KissMeData/033780/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191400,25656020600,89300,89300,89300,89300,18981
20240102,191300,25656020600,89300,89300,89300,89300,0
20240102,191200,25656020600,89300,89300,89300,89300,0
20240102,191100,25656020600,89300,89300,89300,89300,0
20240102,191000,25656020600,89300,89300,89300,89300,0
20240102,190900,25656020600,89300,89300,89300,89300,0
20240102,190800,25656020600,89300,89300,89300,89300,0
20240102,190700,25656020600,89300,89300,89300,89300,0
20240102,190600,25656020600,89300,89300,89300,89300,0
20240102,190500,25656020600,89300,89300,89300,89300,0
20240102,190400,25656020600,89300,89300,89300,89300,0
20240102,190300,25656020600,89300,89300,89300,89300,0
20240102,190200,25656020600,89300,89300,89300,89300,0
20240102,190100,25656020600,89300,89300,89300,89300,0
20240102,190000,25656020600,89300,89300,89300,89300,0
20240102,185900,25656020600,89300,89300,89300,89300,0
20240102,185800,25656020600,89300,89300,89300,89300,0
20240102,185700,25656020600,89300,89300,89300,89300,0
20240102,185600,25656020600,89300,89300,89300,89300,0
20240102,185500,25656020600,89300,89300,89300,89300,0
20240102,185400,25656020600,89300,89300,89300,89300,0
20240102,185300,25656020600,89300,89300,89300,89300,0
20240102,185200,25656020600,89300,89300,89300,89300,0
20240102,185100,25656020600,89300,89300,89300,89300,0
20240102,185000,25656020600,89300,89300,89300,89300,0
20240102,184900,25656020600,89300,89300,89300,89300,0
20240102,184800,25656020600,89300,89300,89300,89300,0
20240102,184700,25656020600,89300,89300,89300,89300,0
20240102,184600,25656020600,89300,89300,89300,89300,0
20240102,184500,25656020600,89300,89300,89300,89300,0
20240102,184400,25656020600,89300,89300,89300,89300,18981
20240102,184300,25656020600,89300,89300,89300,89300,0
20240102,184200,25656020600,89300,89300,89300,89300,0
20240102,184100,25656020600,89300,89300,89300,89300,0
20240102,184000,25656020600,89300,89300,89300,89300,0
20240102,183900,25656020600,89300,89300,89300,89300,0
20240102,183800,25656020600,89300,89300,89300,89300,0
20240102,183700,25656020600,89300,89300,89300,89300,0
20240102,183600,25656020600,89300,89300,89300,89300,0
20240102,183500,25656020600,89300,89300,89300,89300,0
20240102,183400,25656020600,89300,89300,89300,89300,0
20240102,183300,25656020600,89300,89300,89300,89300,0
20240102,183200,25656020600,89300,89300,89300,89300,0
20240102,183100,25656020600,89300,89300,89300,89300,0
20240102,183000,25656020600,89300,89300,89300,89300,0
20240102,182900,25656020600,89300,89300,89300,89300,0
20240102,182800,25656020600,89300,89300,89300,89300,0
20240102,182700,25656020600,89300,89300,89300,89300,0
20240102,182600,25656020600,89300,89300,89300,89300,0
20240102,182500,25656020600,89300,89300,89300,89300,0
20240102,182400,25656020600,89300,89300,89300,89300,0
20240102,182300,25656020600,89300,89300,89300,89300,0
20240102,182200,25656020600,89300,89300,89300,89300,0
20240102,182100,25656020600,89300,89300,89300,89300,0
20240102,182000,25656020600,89300,89300,89300,89300,0
20240102,181900,25656020600,89300,89300,89300,89300,0
20240102,181800,25656020600,89300,89300,89300,89300,0
20240102,181700,25656020600,89300,89300,89300,89300,0
20240102,181600,25656020600,89300,89300,89300,89300,0
20240102,181500,25656020600,89300,89300,89300,89300,0
20240102,181400,25656020600,89300,89300,89300,89300,18981
20240102,181300,25656020600,89300,89300,89300,89300,0
20240102,181200,25656020600,89300,89300,89300,89300,0
20240102,181100,25656020600,89300,89300,89300,89300,0
20240102,181000,25656020600,89300,89300,89300,89300,0
20240102,180900,25656020600,89300,89300,89300,89300,0
20240102,180800,25656020600,89300,89300,89300,89300,0
20240102,180700,25656020600,89300,89300,89300,89300,0
20240102,180600,25656020600,89300,89300,89300,89300,0
20240102,180500,25656020600,89300,89300,89300,89300,0
20240102,180400,25656020600,89300,89300,89300,89300,0
20240102,180300,25656020600,89300,89300,89300,89300,0
20240102,180200,25656020600,89300,89300,89300,89300,0
20240102,180100,25656020600,89300,89300,89300,89300,0
20240102,180000,25656020600,89300,89300,89300,89300,0
20240102,175900,25656020600,89300,89300,89300,89300,0
20240102,175800,25656020600,89300,89300,89300,89300,0
20240102,175700,25656020600,89300,89300,89300,89300,0
20240102,175600,25656020600,89300,89300,89300,89300,0
20240102,175500,25656020600,89300,89300,89300,89300,0
20240102,175400,25656020600,89300,89300,89300,89300,0
20240102,175300,25656020600,89300,89300,89300,89300,0
20240102,175200,25656020600,89300,89300,89300,89300,0
20240102,175100,25656020600,89300,89300,89300,89300,0
20240102,175000,25656020600,89300,89300,89300,89300,0
20240102,174900,25656020600,89300,89300,89300,89300,0
20240102,174800,25656020600,89300,89300,89300,89300,0
20240102,174700,25656020600,89300,89300,89300,89300,0
20240102,174600,25656020600,89300,89300,89300,89300,0
20240102,174500,25656020600,89300,89300,89300,89300,0
20240102,174400,25656020600,89300,89300,89300,89300,18981
20240102,174300,25656020600,89300,89300,89300,89300,0
20240102,174200,25656020600,89300,89300,89300,89300,0
20240102,174100,25656020600,89300,89300,89300,89300,0
20240102,174000,25656020600,89300,89300,89300,89300,0
20240102,173900,25656020600,89300,89300,89300,89300,0
20240102,173800,25656020600,89300,89300,89300,89300,0
20240102,173700,25656020600,89300,89300,89300,89300,0
20240102,173600,25656020600,89300,89300,89300,89300,0
20240102,173500,25656020600,89300,89300,89300,89300,0
20240102,173400,25656020600,89300,89300,89300,89300,0
20240102,173300,25656020600,89300,89300,89300,89300,0
20240102,173200,25656020600,89300,89300,89300,89300,0
20240102,173100,25656020600,89300,89300,89300,89300,0
20240102,173000,25656020600,89300,89300,89300,89300,0
20240102,172900,25656020600,89300,89300,89300,89300,0
20240102,172800,25656020600,89300,89300,89300,89300,0
20240102,172700,25656020600,89300,89300,89300,89300,0
20240102,172600,25656020600,89300,89300,89300,89300,0
20240102,172500,25656020600,89300,89300,89300,89300,0
20240102,172400,25656020600,89300,89300,89300,89300,0
20240102,172300,25656020600,89300,89300,89300,89300,0
20240102,172200,25656020600,89300,89300,89300,89300,0
20240102,172100,25656020600,89300,89300,89300,89300,0
20240102,172000,25656020600,89300,89300,89300,89300,0
20240102,171900,25656020600,89300,89300,89300,89300,0
20240102,171800,25656020600,89300,89300,89300,89300,0
20240102,171700,25656020600,89300,89300,89300,89300,0
20240102,171600,25656020600,89300,89300,89300,89300,0
20240102,171500,25656020600,89300,89300,89300,89300,0
20240102,171400,25656020600,89300,89300,89300,89300,18981
20240102,171300,25656020600,89300,89300,89300,89300,0
20240102,171200,25656020600,89300,89300,89300,89300,0
20240102,171100,25656020600,89300,89300,89300,89300,0
20240102,171000,25656020600,89300,89300,89300,89300,0
20240102,170900,25656020600,89300,89300,89300,89300,0
20240102,170800,25656020600,89300,89300,89300,89300,0
20240102,170700,25656020600,89300,89300,89300,89300,0
20240102,170600,25656020600,89300,89300,89300,89300,0
20240102,170500,25656020600,89300,89300,89300,89300,0
20240102,170400,25656020600,89300,89300,89300,89300,0
20240102,170300,25656020600,89300,89300,89300,89300,0
20240102,170200,25656020600,89300,89300,89300,89300,0
20240102,170100,25656020600,89300,89300,89300,89300,0
20240102,170000,25656020600,89300,89300,89300,89300,0
20240102,165900,25656020600,89300,89300,89300,89300,0
20240102,165800,25656020600,89300,89300,89300,89300,0
20240102,165700,25656020600,89300,89300,89300,89300,0
20240102,165600,25656020600,89300,89300,89300,89300,0
20240102,165500,25656020600,89300,89300,89300,89300,0
20240102,165400,25656020600,89300,89300,89300,89300,0
20240102,165300,25656020600,89300,89300,89300,89300,0
20240102,165200,25656020600,89300,89300,89300,89300,0
20240102,165100,25656020600,89300,89300,89300,89300,0
20240102,165000,25656020600,89300,89300,89300,89300,0
20240102,164900,25656020600,89300,89300,89300,89300,0
20240102,164800,25656020600,89300,89300,89300,89300,0
20240102,164700,25656020600,89300,89300,89300,89300,0
20240102,164600,25656020600,89300,89300,89300,89300,0
20240102,164500,25656020600,89300,89300,89300,89300,0
20240102,164400,25656020600,89300,89300,89300,89300,18981
20240102,164300,25656020600,89300,89300,89300,89300,0
20240102,164200,25656020600,89300,89300,89300,89300,0
20240102,164100,25656020600,89300,89300,89300,89300,0
20240102,164000,25656020600,89300,89300,89300,89300,0
20240102,163900,25656020600,89300,89300,89300,89300,0
20240102,163800,25656020600,89300,89300,89300,89300,0
20240102,163700,25656020600,89300,89300,89300,89300,0
20240102,163600,25656020600,89300,89300,89300,89300,0
20240102,163500,25656020600,89300,89300,89300,89300,0
20240102,163400,25656020600,89300,89300,89300,89300,0
20240102,163300,25656020600,89300,89300,89300,89300,0
20240102,163200,25656020600,89300,89300,89300,89300,0
20240102,163100,25656020600,89300,89300,89300,89300,0
20240102,163000,25656020600,89300,89300,89300,89300,0
20240102,162900,25656020600,89300,89300,89300,89300,0
20240102,162800,25656020600,89300,89300,89300,89300,0
20240102,162700,25656020600,89300,89300,89300,89300,0
20240102,162600,25656020600,89300,89300,89300,89300,0
20240102,162500,25656020600,89300,89300,89300,89300,0
20240102,162400,25656020600,89300,89300,89300,89300,0
20240102,162300,25656020600,89300,89300,89300,89300,0
20240102,162200,25656020600,89300,89300,89300,89300,0
20240102,162100,25656020600,89300,89300,89300,89300,0
20240102,162000,25656020600,89300,89300,89300,89300,0
20240102,161900,25656020600,89300,89300,89300,89300,0
20240102,161800,25656020600,89300,89300,89300,89300,0
20240102,161700,25656020600,89300,89300,89300,89300,0
20240102,161600,25656020600,89300,89300,89300,89300,0
20240102,161500,25656020600,89300,89300,89300,89300,0
20240102,161400,25656020600,89300,89300,89300,89300,18981
20240102,161300,25656020600,89300,89300,89300,89300,0
20240102,161200,25656020600,89300,89300,89300,89300,0
20240102,161100,25656020600,89300,89300,89300,89300,0
20240102,161000,25656020600,89300,89300,89300,89300,0
20240102,160900,25656020600,89300,89300,89300,89300,0
20240102,160800,25656020600,89300,89300,89300,89300,0
20240102,160700,25656020600,89300,89300,89300,89300,0
20240102,160600,25656020600,89300,89300,89300,89300,0
20240102,160500,25656020600,89300,89300,89300,89300,0
20240102,160400,25656020600,89300,89300,89300,89300,0
20240102,160300,25656020600,89300,89300,89300,89300,0
20240102,160200,25656020600,89300,89300,89300,89300,0
20240102,160100,25656020600,89300,89300,89300,89300,0
20240102,160000,25656020600,89300,89300,89300,89300,0
20240102,155900,25656020600,89300,89300,89300,89300,0
20240102,155800,25656020600,89300,89300,89300,89300,0
20240102,155700,25656020600,89300,89300,89300,89300,0
20240102,155600,25656020600,89300,89300,89300,89300,0
20240102,155500,25656020600,89300,89300,89300,89300,0
20240102,155400,25656020600,89300,89300,89300,89300,0
20240102,155300,25656020600,89300,89300,89300,89300,0
20240102,155200,25656020600,89300,89300,89300,89300,0
20240102,155100,25656020600,89300,89300,89300,89300,0
20240102,155000,25656020600,89300,89300,89300,89300,0
20240102,154900,25656020600,89300,89300,89300,89300,0
20240102,154800,25656020600,89300,89300,89300,89300,0
20240102,154700,25656020600,89300,89300,89300,89300,0
20240102,154600,25656020600,89300,89300,89300,89300,0
20240102,154500,25656020600,89300,89300,89300,89300,0
20240102,154400,25656020600,89300,89300,89300,89300,18981
20240102,154300,25656020600,89300,89300,89300,89300,0
20240102,154200,25656020600,89300,89300,89300,89300,0
20240102,154100,25656020600,89300,89300,89300,89300,0
20240102,154000,25656020600,89300,89300,89300,89300,0
20240102,153900,25656020600,89300,89300,89300,89300,0
20240102,153800,25656020600,89300,89300,89300,89300,0
20240102,153700,25656020600,89300,89300,89300,89300,0
20240102,153600,25656020600,89300,89300,89300,89300,0
20240102,153500,25656020600,89300,89300,89300,89300,0
20240102,153400,25656020600,89300,89300,89300,89300,0
20240102,153300,25656020600,89300,89300,89300,89300,0
20240102,153200,25656020600,89300,89300,89300,89300,0
20240102,153100,25656020600,89300,89300,89300,89300,0
20240102,153000,25656020600,89300,89300,89300,89300,18981
20240102,152900,23961017300,89100,89100,89100,89100,0
20240102,152800,23961017300,89100,89100,89100,89100,0
20240102,152700,23961017300,89100,89100,89100,89100,0
20240102,152600,23961017300,89100,89100,89100,89100,0
20240102,152500,23961017300,89100,89100,89100,89100,0
20240102,152400,23961017300,89100,89100,89100,89100,0
20240102,152300,23961017300,89100,89100,89100,89100,0
20240102,152200,23961017300,89100,89100,89100,89100,0
20240102,152100,23961017300,89100,89100,89100,89100,0
20240102,152000,23961017300,89100,89100,89100,89100,0
20240102,151900,23961017300,89100,89100,89200,89000,330
20240102,151800,23931634300,89100,89100,89100,89000,953
20240102,151700,23846756600,89000,89100,89300,89000,525
20240102,151600,23799952100,89100,89200,89300,89100,590
20240102,151500,23747340100,89100,89000,89300,88900,540
20240102,151400,23699272300,89000,89200,89300,88900,499
20240102,151300,23654805700,89100,89100,89300,89000,555
20240102,151200,23605314100,89200,89000,89200,89000,503
20240102,151100,23560478400,89000,89200,89300,89000,1060
20240102,151000,23465909100,89200,89300,89300,89200,786
20240102,150900,23395752100,89200,89200,89300,89200,715
20240102,150800,23331929000,89200,89200,89300,89100,859
20240102,150700,23255308000,89200,89200,89300,89100,712
20240102,150600,23191796400,89300,89300,89400,89200,656
20240102,150500,23133220800,89300,89300,89400,89200,1380
20240102,150400,23009939100,89300,89200,89400,89200,2963
20240102,150300,22745122500,89200,89200,89300,89200,1458
20240102,150200,22614948500,89200,89200,89300,89200,610
20240102,150100,22560496000,89200,89300,89300,89200,649
20240102,150000,22502568200,89300,89200,89300,89200,608
20240102,145900,22448294000,89300,89100,89300,89100,729
20240102,145800,22383245200,89100,89200,89300,89100,1872
20240102,145700,22216213100,89200,89100,89300,89100,668
20240102,145600,22156604300,89100,89300,89300,89100,1059
20240102,145500,22062129400,89300,89200,89300,89100,1587
20240102,145400,21920508500,89300,89200,89300,89200,678
20240102,145300,21859985900,89300,89200,89300,89100,1223
20240102,145200,21750817200,89200,89300,89400,89100,1595
20240102,145100,21608495600,89400,89300,89400,89300,750
20240102,145000,21541473800,89300,89200,89400,89200,592
20240102,144900,21488582500,89200,89400,89500,89200,741
20240102,144800,21422407300,89300,89400,89500,89300,1532
20240102,144700,21285476700,89400,89600,89600,89400,1358
20240102,144600,21163896300,89500,89400,89600,89400,708
20240102,144500,21100538800,89500,89400,89500,89400,827
20240102,144400,21026553700,89500,89400,89600,89300,1982
20240102,144300,20849221000,89500,89600,89600,89400,869
20240102,144200,20771463000,89500,89500,89600,89400,2654
20240102,144100,20533876300,89500,89300,89500,89300,2262
20240102,144000,20331568700,89300,89300,89400,89200,1089
20240102,143900,20234297500,89300,89300,89400,89300,1146
20240102,143800,20131859300,89300,89400,89500,89300,1130
20240102,143700,20030823700,89400,89500,89500,89400,1644
20240102,143600,19883728600,89500,89500,89600,89500,716
20240102,143500,19819597400,89500,89600,89600,89500,1385
20240102,143400,19695527500,89600,89600,89700,89600,1722
20240102,143300,19541212300,89600,89600,89700,89500,2112
20240102,143200,19351934400,89600,89700,89700,89600,936
20240102,143100,19267996600,89600,89600,89700,89500,1910
20240102,143000,19096813100,89600,89700,89800,89600,4305
20240102,142900,18710632300,89600,89300,89700,89200,6273
20240102,142800,18149612700,89200,89300,89300,89200,715
20240102,142700,18085773700,89200,89000,89300,89000,11889
20240102,142600,17026093000,89000,89200,89200,89000,2337
20240102,142500,16817881300,89200,89100,89200,89100,516
20240102,142400,16771859600,89100,89300,89300,89000,2797
20240102,142300,16522452900,89300,89300,89300,89200,913
20240102,142200,16440966500,89300,89200,89400,89200,1525
20240102,142100,16304784900,89300,89300,89400,89200,1527
20240102,142000,16168478300,89200,89300,89400,89200,1206
20240102,141900,16060748000,89300,89300,89400,89300,1250
20240102,141800,15949082400,89300,89200,89400,89200,869
20240102,141700,15871479900,89300,89200,89300,89100,2112
20240102,141600,15683109100,89100,89000,89200,89000,1038
20240102,141500,15590561300,89100,89300,89300,89000,1449
20240102,141400,15461385400,89100,89100,89300,89000,3023
20240102,141300,15191990600,89000,88800,89200,88800,6042
20240102,141200,14654287500,88800,88600,88800,88600,5494
20240102,141100,14166830400,88600,88700,88700,88500,1570
20240102,141000,14027718500,88700,88600,88700,88600,674
20240102,140900,13967967100,88600,88600,88700,88500,2592
20240102,140800,13738281800,88700,88700,88700,88600,1086
20240102,140700,13642008400,88600,88600,88700,88600,805
20240102,140600,13570634300,88700,88700,88700,88600,1920
20240102,140500,13400452700,88700,88700,88700,88600,1086
20240102,140400,13304163200,88600,88300,88700,88300,4713
20240102,140300,12887168100,88300,88300,88400,88200,5129
20240102,140200,12434108700,88300,88200,88300,88200,956
20240102,140100,12349709900,88300,88200,88300,88200,1671
20240102,140000,12202174300,88300,88200,88300,88100,2040
20240102,135900,12022192500,88200,88200,88300,88200,803
20240102,135800,11951331400,88200,88100,88300,88100,793
20240102,135700,11881368500,88300,88200,88300,88100,1440
20240102,135600,11754325700,88200,88300,88300,88100,2524
20240102,135500,11531673400,88200,88200,88300,88200,1369
20240102,135400,11410886700,88300,88300,88300,88200,858
20240102,135300,11335153300,88200,88300,88300,88200,643
20240102,135200,11278386100,88300,88300,88300,88200,760
20240102,135100,11211313600,88300,88300,88300,88100,1398
20240102,135000,11087983100,88200,88200,88300,88100,637
20240102,134900,11031797800,88100,88100,88200,88100,821
20240102,134800,10959393900,88100,88200,88200,88100,465
20240102,134700,10918391500,88200,88000,88200,88000,621
20240102,134600,10863675000,88100,88100,88100,88000,778
20240102,134500,10795170900,88100,88100,88200,88000,680
20240102,134400,10735248200,88100,88100,88200,88000,742
20240102,134300,10669885400,88200,88100,88200,88000,532
20240102,134200,10623020500,88100,88000,88100,87900,2391
20240102,134100,10412566900,88000,87900,88000,87700,2947
20240102,134000,10153521700,87800,87800,87800,87700,2171
20240102,133900,9963019900,87700,87500,87800,87400,9014
20240102,133800,9173650400,87400,87400,87500,87400,510
20240102,133700,9129032900,87400,87300,87500,87300,489
20240102,133600,9086274600,87400,87400,87500,87300,471
20240102,133500,9045100500,87400,87500,87500,87400,641
20240102,133400,8989054300,87500,87500,87500,87300,740
20240102,133300,8924341000,87500,87500,87500,87400,1010
20240102,133200,8836016800,87500,87400,87500,87400,188
20240102,133100,8819577400,87400,87300,87400,87300,4845
20240102,133000,8396414400,87300,87300,87300,87200,958
20240102,132900,8312790500,87200,87200,87300,87200,74
20240102,132800,8306334200,87300,87200,87300,87200,172
20240102,132700,8291327800,87300,87200,87300,87100,635
20240102,132600,8235953400,87200,87200,87300,87200,867
20240102,132500,8160347200,87300,87300,87300,87200,214
20240102,132400,8141675000,87200,87200,87300,87200,242
20240102,132300,8120565900,87200,87200,87300,87100,2000
20240102,132200,7946134800,87100,87200,87200,87100,231
20240102,132100,7926002700,87100,87000,87200,87000,2414
20240102,132000,7715720400,87100,87000,87100,87000,143
20240102,131900,7703277200,87000,87100,87100,87000,276
20240102,131800,7679246900,87000,87100,87100,87000,118
20240102,131700,7668976000,87000,86900,87100,86900,696
20240102,131600,7608417900,87100,86900,87100,86900,544
20240102,131500,7561091100,86900,86900,87000,86900,105
20240102,131400,7551959500,87000,86900,87000,86900,301
20240102,131300,7525779600,87000,87100,87100,86900,266
20240102,131200,7502631900,87000,87000,87100,87000,819
20240102,131100,7431366300,87000,87100,87100,87000,319
20240102,131000,7403594600,87000,87000,87100,86900,347
20240102,130900,7373398600,87000,87100,87100,87000,199
20240102,130800,7356078000,87100,87100,87100,87000,175
20240102,130700,7340842000,87100,87000,87100,87000,244
20240102,130600,7319604700,86900,87000,87100,86900,51
20240102,130500,7315167600,87100,87000,87100,86900,143
20240102,130400,7302720800,87000,86900,87100,86900,199
20240102,130300,7285417700,87000,87100,87100,86900,72
20240102,130200,7279150800,87000,86900,87100,86900,1216
20240102,130100,7173359000,86900,86900,87000,86900,50
20240102,130000,7169013200,86900,86900,87000,86900,62
20240102,125900,7163620400,86900,87000,87000,86900,65
20240102,125800,7157969200,86900,86900,86900,86800,990
20240102,125700,7071941800,86900,86800,86900,86800,1858
20240102,125600,6910504000,86800,86900,86900,86800,22
20240102,125500,6908594100,86800,86800,86900,86800,501
20240102,125400,6865090200,86800,86900,86900,86800,33
20240102,125300,6862222600,86800,86800,86900,86800,228
20240102,125200,6842425600,86800,86800,86900,86800,134
20240102,125100,6830792900,86800,86800,86800,86800,695
20240102,125000,6770466900,86800,86800,86900,86800,197
20240102,124900,6753367000,86800,86800,86900,86800,54
20240102,124800,6748679400,86800,86800,86800,86700,106
20240102,124700,6739481000,86800,86700,86800,86700,41
20240102,124600,6735922800,86800,86900,86900,86700,1094
20240102,124500,6641061700,86900,86800,86900,86700,83
20240102,124400,6633858200,86700,86700,86900,86700,304
20240102,124300,6607500400,86700,86800,86800,86700,191
20240102,124200,6590923400,86700,86800,86800,86700,51
20240102,124100,6586498800,86800,86800,86800,86700,51
20240102,124000,6582073700,86700,86900,86900,86700,160
20240102,123900,6568193300,86700,86800,86900,86700,170
20240102,123800,6553436100,86800,86800,86800,86700,345
20240102,123700,6523490200,86800,86800,86900,86800,222
20240102,123600,6504220000,86800,86800,86800,86800,98
20240102,123500,6495713600,86800,86800,86900,86800,436
20240102,123400,6457862500,86800,86800,86900,86800,93
20240102,123300,6449787800,86900,86800,86900,86800,67
20240102,123200,6443971800,86800,86800,86900,86800,78
20240102,123100,6437201200,86800,86800,86900,86800,58
20240102,123000,6432166200,86800,86800,86900,86800,33
20240102,122900,6429301600,86800,86800,86900,86800,41
20240102,122800,6425742600,86900,86900,86900,86800,40
20240102,122700,6422267700,86800,86900,86900,86800,52
20240102,122600,6417752900,86900,86900,86900,86800,124
20240102,122500,6406979000,86900,86900,86900,86800,17
20240102,122400,6405502300,86800,86900,86900,86800,261
20240102,122300,6382824400,86900,86900,86900,86800,142
20240102,122200,6370489400,86900,87000,87000,86800,959
20240102,122100,6287180100,87000,86900,87000,86900,1458
20240102,122000,6160475500,86900,87000,87000,86900,226
20240102,121900,6140834200,86900,87000,87000,86900,78
20240102,121800,6134054800,87000,87000,87000,86900,29
20240102,121700,6131532700,86900,86900,87000,86900,94
20240102,121600,6123362800,87000,87000,87000,87000,15
20240102,121500,6122057800,87000,86900,87000,86900,52
20240102,121400,6117534700,86900,87100,87100,86900,1248
20240102,121300,6008956900,87100,87000,87100,86900,436
20240102,121200,5971024900,86900,86900,87000,86900,97
20240102,121100,5962593300,86900,86900,87000,86900,118
20240102,121000,5952331100,87000,86900,87000,86900,123
20240102,120900,5941639800,86900,87000,87000,86900,48
20240102,120800,5937467800,86900,87000,87000,86900,90
20240102,120700,5929641800,87000,87000,87000,86900,189
20240102,120600,5913199500,87000,87000,87100,86900,208
20240102,120500,5895104500,86900,86900,87000,86900,47
20240102,120400,5891018800,86900,86900,87000,86900,80
20240102,120300,5884061500,87100,87000,87100,87000,229
20240102,120200,5864128100,87000,87000,87100,86900,305
20240102,120100,5837584900,87100,87000,87100,86900,849
20240102,120000,5763717300,87000,87000,87100,87000,31
20240102,115900,5761018000,87100,86900,87100,86900,299
20240102,115800,5735014800,86900,86900,87100,86900,673
20240102,115700,5676470000,87000,87000,87000,86900,49
20240102,115600,5672209300,87000,87000,87000,86900,228
20240102,115500,5652391700,87000,87000,87000,86900,416
20240102,115400,5616230500,86900,87000,87100,86900,1172
20240102,115300,5514261300,87000,86900,87000,86900,165
20240102,115200,5499921500,86900,86900,87000,86900,168
20240102,115100,5485316100,86900,87000,87000,86900,159
20240102,115000,5471493000,87000,87000,87000,86900,330
20240102,114900,5442790700,87000,87000,87000,86900,153
20240102,114800,5429484700,86900,87000,87000,86900,157
20240102,114700,5415840800,86900,87000,87000,86900,143
20240102,114600,5403407700,87000,87000,87000,86900,145
20240102,114500,5390802900,87000,87000,87000,86900,227
20240102,114400,5371062100,87000,87000,87000,86900,114
20240102,114300,5361151800,86900,87000,87000,86900,45
20240102,114200,5357239700,87000,87000,87000,86900,587
20240102,114100,5306222600,87000,86900,87000,86900,504
20240102,114000,5262419500,86900,86800,86900,86800,131
20240102,113900,5251045900,86900,86900,87000,86800,1749
20240102,113800,5099112300,86900,86900,87000,86900,65
20240102,113700,5093463200,86900,87000,87000,86900,149
20240102,113600,5080513600,86900,87000,87000,86900,136
20240102,113500,5068693100,87000,86900,87000,86900,108
20240102,113400,5059305900,86900,87000,87000,86900,63
20240102,113300,5053830600,86900,87000,87000,86900,90
20240102,113200,5046008100,86900,87000,87000,86900,51
20240102,113100,5041574000,86900,86900,87000,86900,23
20240102,113000,5039574800,86900,87000,87000,86900,183
20240102,112900,5023664100,86900,87000,87000,86900,762
20240102,112800,4957378300,87000,87000,87000,86900,64
20240102,112700,4951810700,86900,87000,87000,86900,50
20240102,112600,4947463300,87000,87000,87000,86900,119
20240102,112500,4937116900,86900,87000,87000,86900,32
20240102,112400,4934333500,86900,87000,87000,86900,157
20240102,112300,4920676700,87000,87000,87000,86900,583
20240102,112200,4869959000,86900,87000,87000,86900,219
20240102,112100,4850917300,87000,87000,87000,86900,92
20240102,112000,4842917100,87000,86900,87000,86900,147
20240102,111900,4830131500,87000,87000,87000,86900,333
20240102,111800,4801162300,87000,87100,87100,87000,311
20240102,111700,4774103500,87100,87000,87100,87000,104
20240102,111600,4765047700,87100,86900,87100,86900,1558
20240102,111500,4629498900,86900,86900,87000,86900,127
20240102,111400,4618460000,86900,87000,87000,86900,139
20240102,111300,4606376000,86900,86900,87000,86900,141
20240102,111200,4594120600,87000,86900,87000,86900,342
20240102,111100,4564398000,86900,86900,87000,86900,164
20240102,111000,4550144600,86900,86900,87000,86900,133
20240102,110900,4538584900,86900,87000,87000,86900,146
20240102,110800,4525897400,87000,87000,87000,86900,169
20240102,110700,4511203000,87000,87000,87000,86900,377
20240102,110600,4478417600,86900,86900,87000,86900,222
20240102,110500,4459122600,86900,87000,87000,86900,87
20240102,110400,4451560100,86900,86800,87000,86800,573
20240102,110300,4401770500,86800,86800,86900,86800,285
20240102,110200,4377019100,86900,86800,86900,86800,260
20240102,110100,4354447100,86800,86900,86900,86800,64
20240102,110000,4348886900,86900,86900,86900,86800,86
20240102,105900,4341419500,86900,86800,86900,86800,88
20240102,105800,4333776600,86800,86900,86900,86800,167
20240102,105700,4319279300,86900,86900,86900,86800,972
20240102,105600,4234897800,86800,87000,87000,86800,1179
20240102,105500,4132427100,86900,87000,87000,86900,158
20240102,105400,4118693700,87000,87000,87000,86900,61
20240102,105300,4113388600,86800,86900,87000,86800,219
20240102,105200,4094347100,87000,86900,87000,86900,297
20240102,105100,4068537000,86900,86900,86900,86800,492
20240102,105000,4025783100,87000,86900,87000,86800,60
20240102,104900,4020569300,86900,86900,86900,86800,356
20240102,104800,3989634200,86900,86800,86900,86800,67
20240102,104700,3983814500,86900,86700,86900,86700,1181
20240102,104600,3881285300,86700,86700,86800,86700,76
20240102,104500,3874693700,86800,86800,86800,86700,32
20240102,104400,3871916900,86700,86800,86800,86700,201
20240102,104300,3854489400,86700,86800,86800,86700,120
20240102,104200,3844084000,86700,86900,86900,86700,1387
20240102,104100,3723617400,86900,87000,87000,86900,134
20240102,104000,3711971400,86900,87000,87000,86900,379
20240102,103900,3679011300,87000,87100,87100,87000,436
20240102,103800,3641078800,87000,87100,87100,87000,136
20240102,103700,3629243500,87100,87300,87300,87000,1165
20240102,103600,3527764500,87300,87200,87300,87100,189
20240102,103500,3511282700,87200,87200,87200,87100,1082
20240102,103400,3416933500,87200,87200,87200,87100,593
20240102,103300,3365250200,87100,87100,87200,87100,98
20240102,103200,3356706600,87100,87300,87300,87100,372
20240102,103100,3324269700,87300,87200,87300,87100,267
20240102,103000,3300974200,87200,86800,87300,86800,3550
20240102,102900,2992395000,86700,86600,86800,86600,925
20240102,102800,2912197700,86700,86800,86800,86600,539
20240102,102700,2865468100,86700,86800,86800,86700,470
20240102,102600,2824709400,86700,86800,86800,86700,136
20240102,102500,2812907800,86800,86600,86800,86600,879
20240102,102400,2736694600,86700,86700,86700,86600,418
20240102,102300,2700490500,86700,86700,86700,86600,58
20240102,102200,2695465700,86700,86600,86700,86500,860
20240102,102100,2620972900,86600,86700,86700,86500,806
20240102,102000,2551159500,86700,86600,86700,86500,546
20240102,101900,2503876600,86600,86600,86700,86300,2005
20240102,101800,2330452600,86500,86500,86600,86400,437
20240102,101700,2292650900,86500,86500,86500,86400,508
20240102,101600,2248712900,86500,86400,86600,86400,174
20240102,101500,2233662000,86700,86400,86700,86300,1659
20240102,101400,2090092300,86300,86400,86500,86200,716
20240102,101300,2028262700,86500,86500,86500,86200,1415
20240102,101200,1906122100,86400,86500,86500,86400,358
20240102,101100,1875186600,86500,86400,86500,86400,715
20240102,101000,1813377200,86500,86500,86600,86400,1279
20240102,100900,1702791500,86500,86500,86600,86500,462
20240102,100800,1662821200,86700,86700,86700,86500,434
20240102,100700,1625237000,86700,86200,86800,86200,3593
20240102,100600,1314825000,86300,86200,86300,86200,1046
20240102,100500,1224650700,86200,86200,86300,86200,786
20240102,100400,1156889200,86200,86200,86300,86200,924
20240102,100300,1077209700,86200,86200,86300,86200,866
20240102,100200,1002515900,86200,86300,86300,86200,1105
20240102,100100,907206900,86200,86200,86400,86200,2053
20240102,100000,729898300,86400,86000,86700,86000,8483