103
20240102,145400,4372434400,59400,59400,59400,59400,156
20240102,145300,4363168000,59400,59500,59500,59400,37
20240102,145200,4360970000,59600,59400,59600,59400,186
20240102,145100,4349910900,59400,59400,59400,59400,137
20240102,145000,4341773100,59400,59500,59500,59400,65
20240102,144900,4337909400,59400,59500,59500,59400,90
20240102,144800,4332558900,59400,59500,59500,59400,111
20240102,144700,4325959200,59400,59400,59600,59400,52
20240102,144600,4322870000,59500,59600,59600,59500,68
20240102,144500,4318823900,59600,59500,59600,59500,94
20240102,144400,4313228600,59600,59500,59600,59400,185
20240102,144300,4302214400,59500,59400,59500,59400,38
20240102,144200,4299956900,59400,59400,59500,59400,107
20240102,144100,4293596800,59600,59500,59600,59400,133
20240102,144000,4285683900,59500,59500,59500,59500,109
20240102,143900,4279198400,59600,59500,59600,59500,130
20240102,143800,4271460000,59500,59600,59600,59500,28
20240102,143700,4269793600,59500,59500,59700,59500,104
20240102,143600,4263601000,59600,59600,59600,59500,92
20240102,143500,4258118800,59600,59600,59700,59600,106
20240102,143400,4251801000,59600,59600,59700,59600,102
20240102,143300,4245716800,59600,59600,59700,59600,74
20240102,143200,4241306300,59600,59600,59700,59500,177
20240102,143100,4230769400,59600,59500,59600,59500,117
20240102,143000,4223804200,59500,59600,59600,59500,72
20240102,142900,4219516400,59700,59500,59700,59500,252
20240102,142800,4204504000,59400,59400,59500,59400,102
20240102,142700,4198438500,59400,59300,59400,59300,104
20240102,142600,4192267800,59400,59300,59400,59300,96
20240102,142500,4186572900,59400,59400,59400,59300,44
20240102,142400,4183960000,59400,59500,59500,59400,96
20240102,142300,4178255700,59400,59400,59500,59400,274
20240102,142200,4161980000,59300,59400,59500,59300,93
20240102,142100,4156463900,59400,59300,59500,59300,42
20240102,142000,4153972400,59300,59200,59400,59200,190
20240102,141900,4142703100,59300,59300,59300,59300,41
20240102,141800,4140271800,59400,59300,59400,59200,52
20240102,141700,4137191700,59300,59400,59400,59300,154
20240102,141600,4128059300,59400,59400,59400,59300,866
20240102,141500,4076704300,59300,59200,59400,59200,419
20240102,141400,4051858900,59300,59300,59300,59300,75
20240102,141300,4047411400,59400,59400,59400,59300,102
20240102,141200,4041361200,59400,59200,59400,59200,151
20240102,141100,4032410200,59300,59300,59300,59200,71
20240102,141000,4028205200,59300,59200,59300,59200,66
20240102,140900,4024297300,59300,59300,59400,59200,1094
20240102,140800,3959469500,59400,59300,59400,59300,70
20240102,140700,3955318400,59300,59300,59400,59300,77
20240102,140600,3950750800,59300,59300,59300,59300,34
20240102,140500,3948734600,59300,59300,59400,59300,109
20240102,140400,3942270800,59400,59400,59400,59300,81
20240102,140300,3937466300,59500,59400,59500,59300,121
20240102,140200,3930281200,59300,59400,59400,59300,133
20240102,140100,3922391700,59300,59300,59400,59300,504
20240102,140000,3892503800,59300,59200,59300,59200,78
20240102,135900,3887886000,59200,59300,59400,59200,308
20240102,135800,3869631200,59300,59300,59400,59300,76
20240102,135700,3865123800,59400,59400,59400,59200,754
20240102,135600,3820409300,59400,59400,59400,59300,125
20240102,135500,3812994300,59300,59300,59400,59300,64
20240102,135400,3809194600,59400,59500,59500,59400,121
20240102,135300,3802007000,59400,59500,59500,59400,113
20240102,135200,3795294400,59500,59500,59500,59400,91
20240102,135100,3789880600,59400,59500,59500,59400,81
20240102,135000,3785063100,59500,59400,59500,59400,82
20240102,134900,3780191800,59500,59400,59500,59400,141
20240102,134800,3771815700,59500,59400,59500,59400,28
20240102,134700,3770151700,59400,59300,59400,59300,111
20240102,134600,3763568200,59400,59300,59400,59300,377
20240102,134500,3741181000,59400,59300,59400,59300,105
20240102,134400,3734951000,59300,59200,59300,59200,274
20240102,134300,3718706700,59300,59200,59300,59200,254
20240102,134200,3703669300,59300,59200,59300,59200,737
20240102,134100,3660038100,59300,59300,59300,59200,145
20240102,134000,3651440100,59300,59400,59400,59300,86
20240102,133900,3646339600,59300,59400,59400,59300,64
20240102,133800,3642544200,59300,59400,59400,59300,183
20240102,133700,3631682800,59400,59300,59400,59300,27
20240102,133600,3630080000,59300,59300,59300,59300,208
20240102,133500,3617745600,59300,59300,59400,59300,563
20240102,133400,3584356700,59300,59300,59300,59300,159
20240102,133300,3574928000,59300,59300,59400,59300,30
20240102,133200,3573148700,59400,59300,59400,59300,147
20240102,133100,3564429900,59300,59500,59500,59300,1652
20240102,133000,3466301700,59500,59500,59500,59400,79
20240102,132900,3461602800,59500,59500,59600,59500,356
20240102,132800,3440415700,59600,59500,59600,59500,32
20240102,132700,3438511500,59500,59600,59600,59500,200
20240102,132600,3426610900,59600,59500,59600,59500,129
20240102,132500,3418926300,59400,59500,59500,59400,135
20240102,132400,3410904900,59500,59500,59600,59500,994
20240102,132300,3351761800,59700,59600,59700,59500,63
20240102,132200,3348008100,59500,59600,59600,59500,32
20240102,132100,3346102600,59600,59600,59600,59600,56
20240102,132000,3342765000,59600,59600,59600,59500,34
20240102,131900,3340741200,59500,59500,59600,59500,44
20240102,131800,3338121100,59500,59500,59500,59400,324
20240102,131700,3318850700,59400,59500,59500,59400,57
20240102,131600,3315460200,59500,59500,59600,59400,138
20240102,131500,3307253500,59400,59500,59500,59400,44
20240102,131400,3304636700,59500,59500,59500,59400,263
20240102,131300,3289009300,59500,59500,59500,59500,752
20240102,131200,3244265300,59500,59500,59600,59500,278
20240102,131100,3227707600,59600,59500,59600,59500,1203
20240102,131000,3156128900,59500,59600,59600,59500,151
20240102,130900,3147139400,59500,59600,59600,59500,96
20240102,130800,3141418900,59500,59600,59600,59500,8
20240102,130700,3140942700,59600,59600,59600,59500,57
20240102,130600,3137546800,59600,59600,59600,59500,212
20240102,130500,3124911800,59600,59600,59700,59600,68
20240102,130400,3120857000,59600,59600,59600,59600,102
20240102,130300,3114777800,59500,59600,59600,59500,52
20240102,130200,3111683100,59600,59700,59700,59500,1144
20240102,130100,3043497800,59700,59700,59800,59700,1661
20240102,130000,2944335600,59700,59800,59800,59700,100
20240102,125900,2938359900,59700,59700,59700,59700,50
20240102,125800,2935374900,59700,59700,59800,59700,138
20240102,125700,2927134100,59800,59700,59800,59700,53
20240102,125600,2923969500,59800,59800,59800,59800,62
20240102,125500,2920261900,59800,59700,59800,59700,63
20240102,125400,2916495400,59700,59800,59800,59700,78
20240102,125300,2911836700,59700,59700,59800,59700,66
20240102,125200,2907894500,59700,59800,59800,59700,139
20240102,125100,2899586900,59800,59900,59900,59800,1804
20240102,125000,2791707400,59900,60000,60000,59900,1137
20240102,124900,2723600600,59900,59900,59900,59900,7
20240102,124800,2723181300,60000,60000,60000,59900,220
20240102,124700,2709986500,59900,59900,59900,59900,6
20240102,124600,2709627100,59900,60000,60000,59900,68
20240102,124500,2705553800,59900,59900,59900,59900,37
20240102,124400,2703337500,60000,59900,60000,59900,36
20240102,124300,2701180500,60000,59900,60000,59900,28
20240102,124200,2699502000,59900,59900,59900,59900,21
20240102,124100,2698244100,59900,59900,59900,59900,65
20240102,124000,2694350600,59900,59900,59900,59900,6
20240102,123900,2693991200,59900,59900,59900,59900,317
20240102,123800,2675002900,60000,60000,60000,59900,159
20240102,123700,2665477900,60000,60000,60000,59900,190
20240102,123600,2654088600,59900,59900,59900,59900,39
20240102,123500,2651752500,59900,59900,59900,59900,41
20240102,123400,2649296600,60000,60000,60000,59900,84
20240102,123300,2644262100,59900,59900,59900,59900,77
20240102,123200,2639649800,59900,59900,59900,59900,0
20240102,123100,2639649800,59900,59900,60000,59900,26
20240102,123000,2638092300,59900,59900,59900,59900,60
20240102,122900,2634498300,59900,59900,59900,59900,41
20240102,122800,2632042400,59900,59900,59900,59900,150
20240102,122700,2623057400,59900,59900,59900,59800,48
20240102,122600,2620182700,59800,59900,59900,59800,51
20240102,122500,2617128800,59900,59900,59900,59800,21
20240102,122400,2615871600,59800,59900,59900,59800,326
20240102,122300,2596367300,59900,59900,59900,59900,38
20240102,122200,2594091100,59900,59900,59900,59900,152
20240102,122100,2584986300,59900,59900,59900,59900,99
20240102,122000,2579056200,59900,59900,60000,59800,2272
20240102,121900,2442996000,59900,60000,60000,59900,64
20240102,121800,2439161100,60000,60000,60100,60000,163
20240102,121700,2429380700,60000,60000,60000,60000,191
20240102,121600,2417920700,60100,60000,60100,59900,65
20240102,121500,2414022700,60000,60100,60100,59900,79
20240102,121400,2409283100,60100,60100,60100,60100,1
20240102,121300,2409223000,60000,60000,60000,59900,81
20240102,121200,2404366500,60000,60000,60000,59900,60
20240102,121100,2400766600,59900,60000,60000,59900,54
20240102,121000,2397527600,60000,60100,60100,60000,2000
20240102,120900,2277521500,60100,60100,60100,60100,42
20240102,120800,2274997300,60100,60100,60100,60100,100
20240102,120700,2268987300,60100,60100,60100,60000,200
20240102,120600,2256972300,60100,60000,60100,60000,54
20240102,120500,2253731900,60000,60100,60100,60000,199
20240102,120400,2241773700,60100,60100,60100,60000,1203
20240102,120300,2169590400,60100,60100,60200,60100,113
20240102,120200,2162793300,60100,60200,60200,60100,99
20240102,120100,2156841200,60100,60200,60200,60100,335
20240102,120000,2136704800,60100,60100,60200,60100,110
20240102,115900,2130086400,60100,60100,60100,60000,389
20240102,115800,2106710700,60000,60200,60200,60000,2367
20240102,115700,1964446000,60100,60200,60300,60100,1021
20240102,115600,1902980200,60200,60200,60200,60200,35
20240102,115500,1900873200,60300,60300,60400,60300,1104
20240102,115400,1834301000,60300,60300,60300,60300,8
20240102,115300,1833818600,60400,60400,60400,60300,148
20240102,115200,1824886300,60400,60300,60400,60300,49
20240102,115100,1821929500,60300,60400,60400,60300,48
20240102,115000,1819033400,60300,60300,60400,60300,66
20240102,114900,1815052100,60400,60300,60400,60300,63
20240102,114800,1811253100,60400,60400,60500,60400,1210
20240102,114700,1738168200,60500,60400,60500,60400,35
20240102,114600,1736053800,60400,60400,60500,60400,21
20240102,114500,1734784500,60500,60500,60500,60500,105
20240102,114400,1728432000,60400,60400,60400,60400,94
20240102,114300,1722754400,60400,60400,60400,60400,0
20240102,114200,1722754400,60400,60400,60500,60400,111
20240102,114100,1716043000,60500,60400,60500,60300,573
20240102,114000,1681428700,60300,60400,60400,60300,762
20240102,113900,1635408300,60500,60400,60500,60400,35
20240102,113800,1633293900,60500,60500,60500,60500,94
20240102,113700,1627606900,60500,60500,60500,60500,54
20240102,113600,1624339900,60500,60500,60500,60400,141
20240102,113500,1615815000,60500,60400,60500,60400,118
20240102,113400,1608682800,60500,60500,60500,60400,39
20240102,113300,1606324000,60500,60500,60500,60500,257
20240102,113200,1590775500,60500,60500,60600,60400,39
20240102,113100,1588416000,60500,60500,60500,60500,655
20240102,113000,1548788500,60500,60600,60600,60500,1409
20240102,112900,1463542100,60600,60600,60600,60600,684
20240102,112800,1422091700,60600,60700,60700,60600,95
20240102,112700,1416329700,60600,60600,60600,60600,56
20240102,112600,1412936100,60600,60700,60700,60600,11
20240102,112500,1412269200,60700,60700,60700,60600,66
20240102,112400,1408266700,60700,60700,60700,60600,89
20240102,112300,1402865000,60600,60700,60700,60600,43
20240102,112200,1400255200,60700,60700,60700,60700,20
20240102,112100,1399041200,60800,60800,60800,60800,0
20240102,112000,1399041200,60800,60700,60800,60700,7
20240102,111900,1398616200,60700,60700,60700,60700,12
20240102,111800,1397887800,60700,60700,60700,60700,9
20240102,111700,1397341500,60800,60700,60800,60700,6
20240102,111600,1396976800,60700,60700,60700,60700,25
20240102,111500,1395459300,61100,60700,61100,60700,153
20240102,111400,1386150700,60600,60600,60600,60600,115
20240102,111300,1379181700,60600,60800,60800,60600,480
20240102,111200,1350039100,60700,60800,60800,60600,916
20240102,111100,1294478800,60800,60800,60800,60800,94
20240102,111000,1288763600,60700,60800,60800,60700,41
20240102,110900,1286271300,60800,60800,60800,60800,11
20240102,110800,1285602500,60700,60800,60800,60700,42
20240102,110700,1283051100,60700,60700,60700,60700,39
20240102,110600,1280683800,60700,60700,60700,60700,267
20240102,110500,1264476900,60800,60800,60800,60800,102
20240102,110400,1258275300,60700,60700,60800,60700,263
20240102,110300,1242300500,60700,60700,60700,60700,1
20240102,110200,1242239800,60700,60700,60700,60700,16
20240102,110100,1241268600,60700,60700,60800,60700,144
20240102,110000,1232527400,60700,60800,60800,60700,38
20240102,105900,1230220500,60800,60800,60800,60700,5
20240102,105800,1229916800,60800,60800,60800,60800,15
20240102,105700,1229004800,60800,60800,60800,60800,141
20240102,105600,1220432000,60800,61000,61000,60800,111
20240102,105500,1213674000,60900,61000,61100,60900,222
20240102,105400,1200132200,61000,61100,61100,61000,154
20240102,105300,1190728200,61100,61000,61100,61000,7
20240102,105200,1190301100,61000,61200,61200,61000,63
20240102,105100,1186455500,61200,61000,61200,61000,7
20240102,105000,1186028200,61000,61100,61100,61000,35
20240102,104900,1183890000,61100,61100,61100,61100,41
20240102,104800,1181384900,61100,61100,61200,61100,13
20240102,104700,1180590100,61100,61100,61200,61000,87
20240102,104600,1175272600,61200,61100,61200,61100,28
20240102,104500,1173560700,61100,61100,61200,61000,32
20240102,104400,1171606000,61100,61100,61100,61100,7
20240102,104300,1171178300,61100,61000,61100,61000,34
20240102,104200,1169101800,61100,61100,61100,61100,1
20240102,104100,1169040700,61100,61100,61100,61000,17
20240102,104000,1168002500,61100,61000,61100,61000,26
20240102,103900,1166416100,61000,60900,61000,60900,79
20240102,103800,1161598400,61000,61100,61100,61000,73
20240102,103700,1157145200,61100,61000,61100,61000,20
20240102,103600,1155925100,61000,61000,61000,61000,14
20240102,103500,1155071100,61000,61000,61000,61000,209
20240102,103400,1142322100,60900,60900,60900,60900,124
20240102,103300,1134770500,60900,60900,60900,60900,1
20240102,103200,1134709600,60900,60900,60900,60700,5
20240102,103100,1134405300,60700,60700,60900,60700,145
20240102,103000,1125603600,60600,60700,60700,60600,1547
20240102,102900,1031853300,60600,60800,60800,60600,1746
20240102,102800,925909100,60800,60900,60900,60800,740
20240102,102700,880906000,60900,61000,61000,60800,1225
20240102,102600,806347700,60900,60900,61000,60900,1329
20240102,102500,725406100,61000,60900,61000,60900,322
20240102,102400,705778100,61000,60900,61000,60900,192
20240102,102300,694075300,60900,60900,61000,60900,184
20240102,102200,682869400,60900,60900,60900,60900,32
20240102,102100,680920600,60900,60900,60900,60900,478
20240102,102000,651810400,61000,61000,61000,61000,32
20240102,101900,649858400,61000,61000,61000,60900,132
20240102,101800,641807100,61000,60900,61000,60800,1214
20240102,101700,567870800,60900,60900,61000,60800,141
20240102,101600,559283800,61000,60900,61000,60800,112
20240102,101500,552467300,60900,60800,60900,60800,71
20240102,101400,548150200,60900,61000,61000,60700,1373
20240102,101300,464699100,61000,60900,61000,60900,61
20240102,101200,460984000,60900,60800,61000,60700,508
20240102,101100,430102800,60800,61000,61000,60800,865
20240102,101000,377439900,61100,61100,61100,61000,808
20240102,100900,328127900,61200,61300,61300,61200,418
20240102,100800,302542200,61300,61300,61300,61300,237
20240102,100700,288014100,61300,61200,61300,61200,89
20240102,100600,282566800,61200,61200,61300,61200,318
20240102,100500,263104700,61200,61200,61200,61100,107
20240102,100400,256564000,61100,61200,61200,61100,175
20240102,100300,245855200,61200,61300,61300,61100,188
20240102,100200,234359200,61300,61200,61300,61100,832
20240102,100100,183453200,61300,61700,61700,61200,1104
20240102,100000,115662200,61800,62200,62200,61800,1863