KissMeData/237690/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,205000,6072828800,66600,66600,66600,66600,2737
20240109,204900,6072828800,66600,66600,66600,66600,0
20240109,204800,6072828800,66600,66600,66600,66600,0
20240109,204700,6072828800,66600,66600,66600,66600,0
20240109,204600,6072828800,66600,66600,66600,66600,0
20240109,204500,6072828800,66600,66600,66600,66600,0
20240109,204400,6072828800,66600,66600,66600,66600,0
20240109,204300,6072828800,66600,66600,66600,66600,0
20240109,204200,6072828800,66600,66600,66600,66600,0
20240109,204100,6072828800,66600,66600,66600,66600,0
20240109,204000,6072828800,66600,66600,66600,66600,0
20240109,203900,6072828800,66600,66600,66600,66600,0
20240109,203800,6072828800,66600,66600,66600,66600,0
20240109,203700,6072828800,66600,66600,66600,66600,0
20240109,203600,6072828800,66600,66600,66600,66600,0
20240109,203500,6072828800,66600,66600,66600,66600,0
20240109,203400,6072828800,66600,66600,66600,66600,0
20240109,203300,6072828800,66600,66600,66600,66600,0
20240109,203200,6072828800,66600,66600,66600,66600,0
20240109,203100,6072828800,66600,66600,66600,66600,0
20240109,203000,6072828800,66600,66600,66600,66600,0
20240109,202900,6072828800,66600,66600,66600,66600,0
20240109,202800,6072828800,66600,66600,66600,66600,0
20240109,202700,6072828800,66600,66600,66600,66600,0
20240109,202600,6072828800,66600,66600,66600,66600,0
20240109,202500,6072828800,66600,66600,66600,66600,0
20240109,202400,6072828800,66600,66600,66600,66600,0
20240109,202300,6072828800,66600,66600,66600,66600,0
20240109,202200,6072828800,66600,66600,66600,66600,0
20240109,202100,6072828800,66600,66600,66600,66600,0
20240109,202000,6072828800,66600,66600,66600,66600,2737
20240109,201900,6072828800,66600,66600,66600,66600,0
20240109,201800,6072828800,66600,66600,66600,66600,0
20240109,201700,6072828800,66600,66600,66600,66600,0
20240109,201600,6072828800,66600,66600,66600,66600,0
20240109,201500,6072828800,66600,66600,66600,66600,0
20240109,201400,6072828800,66600,66600,66600,66600,0
20240109,201300,6072828800,66600,66600,66600,66600,0
20240109,201200,6072828800,66600,66600,66600,66600,0
20240109,201100,6072828800,66600,66600,66600,66600,0
20240109,201000,6072828800,66600,66600,66600,66600,0
20240109,200900,6072828800,66600,66600,66600,66600,0
20240109,200800,6072828800,66600,66600,66600,66600,0
20240109,200700,6072828800,66600,66600,66600,66600,0
20240109,200600,6072828800,66600,66600,66600,66600,0
20240109,200500,6072828800,66600,66600,66600,66600,0
20240109,200400,6072828800,66600,66600,66600,66600,0
20240109,200300,6072828800,66600,66600,66600,66600,0
20240109,200200,6072828800,66600,66600,66600,66600,0
20240109,200100,6072828800,66600,66600,66600,66600,0
20240109,200000,6072828800,66600,66600,66600,66600,0
20240109,195900,6072828800,66600,66600,66600,66600,0
20240109,195800,6072828800,66600,66600,66600,66600,0
20240109,195700,6072828800,66600,66600,66600,66600,0
20240109,195600,6072828800,66600,66600,66600,66600,0
20240109,195500,6072828800,66600,66600,66600,66600,0
20240109,195400,6072828800,66600,66600,66600,66600,0
20240109,195300,6072828800,66600,66600,66600,66600,0
20240109,195200,6072828800,66600,66600,66600,66600,0
20240109,195100,6072828800,66600,66600,66600,66600,0
20240109,195000,6072828800,66600,66600,66600,66600,2737
20240109,194900,6072828800,66600,66600,66600,66600,0
20240109,194800,6072828800,66600,66600,66600,66600,0
20240109,194700,6072828800,66600,66600,66600,66600,0
20240109,194600,6072828800,66600,66600,66600,66600,0
20240109,194500,6072828800,66600,66600,66600,66600,0
20240109,194400,6072828800,66600,66600,66600,66600,0
20240109,194300,6072828800,66600,66600,66600,66600,0
20240109,194200,6072828800,66600,66600,66600,66600,0
20240109,194100,6072828800,66600,66600,66600,66600,0
20240109,194000,6072828800,66600,66600,66600,66600,0
20240109,193900,6072828800,66600,66600,66600,66600,0
20240109,193800,6072828800,66600,66600,66600,66600,0
20240109,193700,6072828800,66600,66600,66600,66600,0
20240109,193600,6072828800,66600,66600,66600,66600,0
20240109,193500,6072828800,66600,66600,66600,66600,0
20240109,193400,6072828800,66600,66600,66600,66600,0
20240109,193300,6072828800,66600,66600,66600,66600,0
20240109,193200,6072828800,66600,66600,66600,66600,0
20240109,193100,6072828800,66600,66600,66600,66600,0
20240109,193000,6072828800,66600,66600,66600,66600,0
20240109,192900,6072828800,66600,66600,66600,66600,0
20240109,192800,6072828800,66600,66600,66600,66600,0
20240109,192700,6072828800,66600,66600,66600,66600,0
20240109,192600,6072828800,66600,66600,66600,66600,0
20240109,192500,6072828800,66600,66600,66600,66600,0
20240109,192400,6072828800,66600,66600,66600,66600,0
20240109,192300,6072828800,66600,66600,66600,66600,0
20240109,192200,6072828800,66600,66600,66600,66600,0
20240109,192100,6072828800,66600,66600,66600,66600,0
20240109,192000,6072828800,66600,66600,66600,66600,2737
20240109,191900,6072828800,66600,66600,66600,66600,0
20240109,191800,6072828800,66600,66600,66600,66600,0
20240109,191700,6072828800,66600,66600,66600,66600,0
20240109,191600,6072828800,66600,66600,66600,66600,0
20240109,191500,6072828800,66600,66600,66600,66600,0
20240109,191400,6072828800,66600,66600,66600,66600,0
20240109,191300,6072828800,66600,66600,66600,66600,0
20240109,191200,6072828800,66600,66600,66600,66600,0
20240109,191100,6072828800,66600,66600,66600,66600,0
20240109,191000,6072828800,66600,66600,66600,66600,0
20240109,190900,6072828800,66600,66600,66600,66600,0
20240109,190800,6072828800,66600,66600,66600,66600,0
20240109,190700,6072828800,66600,66600,66600,66600,0
20240109,190600,6072828800,66600,66600,66600,66600,0
20240109,190500,6072828800,66600,66600,66600,66600,0
20240109,190400,6072828800,66600,66600,66600,66600,0
20240109,190300,6072828800,66600,66600,66600,66600,0
20240109,190200,6072828800,66600,66600,66600,66600,0
20240109,190100,6072828800,66600,66600,66600,66600,0
20240109,190000,6072828800,66600,66600,66600,66600,0
20240109,185900,6072828800,66600,66600,66600,66600,0
20240109,185800,6072828800,66600,66600,66600,66600,0
20240109,185700,6072828800,66600,66600,66600,66600,0
20240109,185600,6072828800,66600,66600,66600,66600,0
20240109,185500,6072828800,66600,66600,66600,66600,0
20240109,185400,6072828800,66600,66600,66600,66600,0
20240109,185300,6072828800,66600,66600,66600,66600,0
20240109,185200,6072828800,66600,66600,66600,66600,0
20240109,185100,6072828800,66600,66600,66600,66600,0
20240109,185000,6072828800,66600,66600,66600,66600,2737
20240109,184900,6072828800,66600,66600,66600,66600,0
20240109,184800,6072828800,66600,66600,66600,66600,0
20240109,184700,6072828800,66600,66600,66600,66600,0
20240109,184600,6072828800,66600,66600,66600,66600,0
20240109,184500,6072828800,66600,66600,66600,66600,0
20240109,184400,6072828800,66600,66600,66600,66600,0
20240109,184300,6072828800,66600,66600,66600,66600,0
20240109,184200,6072828800,66600,66600,66600,66600,0
20240109,184100,6072828800,66600,66600,66600,66600,0
20240109,184000,6072828800,66600,66600,66600,66600,0
20240109,183900,6072828800,66600,66600,66600,66600,0
20240109,183800,6072828800,66600,66600,66600,66600,0
20240109,183700,6072828800,66600,66600,66600,66600,0
20240109,183600,6072828800,66600,66600,66600,66600,0
20240109,183500,6072828800,66600,66600,66600,66600,0
20240109,183400,6072828800,66600,66600,66600,66600,0
20240109,183300,6072828800,66600,66600,66600,66600,0
20240109,183200,6072828800,66600,66600,66600,66600,0
20240109,183100,6072828800,66600,66600,66600,66600,0
20240109,183000,6072828800,66600,66600,66600,66600,0
20240109,182900,6072828800,66600,66600,66600,66600,0
20240109,182800,6072828800,66600,66600,66600,66600,0
20240109,182700,6072828800,66600,66600,66600,66600,0
20240109,182600,6072828800,66600,66600,66600,66600,0
20240109,182500,6072828800,66600,66600,66600,66600,0
20240109,182400,6072828800,66600,66600,66600,66600,0
20240109,182300,6072828800,66600,66600,66600,66600,0
20240109,182200,6072828800,66600,66600,66600,66600,0
20240109,182100,6072828800,66600,66600,66600,66600,0
20240109,182000,6072828800,66600,66600,66600,66600,2737
20240109,181900,6072828800,66600,66600,66600,66600,0
20240109,181800,6072828800,66600,66600,66600,66600,0
20240109,181700,6072828800,66600,66600,66600,66600,0
20240109,181600,6072828800,66600,66600,66600,66600,0
20240109,181500,6072828800,66600,66600,66600,66600,0
20240109,181400,6072828800,66600,66600,66600,66600,0
20240109,181300,6072828800,66600,66600,66600,66600,0
20240109,181200,6072828800,66600,66600,66600,66600,0
20240109,181100,6072828800,66600,66600,66600,66600,0
20240109,181000,6072828800,66600,66600,66600,66600,0
20240109,180900,6072828800,66600,66600,66600,66600,0
20240109,180800,6072828800,66600,66600,66600,66600,0
20240109,180700,6072828800,66600,66600,66600,66600,0
20240109,180600,6072828800,66600,66600,66600,66600,0
20240109,180500,6072828800,66600,66600,66600,66600,0
20240109,180400,6072828800,66600,66600,66600,66600,0
20240109,180300,6072828800,66600,66600,66600,66600,0
20240109,180200,6072828800,66600,66600,66600,66600,0
20240109,180100,6072828800,66600,66600,66600,66600,0
20240109,180000,6072828800,66600,66600,66600,66600,0
20240109,175900,6072828800,66600,66600,66600,66600,0
20240109,175800,6072828800,66600,66600,66600,66600,0
20240109,175700,6072828800,66600,66600,66600,66600,0
20240109,175600,6072828800,66600,66600,66600,66600,0
20240109,175500,6072828800,66600,66600,66600,66600,0
20240109,175400,6072828800,66600,66600,66600,66600,0
20240109,175300,6072828800,66600,66600,66600,66600,0
20240109,175200,6072828800,66600,66600,66600,66600,0
20240109,175100,6072828800,66600,66600,66600,66600,0
20240109,175000,6072828800,66600,66600,66600,66600,2737
20240109,174900,6072828800,66600,66600,66600,66600,0
20240109,174800,6072828800,66600,66600,66600,66600,0
20240109,174700,6072828800,66600,66600,66600,66600,0
20240109,174600,6072828800,66600,66600,66600,66600,0
20240109,174500,6072828800,66600,66600,66600,66600,0
20240109,174400,6072828800,66600,66600,66600,66600,0
20240109,174300,6072828800,66600,66600,66600,66600,0
20240109,174200,6072828800,66600,66600,66600,66600,0
20240109,174100,6072828800,66600,66600,66600,66600,0
20240109,174000,6072828800,66600,66600,66600,66600,0
20240109,173900,6072828800,66600,66600,66600,66600,0
20240109,173800,6072828800,66600,66600,66600,66600,0
20240109,173700,6072828800,66600,66600,66600,66600,0
20240109,173600,6072828800,66600,66600,66600,66600,0
20240109,173500,6072828800,66600,66600,66600,66600,0
20240109,173400,6072828800,66600,66600,66600,66600,0
20240109,173300,6072828800,66600,66600,66600,66600,0
20240109,173200,6072828800,66600,66600,66600,66600,0
20240109,173100,6072828800,66600,66600,66600,66600,0
20240109,173000,6072828800,66600,66600,66600,66600,0
20240109,172900,6072828800,66600,66600,66600,66600,0
20240109,172800,6072828800,66600,66600,66600,66600,0
20240109,172700,6072828800,66600,66600,66600,66600,0
20240109,172600,6072828800,66600,66600,66600,66600,0
20240109,172500,6072828800,66600,66600,66600,66600,0
20240109,172400,6072828800,66600,66600,66600,66600,0
20240109,172300,6072828800,66600,66600,66600,66600,0
20240109,172200,6072828800,66600,66600,66600,66600,0
20240109,172100,6072828800,66600,66600,66600,66600,0
20240109,172000,6072828800,66600,66600,66600,66600,2737
20240109,171900,6072828800,66600,66600,66600,66600,0
20240109,171800,6072828800,66600,66600,66600,66600,0
20240109,171700,6072828800,66600,66600,66600,66600,0
20240109,171600,6072828800,66600,66600,66600,66600,0
20240109,171500,6072828800,66600,66600,66600,66600,0
20240109,171400,6072828800,66600,66600,66600,66600,0
20240109,171300,6072828800,66600,66600,66600,66600,0
20240109,171200,6072828800,66600,66600,66600,66600,0
20240109,171100,6072828800,66600,66600,66600,66600,0
20240109,171000,6072828800,66600,66600,66600,66600,0
20240109,170900,6072828800,66600,66600,66600,66600,0
20240109,170800,6072828800,66600,66600,66600,66600,0
20240109,170700,6072828800,66600,66600,66600,66600,0
20240109,170600,6072828800,66600,66600,66600,66600,0
20240109,170500,6072828800,66600,66600,66600,66600,0
20240109,170400,6072828800,66600,66600,66600,66600,0
20240109,170300,6072828800,66600,66600,66600,66600,0
20240109,170200,6072828800,66600,66600,66600,66600,0
20240109,170100,6072828800,66600,66600,66600,66600,0
20240109,170000,6072828800,66600,66600,66600,66600,0
20240109,165900,6072828800,66600,66600,66600,66600,0
20240109,165800,6072828800,66600,66600,66600,66600,0
20240109,165700,6072828800,66600,66600,66600,66600,0
20240109,165600,6072828800,66600,66600,66600,66600,0
20240109,165500,6072828800,66600,66600,66600,66600,0
20240109,165400,6072828800,66600,66600,66600,66600,0
20240109,165300,6072828800,66600,66600,66600,66600,0
20240109,165200,6072828800,66600,66600,66600,66600,0
20240109,165100,6072828800,66600,66600,66600,66600,0
20240109,165000,6072828800,66600,66600,66600,66600,2737
20240109,164900,6072828800,66600,66600,66600,66600,0
20240109,164800,6072828800,66600,66600,66600,66600,0
20240109,164700,6072828800,66600,66600,66600,66600,0
20240109,164600,6072828800,66600,66600,66600,66600,0
20240109,164500,6072828800,66600,66600,66600,66600,0
20240109,164400,6072828800,66600,66600,66600,66600,0
20240109,164300,6072828800,66600,66600,66600,66600,0
20240109,164200,6072828800,66600,66600,66600,66600,0
20240109,164100,6072828800,66600,66600,66600,66600,0
20240109,164000,6072828800,66600,66600,66600,66600,0
20240109,163900,6072828800,66600,66600,66600,66600,0
20240109,163800,6072828800,66600,66600,66600,66600,0
20240109,163700,6072828800,66600,66600,66600,66600,0
20240109,163600,6072828800,66600,66600,66600,66600,0
20240109,163500,6072828800,66600,66600,66600,66600,0
20240109,163400,6072828800,66600,66600,66600,66600,0
20240109,163300,6072828800,66600,66600,66600,66600,0
20240109,163200,6072828800,66600,66600,66600,66600,0
20240109,163100,6072828800,66600,66600,66600,66600,0
20240109,163000,6072828800,66600,66600,66600,66600,0
20240109,162900,6072828800,66600,66600,66600,66600,0
20240109,162800,6072828800,66600,66600,66600,66600,0
20240109,162700,6072828800,66600,66600,66600,66600,0
20240109,162600,6072828800,66600,66600,66600,66600,0
20240109,162500,6072828800,66600,66600,66600,66600,0
20240109,162400,6072828800,66600,66600,66600,66600,0
20240109,162300,6072828800,66600,66600,66600,66600,0
20240109,162200,6072828800,66600,66600,66600,66600,0
20240109,162100,6072828800,66600,66600,66600,66600,0
20240109,162000,6072828800,66600,66600,66600,66600,2737
20240109,161900,6072828800,66600,66600,66600,66600,0
20240109,161800,6072828800,66600,66600,66600,66600,0
20240109,161700,6072828800,66600,66600,66600,66600,0
20240109,161600,6072828800,66600,66600,66600,66600,0
20240109,161500,6072828800,66600,66600,66600,66600,0
20240109,161400,6072828800,66600,66600,66600,66600,0
20240109,161300,6072828800,66600,66600,66600,66600,0
20240109,161200,6072828800,66600,66600,66600,66600,0
20240109,161100,6072828800,66600,66600,66600,66600,0
20240109,161000,6072828800,66600,66600,66600,66600,0
20240109,160900,6072828800,66600,66600,66600,66600,0
20240109,160800,6072828800,66600,66600,66600,66600,0
20240109,160700,6072828800,66600,66600,66600,66600,0
20240109,160600,6072828800,66600,66600,66600,66600,0
20240109,160500,6072828800,66600,66600,66600,66600,0
20240109,160400,6072828800,66600,66600,66600,66600,0
20240109,160300,6072828800,66600,66600,66600,66600,0
20240109,160200,6072828800,66600,66600,66600,66600,0
20240109,160100,6072828800,66600,66600,66600,66600,0
20240109,160000,6072828800,66600,66600,66600,66600,0
20240109,155900,6072828800,66600,66600,66600,66600,0
20240109,155800,6072828800,66600,66600,66600,66600,0
20240109,155700,6072828800,66600,66600,66600,66600,0
20240109,155600,6072828800,66600,66600,66600,66600,0
20240109,155500,6072828800,66600,66600,66600,66600,0
20240109,155400,6072828800,66600,66600,66600,66600,0
20240109,155300,6072828800,66600,66600,66600,66600,0
20240109,155200,6072828800,66600,66600,66600,66600,0
20240109,155100,6072828800,66600,66600,66600,66600,0
20240109,155000,6072828800,66600,66600,66600,66600,2737
20240109,154900,6072828800,66600,66600,66600,66600,0
20240109,154800,6072828800,66600,66600,66600,66600,0
20240109,154700,6072828800,66600,66600,66600,66600,0
20240109,154600,6072828800,66600,66600,66600,66600,0
20240109,154500,6072828800,66600,66600,66600,66600,0
20240109,154400,6072828800,66600,66600,66600,66600,0
20240109,154300,6072828800,66600,66600,66600,66600,0
20240109,154200,6072828800,66600,66600,66600,66600,0
20240109,154100,6072828800,66600,66600,66600,66600,0
20240109,154000,6072828800,66600,66600,66600,66600,0
20240109,153900,6072828800,66600,66600,66600,66600,0
20240109,153800,6072828800,66600,66600,66600,66600,0
20240109,153700,6072828800,66600,66600,66600,66600,0
20240109,153600,6072828800,66600,66600,66600,66600,0
20240109,153500,6072828800,66600,66600,66600,66600,0
20240109,153400,6072828800,66600,66600,66600,66600,0
20240109,153300,6072828800,66600,66600,66600,66600,0
20240109,153200,6072828800,66600,66600,66600,66600,0
20240109,153100,6072828800,66600,66600,66600,66600,0
20240109,153000,6072828800,66600,66600,66600,66600,2737
20240109,152900,5890544600,66100,66100,66100,66100,0
20240109,152800,5890544600,66100,66100,66100,66100,0
20240109,152700,5890544600,66100,66100,66100,66100,0
20240109,152600,5890544600,66100,66100,66100,66100,0
20240109,152500,5890544600,66100,66100,66100,66100,0
20240109,152400,5890544600,66100,66100,66100,66100,0
20240109,152300,5890544600,66100,66100,66100,66100,0
20240109,152200,5890544600,66100,66100,66100,66100,0
20240109,152100,5890544600,66100,66100,66100,66100,0
20240109,152000,5890544600,66100,66100,66100,66100,0
20240109,151900,5890544600,66100,66100,66100,66100,62
20240109,151800,5886446400,66000,66200,66200,66000,993
20240109,151700,5820819100,66200,66200,66300,66200,107
20240109,151600,5813735600,66200,66200,66300,66200,86
20240109,151500,5808038600,66200,66200,66200,66100,446
20240109,151400,5778513600,66200,66200,66200,66100,377
20240109,151300,5753556400,66100,66100,66100,66100,32
20240109,151200,5751441200,66100,66100,66200,66100,256
20240109,151100,5734514500,66200,66200,66200,66200,22
20240109,151000,5733058100,66200,66300,66400,66200,1010
20240109,150900,5666058100,66400,66200,66400,66200,399
20240109,150800,5639605600,66100,66200,66200,66100,48
20240109,150700,5636428200,66200,66000,66200,66000,176
20240109,150600,5624784500,66000,66100,66100,66000,255
20240109,150500,5607932200,66100,66100,66200,66100,805
20240109,150400,5554717200,66200,66100,66200,66100,26
20240109,150300,5552996200,66100,66200,66200,66100,7
20240109,150200,5552533000,66200,66200,66300,66200,116
20240109,150100,5544853700,66200,66100,66200,66100,256
20240109,150000,5527913700,66100,66000,66200,66000,324
20240109,145900,5506482400,66100,66000,66100,66000,746
20240109,145800,5457187600,65900,65900,65900,65900,11
20240109,145700,5456462700,65900,65900,66000,65900,5
20240109,145600,5456133100,65900,65900,65900,65900,3
20240109,145500,5455935400,66000,66000,66000,66000,78
20240109,145400,5450787400,66000,66000,66100,66000,73
20240109,145300,5445969300,66000,65900,66000,65900,54
20240109,145200,5442406900,65900,65900,66000,65700,1039
20240109,145100,5374110700,65900,65900,65900,65900,27
20240109,145000,5372331400,65900,65900,65900,65900,6
20240109,144900,5371936000,65900,66000,66000,65700,1158
20240109,144800,5295759800,66000,66000,66000,66000,141
20240109,144700,5286453800,66000,66100,66100,66000,16
20240109,144600,5285396700,66100,66100,66100,66100,300
20240109,144500,5265566700,66100,66000,66100,66000,17
20240109,144400,5264443200,66100,66100,66100,66000,933
20240109,144300,5202774800,66200,66100,66200,66100,14
20240109,144200,5201849200,66200,66100,66200,66100,400
20240109,144100,5175369700,66100,66100,66100,66100,60
20240109,144000,5171403700,66100,66100,66300,66100,129
20240109,143900,5162866100,66200,66100,66200,66100,104
20240109,143800,5155981600,66200,66200,66200,66200,168
20240109,143700,5144860000,66200,66300,66300,66200,20
20240109,143600,5143535800,66200,66200,66500,66200,538
20240109,143500,5107842200,66200,66200,66200,66200,97
20240109,143400,5101420800,66300,66200,66300,66200,377
20240109,143300,5076428300,66200,66200,66200,66100,106
20240109,143200,5069411600,66200,66000,66200,66000,687
20240109,143100,5023978500,66000,66100,66100,66000,60
20240109,143000,5020016900,66000,66000,66000,66000,104
20240109,142900,5013152900,66000,65900,66000,65900,143
20240109,142800,5003715800,65900,65900,65900,65900,2
20240109,142700,5003584000,65900,65800,66000,65800,9
20240109,142600,5002990900,65800,65800,65800,65800,5
20240109,142500,5002661900,65800,65800,65800,65800,4
20240109,142400,5002398700,65900,65800,65900,65800,231
20240109,142300,4987198800,65900,65800,65900,65800,10
20240109,142200,4986540300,65900,66000,66000,65800,4
20240109,142100,4986276800,65800,66000,66000,65800,258
20240109,142000,4969262800,65900,66000,66000,65900,73
20240109,141900,4964447100,66000,65900,66000,65900,14
20240109,141800,4963524400,65900,65900,65900,65900,19
20240109,141700,4962272300,65900,65900,65900,65900,164
20240109,141600,4951464700,65900,65900,65900,65900,2
20240109,141500,4951332900,65900,65900,65900,65900,27
20240109,141400,4949553600,66000,65900,66000,65900,84
20240109,141300,4944013000,65900,65900,65900,65900,3
20240109,141200,4943815300,65900,66000,66000,65900,6
20240109,141100,4943419700,65900,66000,66000,65900,87
20240109,141000,4937678300,65900,65900,66000,65900,543
20240109,140900,4901844600,65900,65800,65900,65800,31
20240109,140800,4899802100,65900,65700,65900,65700,184
20240109,140700,4887687600,65700,65700,65700,65700,6
20240109,140600,4887293400,65700,65700,65800,65700,10
20240109,140500,4886636000,65700,65700,65700,65700,19
20240109,140400,4885387700,65700,65700,65700,65700,45
20240109,140300,4882431200,65800,65900,65900,65800,49
20240109,140200,4879205500,65800,65800,65800,65800,24
20240109,140100,4877626300,65800,65700,65800,65700,52
20240109,140000,4874209500,65800,65800,65900,65800,63
20240109,135900,4870059400,66000,65800,66000,65800,78
20240109,135800,4864919000,65800,65800,65800,65800,37
20240109,135700,4862484400,65800,65700,65800,65700,24
20240109,135600,4860905700,65700,65700,65800,65700,21
20240109,135500,4859524500,65700,65800,65800,65700,110
20240109,135400,4852297400,65800,65700,65800,65700,5
20240109,135300,4851968800,65700,65800,65800,65700,11
20240109,135200,4851245800,65700,65700,65900,65700,11
20240109,135100,4850522600,65800,65700,65800,65700,39
20240109,135000,4847956600,65700,65600,65700,65600,34
20240109,134900,4845723900,65600,65700,65700,65600,31
20240109,134800,4843690100,65600,65600,65700,65600,13
20240109,134700,4842836800,65600,65600,65600,65600,6
20240109,134600,4842443200,65700,65600,65700,65600,43
20240109,134500,4839622200,65600,65600,65600,65600,39
20240109,134400,4837063800,65600,65700,65800,65600,148
20240109,134300,4827339800,65700,65700,65700,65700,12
20240109,134200,4826551400,65700,65700,65700,65700,17
20240109,134100,4825434500,65700,65700,65700,65700,90
20240109,134000,4819521500,65700,65700,65700,65700,38
20240109,133900,4817024900,65700,65700,65700,65700,14
20240109,133800,4816105100,65700,65700,65700,65700,35
20240109,133700,4813805600,65700,65700,65700,65700,8
20240109,133600,4813280000,65700,65700,65800,65700,33
20240109,133500,4811109900,65700,65700,65700,65700,109
20240109,133400,4803948600,65700,65800,65800,65700,45
20240109,133300,4800988600,65800,65700,65800,65700,46
20240109,133200,4797965400,65800,65700,65800,65700,25
20240109,133100,4796321800,65700,65800,65800,65700,216
20240109,133000,4782112800,65800,65800,65800,65800,116
20240109,132900,4774480000,65800,65800,65900,65800,17
20240109,132800,4773361000,65800,65900,65900,65800,156
20240109,132700,4763081500,66000,66000,66000,65900,87
20240109,132600,4757340600,65900,65900,65900,65900,151
20240109,132500,4747389700,66000,65900,66000,65900,60
20240109,132400,4743431700,65900,66100,66100,65900,110
20240109,132300,4736182100,66000,65900,66000,65900,116
20240109,132200,4728526900,66000,66000,66000,66000,829
20240109,132100,4673812900,66000,66000,66100,66000,124
20240109,132000,4665627900,66000,66000,66000,66000,118
20240109,131900,4657839900,65900,66000,66000,65900,224
20240109,131800,4643056100,66000,66000,66000,66000,37
20240109,131700,4640614100,66000,66000,66000,66000,334
20240109,131600,4618570100,66000,66100,66100,66000,108
20240109,131500,4611432200,66200,66100,66200,66100,81
20240109,131400,4606071200,66100,66100,66100,66100,19
20240109,131300,4604815300,66100,66100,66100,66100,68
20240109,131200,4600320500,66100,66100,66100,66100,106
20240109,131100,4593313900,66200,66200,66200,66200,251
20240109,131000,4576697700,66200,66300,66300,66200,899
20240109,130900,4517182100,66400,66400,66400,66200,29
20240109,130800,4515257900,66200,66200,66200,66200,53
20240109,130700,4511749300,66400,66200,66400,66200,69
20240109,130600,4507180500,66200,66200,66300,66200,59
20240109,130500,4503269700,66400,66200,66400,66200,933
20240109,130400,4441373300,66200,66200,66200,66100,18
20240109,130300,4440182100,66200,66100,66200,66100,35
20240109,130200,4437866400,66100,66200,66200,66100,151
20240109,130100,4427880000,66100,66200,66200,66100,51
20240109,130000,4424504600,66100,66200,66200,66100,63
20240109,125900,4420337500,66200,66400,66500,66100,876
20240109,125800,4362338400,66200,66300,66400,66200,334
20240109,125700,4340219100,66300,66300,66300,66300,52
20240109,125600,4336771500,66400,66500,66500,66400,209
20240109,125500,4322879200,66500,66600,66600,66500,41
20240109,125400,4320149200,66500,66500,66500,66500,33
20240109,125300,4317954700,66400,66400,66400,66300,174
20240109,125200,4306401500,66300,66500,66500,66300,303
20240109,125100,4286303000,66400,66500,66600,66400,154
20240109,125000,4276049000,66500,66300,66500,66300,112
20240109,124900,4268603600,66500,66400,66500,66400,541
20240109,124800,4232674000,66400,66500,66500,66400,1539
20240109,124700,4130463400,66600,66800,66800,66600,817
20240109,124600,4075996300,66600,66600,66800,66600,82
20240109,124500,4070534900,66600,66700,66700,66600,175
20240109,124400,4058868900,66600,66800,66800,66600,184
20240109,124300,4046591600,66800,66900,66900,66700,866
20240109,124200,3988741900,66900,66900,66900,66800,318
20240109,124100,3967480300,66800,66800,66900,66800,890
20240109,124000,3907991800,66800,66600,66800,66600,5319
20240109,123900,3553106200,66600,66500,66600,66500,106
20240109,123800,3546056700,66600,66300,66600,66300,1008
20240109,123700,3479043300,66300,66400,66400,66300,99
20240109,123600,3472474100,66400,66500,66500,66400,408
20240109,123500,3445342700,66400,66400,66500,66300,159
20240109,123400,3434772300,66400,66500,66600,66300,1725
20240109,123300,3320074800,66300,66100,66500,66100,2670
20240109,123200,3143107100,66100,66100,66100,65900,25
20240109,123100,3141455200,66100,65900,66100,65800,136
20240109,123000,3132500000,65900,66000,66000,65900,904
20240109,122900,3072911000,66000,66100,66100,66000,205
20240109,122800,3059380900,66100,66100,66100,66100,129
20240109,122700,3050854000,66100,66100,66100,66100,12
20240109,122600,3050060800,66100,66100,66100,66100,14
20240109,122500,3049135400,66100,66100,66100,66100,378
20240109,122400,3024149600,66000,66000,66000,66000,1
20240109,122300,3024083600,66000,66000,66000,66000,67
20240109,122200,3019661600,66000,66000,66000,66000,0
20240109,122100,3019661600,66000,66000,66000,66000,101
20240109,122000,3012995600,66100,66100,66200,66100,349
20240109,121900,2989926300,66100,66100,66100,66100,151
20240109,121800,2979945200,66100,66200,66200,66100,54
20240109,121700,2976375400,66200,66200,66200,66200,194
20240109,121600,2963532600,66200,66200,66300,66200,286
20240109,121500,2944594300,66200,66200,66300,66200,1368
20240109,121400,2854030500,66200,66100,66200,66100,435
20240109,121300,2825254100,66100,66000,66100,66000,96
20240109,121200,2818913800,66100,66000,66100,66000,63
20240109,121100,2814751200,66000,66100,66100,66000,104
20240109,121000,2807877000,66000,65800,66100,65800,1036
20240109,120900,2739508600,65800,65900,65900,65800,552
20240109,120800,2703146100,65800,65800,65800,65800,510
20240109,120700,2669588100,65800,65800,65800,65800,24
20240109,120600,2668008900,65800,65800,65800,65800,2
20240109,120500,2667877300,65900,65700,65900,65600,32
20240109,120400,2665774600,65800,65800,65800,65600,91
20240109,120300,2659794200,65800,65800,65800,65800,1
20240109,120200,2659728400,65800,66000,66000,65800,152
20240109,120100,2649719400,65900,65900,66000,65900,131
20240109,120000,2641085000,65600,65700,66000,65600,2571
20240109,115900,2471535800,65500,65500,65800,65500,3273
20240109,115800,2256628000,65400,65400,65400,65400,8
20240109,115700,2256104800,65300,65500,65500,65300,112
20240109,115600,2248769400,65300,65200,65500,65200,105
20240109,115500,2241905400,65500,65300,65500,65300,2619
20240109,115400,2070431800,65300,65200,65300,65200,81
20240109,115300,2065147300,65200,65300,65400,65200,1056
20240109,115200,1996088200,65200,65200,65300,65200,4
20240109,115100,1995827300,65300,65300,65300,65300,26
20240109,115000,1994129500,65200,65300,65400,65200,8
20240109,114900,1993607600,65400,65300,65400,65200,44
20240109,114800,1990731200,65200,65200,65200,65200,4
20240109,114700,1990470400,65200,65200,65200,65200,7
20240109,114600,1990014000,65300,65300,65300,65300,84
20240109,114500,1984528800,65200,65200,65200,65200,4
20240109,114400,1984268000,65200,65300,65300,65200,212
20240109,114300,1970431100,65300,65400,65400,65300,110
20240109,114200,1963246100,65300,65300,65300,65300,11
20240109,114100,1962527800,65300,65300,65300,65300,5
20240109,114000,1962201300,65300,65300,65300,65300,14
20240109,113900,1961287100,65300,65300,65300,65300,17
20240109,113800,1960177000,65300,65300,65300,65200,104
20240109,113700,1953393700,65300,65200,65300,65200,23
20240109,113600,1951891900,65300,65300,65400,65300,312
20240109,113500,1931518100,65300,65400,65400,65300,15
20240109,113400,1930538500,65400,65300,65400,65300,19
20240109,113300,1929296100,65300,65400,65400,65300,23
20240109,113200,1927794100,65400,65300,65400,65300,75
20240109,113100,1922890900,65300,65400,65400,65300,7
20240109,113000,1922433700,65400,65300,65400,65300,130
20240109,112900,1913937000,65300,65100,65300,65100,505
20240109,112800,1881005500,65100,65100,65100,65100,428
20240109,112700,1853142700,65000,65100,65100,65000,80
20240109,112600,1847934900,65000,65000,65000,65000,2
20240109,112500,1847804900,65000,65100,65100,65000,569
20240109,112400,1810813900,65000,65000,65000,65000,102
20240109,112300,1804183900,65000,65000,65000,65000,0
20240109,112200,1804183900,65000,65000,65000,65000,145
20240109,112100,1794758900,65000,65000,65000,65000,48
20240109,112000,1791638900,65000,65000,65000,65000,113
20240109,111900,1784293900,64900,64900,64900,64900,2
20240109,111800,1784164100,64900,64800,64900,64800,9
20240109,111700,1783580800,64900,64900,64900,64900,0
20240109,111600,1783580800,64900,65100,65100,64900,159
20240109,111500,1773245900,65000,65000,65000,65000,87
20240109,111400,1767590900,64900,64800,64900,64800,31
20240109,111300,1765579800,64900,64700,64900,64700,163
20240109,111200,1755001700,64700,65000,65000,64700,112
20240109,111100,1747751700,64900,64900,64900,64700,1150
20240109,111000,1673245900,65000,64900,65000,64900,97
20240109,110900,1666948400,65000,64900,65000,64900,58
20240109,110800,1663182300,64900,64900,64900,64900,2
20240109,110700,1663052500,64900,64900,64900,64900,663
20240109,110600,1620023800,64900,64900,64900,64900,3
20240109,110500,1619829100,64900,64900,65000,64900,230
20240109,110400,1604902000,64900,64900,64900,64900,2
20240109,110300,1604772200,64900,65000,65000,64900,20
20240109,110200,1603473400,64900,64900,64900,64900,38
20240109,110100,1601007200,64900,64900,65000,64900,24
20240109,110000,1599449500,64900,65000,65000,64900,26
20240109,105900,1597759800,65000,65000,65000,65000,185
20240109,105800,1585734800,65000,65100,65100,65000,9
20240109,105700,1585149100,65000,65000,65000,65000,3
20240109,105600,1584954100,65000,65200,65200,65000,42
20240109,105500,1582220400,65200,65000,65200,65000,67
20240109,105400,1577858000,65100,65100,65100,65000,32
20240109,105300,1575775300,65000,65000,65000,65000,7
20240109,105200,1575320300,65000,65000,65000,65000,7
20240109,105100,1574865300,65000,65000,65000,65000,58
20240109,105000,1571095300,65000,65000,65000,65000,108
20240109,104900,1564075300,65000,65000,65000,65000,42
20240109,104800,1561345300,65100,65100,65100,65100,21
20240109,104700,1559978200,65100,65100,65200,65100,496
20240109,104600,1527662200,65000,65000,65000,65000,1
20240109,104500,1527597200,64900,65100,65100,64900,81
20240109,104400,1522335200,65000,65000,65000,65000,2
20240109,104300,1522205200,65000,65000,65000,65000,54
20240109,104200,1518695200,65000,65000,65000,65000,228
20240109,104100,1503875200,65000,64900,65000,64900,47
20240109,104000,1500821700,64900,64900,64900,64900,0
20240109,103900,1500821700,64900,64900,64900,64900,4
20240109,103800,1500562100,65100,65100,65100,64900,330
20240109,103700,1479111300,65100,65100,65100,65100,20
20240109,103600,1477809300,65100,65200,65200,65100,63
20240109,103500,1473707700,65100,65100,65100,65100,0
20240109,103400,1473707700,65100,65200,65200,65100,91
20240109,103300,1467775000,65300,65300,65300,65300,95
20240109,103200,1461571500,65300,65200,65400,65200,317
20240109,103100,1440881400,65200,65200,65200,65200,156
20240109,103000,1430710200,65200,65200,65200,65200,73
20240109,102900,1425950600,65000,65000,65000,65000,50
20240109,102800,1422700600,64900,65200,65200,64900,1457
20240109,102700,1327951200,65200,65200,65200,65200,5
20240109,102600,1327625200,65200,65200,65200,65200,1
20240109,102500,1327560000,65200,65200,65200,65200,13
20240109,102400,1326712400,65200,65300,65300,65200,45
20240109,102300,1323775400,65300,65300,65300,65300,3
20240109,102200,1323579500,65200,65100,65200,65100,189
20240109,102100,1311275500,65100,65200,65200,65100,251
20240109,102000,1294917000,65200,65200,65200,65200,7
20240109,101900,1294460600,65200,65200,65200,65200,7
20240109,101800,1294004200,65200,65300,65300,65200,36
20240109,101700,1291656900,65200,65200,65200,65200,0
20240109,101600,1291656900,65200,65300,65400,65200,240
20240109,101500,1275985000,65300,65200,65300,65100,165
20240109,101400,1265242000,65100,65100,65100,65100,0
20240109,101300,1265242000,65100,65200,65200,65100,505
20240109,101200,1232354800,65200,65200,65200,65200,170
20240109,101100,1221270800,65300,65300,65300,65300,151
20240109,101000,1211410500,65500,65400,65500,65400,251
20240109,100900,1194994900,65400,65400,65400,65400,18
20240109,100800,1193817700,65400,65300,65400,65300,91
20240109,100700,1187866500,65300,65400,65400,65300,262
20240109,100600,1170743900,65400,65300,65400,65300,97
20240109,100500,1164407000,65300,65500,65500,65300,62
20240109,100400,1160352200,65400,65400,65400,65400,134
20240109,100300,1151588600,65400,65500,65500,65400,121
20240109,100200,1143664200,65500,65300,65500,65300,17
20240109,100100,1142552500,65300,65300,65600,65300,2267
20240109,100000,994263900,65300,65300,65300,65300,7
20240109,095900,993806800,65200,65200,65200,65200,51
20240109,095800,990481600,65200,65200,65200,65200,14
20240109,095700,989568800,65200,65200,65200,65200,14
20240109,095600,988656000,65200,65300,65300,65200,66
20240109,095500,984350700,65200,65100,65300,65100,9
20240109,095400,983764400,65100,65200,65200,65100,256
20240109,095300,967087500,65200,65200,65200,65100,275
20240109,095200,949160500,65200,65100,65200,65100,752
20240109,095100,900130300,65100,65100,65100,65000,19
20240109,095000,898894000,65100,65100,65100,65100,73
20240109,094900,894141700,65100,65100,65100,65100,15
20240109,094800,893165200,65100,65100,65200,65100,212
20240109,094700,879363800,65100,65100,65100,65100,336
20240109,094600,857490200,65100,65100,65100,65100,269
20240109,094500,839978300,65200,65200,65200,65200,0
20240109,094400,839978300,65200,65100,65200,65100,16
20240109,094300,838935700,65100,65100,65100,65000,34
20240109,094200,836723700,65200,65100,65200,65100,198
20240109,094100,823829700,65100,65300,65300,65100,221
20240109,094000,809426200,65300,65300,65300,65200,554
20240109,093900,773250800,65300,65000,65300,65000,1370
20240109,093800,684062700,64900,64900,64900,64900,168
20240109,093700,673159500,64900,64900,64900,64800,629
20240109,093600,632387400,64900,65000,65000,64900,206
20240109,093500,619015900,65000,64900,65000,64900,59
20240109,093400,615184800,65000,65000,65000,64900,278
20240109,093300,597128600,65000,64800,65000,64800,74
20240109,093200,592319700,64900,65000,65000,64900,500
20240109,093100,559869600,65000,65100,65100,64900,455
20240109,093000,530338300,64900,65100,65100,64900,178
20240109,092900,518773000,65000,65100,65200,65000,184
20240109,092800,506795000,65100,65000,65200,65000,141
20240109,092700,497615800,65100,65100,65100,64900,87
20240109,092600,491955200,65100,64900,65100,64900,19
20240109,092500,490720700,64900,65100,65200,64900,88
20240109,092400,484993100,65100,65000,65100,64900,255
20240109,092300,468438100,64900,65000,65000,64900,125
20240109,092200,460313300,65000,65000,65100,64900,418
20240109,092100,433144500,65000,65100,65100,65000,278
20240109,092000,415074300,65000,65200,65200,65000,75
20240109,091900,410189000,65200,65200,65200,65100,341
20240109,091800,387976100,65200,65300,65300,65100,320
20240109,091700,367133200,65300,65300,65300,65200,189
20240109,091600,354791600,65300,65300,65300,65300,64
20240109,091500,350612400,65400,65300,65400,65100,207
20240109,091400,337094700,65300,65400,65400,65300,279
20240109,091300,318850900,65400,65300,65400,65300,585
20240109,091200,280594500,65300,65000,65400,65000,1116
20240109,091100,207805700,65000,65000,65100,65000,32
20240109,091000,205725600,65000,65000,65000,65000,257
20240109,090900,189020600,65000,65000,65000,65000,566
20240109,090800,152230600,64900,64800,64900,64800,206
20240109,090700,138861600,64800,64900,64900,64700,369
20240109,090600,114924000,64900,64900,64900,64600,182
20240109,090500,103124600,64700,64900,65000,64700,332
20240109,090400,81575100,64900,64800,65000,64800,238
20240109,090300,66131300,64900,64600,64900,64600,113
20240109,090200,58809300,64500,64600,64600,64500,130
20240109,090100,50423800,64500,64500,64500,64500,95
20240109,090000,44296300,64500,64900,65000,64500,684