KissMeData/267270/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,205900,3063360250,47700,47700,47700,47700,2383
20240108,205800,3063360250,47700,47700,47700,47700,0
20240108,205700,3063360250,47700,47700,47700,47700,0
20240108,205600,3063360250,47700,47700,47700,47700,0
20240108,205500,3063360250,47700,47700,47700,47700,0
20240108,205400,3063360250,47700,47700,47700,47700,0
20240108,205300,3063360250,47700,47700,47700,47700,0
20240108,205200,3063360250,47700,47700,47700,47700,0
20240108,205100,3063360250,47700,47700,47700,47700,0
20240108,205000,3063360250,47700,47700,47700,47700,0
20240108,204900,3063360250,47700,47700,47700,47700,0
20240108,204800,3063360250,47700,47700,47700,47700,0
20240108,204700,3063360250,47700,47700,47700,47700,0
20240108,204600,3063360250,47700,47700,47700,47700,0
20240108,204500,3063360250,47700,47700,47700,47700,0
20240108,204400,3063360250,47700,47700,47700,47700,0
20240108,204300,3063360250,47700,47700,47700,47700,0
20240108,204200,3063360250,47700,47700,47700,47700,0
20240108,204100,3063360250,47700,47700,47700,47700,0
20240108,204000,3063360250,47700,47700,47700,47700,0
20240108,203900,3063360250,47700,47700,47700,47700,0
20240108,203800,3063360250,47700,47700,47700,47700,0
20240108,203700,3063360250,47700,47700,47700,47700,0
20240108,203600,3063360250,47700,47700,47700,47700,0
20240108,203500,3063360250,47700,47700,47700,47700,0
20240108,203400,3063360250,47700,47700,47700,47700,0
20240108,203300,3063360250,47700,47700,47700,47700,0
20240108,203200,3063360250,47700,47700,47700,47700,0
20240108,203100,3063360250,47700,47700,47700,47700,0
20240108,203000,3063360250,47700,47700,47700,47700,0
20240108,202900,3063360250,47700,47700,47700,47700,2383
20240108,202800,3063360250,47700,47700,47700,47700,0
20240108,202700,3063360250,47700,47700,47700,47700,0
20240108,202600,3063360250,47700,47700,47700,47700,0
20240108,202500,3063360250,47700,47700,47700,47700,0
20240108,202400,3063360250,47700,47700,47700,47700,0
20240108,202300,3063360250,47700,47700,47700,47700,0
20240108,202200,3063360250,47700,47700,47700,47700,0
20240108,202100,3063360250,47700,47700,47700,47700,0
20240108,202000,3063360250,47700,47700,47700,47700,0
20240108,201900,3063360250,47700,47700,47700,47700,0
20240108,201800,3063360250,47700,47700,47700,47700,0
20240108,201700,3063360250,47700,47700,47700,47700,0
20240108,201600,3063360250,47700,47700,47700,47700,0
20240108,201500,3063360250,47700,47700,47700,47700,0
20240108,201400,3063360250,47700,47700,47700,47700,0
20240108,201300,3063360250,47700,47700,47700,47700,0
20240108,201200,3063360250,47700,47700,47700,47700,0
20240108,201100,3063360250,47700,47700,47700,47700,0
20240108,201000,3063360250,47700,47700,47700,47700,0
20240108,200900,3063360250,47700,47700,47700,47700,0
20240108,200800,3063360250,47700,47700,47700,47700,0
20240108,200700,3063360250,47700,47700,47700,47700,0
20240108,200600,3063360250,47700,47700,47700,47700,0
20240108,200500,3063360250,47700,47700,47700,47700,0
20240108,200400,3063360250,47700,47700,47700,47700,0
20240108,200300,3063360250,47700,47700,47700,47700,0
20240108,200200,3063360250,47700,47700,47700,47700,0
20240108,200100,3063360250,47700,47700,47700,47700,0
20240108,200000,3063360250,47700,47700,47700,47700,0
20240108,195900,3063360250,47700,47700,47700,47700,2383
20240108,195800,3063360250,47700,47700,47700,47700,0
20240108,195700,3063360250,47700,47700,47700,47700,0
20240108,195600,3063360250,47700,47700,47700,47700,0
20240108,195500,3063360250,47700,47700,47700,47700,0
20240108,195400,3063360250,47700,47700,47700,47700,0
20240108,195300,3063360250,47700,47700,47700,47700,0
20240108,195200,3063360250,47700,47700,47700,47700,0
20240108,195100,3063360250,47700,47700,47700,47700,0
20240108,195000,3063360250,47700,47700,47700,47700,0
20240108,194900,3063360250,47700,47700,47700,47700,0
20240108,194800,3063360250,47700,47700,47700,47700,0
20240108,194700,3063360250,47700,47700,47700,47700,0
20240108,194600,3063360250,47700,47700,47700,47700,0
20240108,194500,3063360250,47700,47700,47700,47700,0
20240108,194400,3063360250,47700,47700,47700,47700,0
20240108,194300,3063360250,47700,47700,47700,47700,0
20240108,194200,3063360250,47700,47700,47700,47700,0
20240108,194100,3063360250,47700,47700,47700,47700,0
20240108,194000,3063360250,47700,47700,47700,47700,0
20240108,193900,3063360250,47700,47700,47700,47700,0
20240108,193800,3063360250,47700,47700,47700,47700,0
20240108,193700,3063360250,47700,47700,47700,47700,0
20240108,193600,3063360250,47700,47700,47700,47700,0
20240108,193500,3063360250,47700,47700,47700,47700,0
20240108,193400,3063360250,47700,47700,47700,47700,0
20240108,193300,3063360250,47700,47700,47700,47700,0
20240108,193200,3063360250,47700,47700,47700,47700,0
20240108,193100,3063360250,47700,47700,47700,47700,0
20240108,193000,3063360250,47700,47700,47700,47700,0
20240108,192900,3063360250,47700,47700,47700,47700,2383
20240108,192800,3063360250,47700,47700,47700,47700,0
20240108,192700,3063360250,47700,47700,47700,47700,0
20240108,192600,3063360250,47700,47700,47700,47700,0
20240108,192500,3063360250,47700,47700,47700,47700,0
20240108,192400,3063360250,47700,47700,47700,47700,0
20240108,192300,3063360250,47700,47700,47700,47700,0
20240108,192200,3063360250,47700,47700,47700,47700,0
20240108,192100,3063360250,47700,47700,47700,47700,0
20240108,192000,3063360250,47700,47700,47700,47700,0
20240108,191900,3063360250,47700,47700,47700,47700,0
20240108,191800,3063360250,47700,47700,47700,47700,0
20240108,191700,3063360250,47700,47700,47700,47700,0
20240108,191600,3063360250,47700,47700,47700,47700,0
20240108,191500,3063360250,47700,47700,47700,47700,0
20240108,191400,3063360250,47700,47700,47700,47700,0
20240108,191300,3063360250,47700,47700,47700,47700,0
20240108,191200,3063360250,47700,47700,47700,47700,0
20240108,191100,3063360250,47700,47700,47700,47700,0
20240108,191000,3063360250,47700,47700,47700,47700,0
20240108,190900,3063360250,47700,47700,47700,47700,0
20240108,190800,3063360250,47700,47700,47700,47700,0
20240108,190700,3063360250,47700,47700,47700,47700,0
20240108,190600,3063360250,47700,47700,47700,47700,0
20240108,190500,3063360250,47700,47700,47700,47700,0
20240108,190400,3063360250,47700,47700,47700,47700,0
20240108,190300,3063360250,47700,47700,47700,47700,0
20240108,190200,3063360250,47700,47700,47700,47700,0
20240108,190100,3063360250,47700,47700,47700,47700,0
20240108,190000,3063360250,47700,47700,47700,47700,0
20240108,185900,3063360250,47700,47700,47700,47700,2383
20240108,185800,3063360250,47700,47700,47700,47700,0
20240108,185700,3063360250,47700,47700,47700,47700,0
20240108,185600,3063360250,47700,47700,47700,47700,0
20240108,185500,3063360250,47700,47700,47700,47700,0
20240108,185400,3063360250,47700,47700,47700,47700,0
20240108,185300,3063360250,47700,47700,47700,47700,0
20240108,185200,3063360250,47700,47700,47700,47700,0
20240108,185100,3063360250,47700,47700,47700,47700,0
20240108,185000,3063360250,47700,47700,47700,47700,0
20240108,184900,3063360250,47700,47700,47700,47700,0
20240108,184800,3063360250,47700,47700,47700,47700,0
20240108,184700,3063360250,47700,47700,47700,47700,0
20240108,184600,3063360250,47700,47700,47700,47700,0
20240108,184500,3063360250,47700,47700,47700,47700,0
20240108,184400,3063360250,47700,47700,47700,47700,0
20240108,184300,3063360250,47700,47700,47700,47700,0
20240108,184200,3063360250,47700,47700,47700,47700,0
20240108,184100,3063360250,47700,47700,47700,47700,0
20240108,184000,3063360250,47700,47700,47700,47700,0
20240108,183900,3063360250,47700,47700,47700,47700,0
20240108,183800,3063360250,47700,47700,47700,47700,0
20240108,183700,3063360250,47700,47700,47700,47700,0
20240108,183600,3063360250,47700,47700,47700,47700,0
20240108,183500,3063360250,47700,47700,47700,47700,0
20240108,183400,3063360250,47700,47700,47700,47700,0
20240108,183300,3063360250,47700,47700,47700,47700,0
20240108,183200,3063360250,47700,47700,47700,47700,0
20240108,183100,3063360250,47700,47700,47700,47700,0
20240108,183000,3063360250,47700,47700,47700,47700,0
20240108,182900,3063360250,47700,47700,47700,47700,2383
20240108,182800,3063360250,47700,47700,47700,47700,0
20240108,182700,3063360250,47700,47700,47700,47700,0
20240108,182600,3063360250,47700,47700,47700,47700,0
20240108,182500,3063360250,47700,47700,47700,47700,0
20240108,182400,3063360250,47700,47700,47700,47700,0
20240108,182300,3063360250,47700,47700,47700,47700,0
20240108,182200,3063360250,47700,47700,47700,47700,0
20240108,182100,3063360250,47700,47700,47700,47700,0
20240108,182000,3063360250,47700,47700,47700,47700,0
20240108,181900,3063360250,47700,47700,47700,47700,0
20240108,181800,3063360250,47700,47700,47700,47700,0
20240108,181700,3063360250,47700,47700,47700,47700,0
20240108,181600,3063360250,47700,47700,47700,47700,0
20240108,181500,3063360250,47700,47700,47700,47700,0
20240108,181400,3063360250,47700,47700,47700,47700,0
20240108,181300,3063360250,47700,47700,47700,47700,0
20240108,181200,3063360250,47700,47700,47700,47700,0
20240108,181100,3063360250,47700,47700,47700,47700,0
20240108,181000,3063360250,47700,47700,47700,47700,0
20240108,180900,3063360250,47700,47700,47700,47700,0
20240108,180800,3063360250,47700,47700,47700,47700,0
20240108,180700,3063360250,47700,47700,47700,47700,0
20240108,180600,3063360250,47700,47700,47700,47700,0
20240108,180500,3063360250,47700,47700,47700,47700,0
20240108,180400,3063360250,47700,47700,47700,47700,0
20240108,180300,3063360250,47700,47700,47700,47700,0
20240108,180200,3063360250,47700,47700,47700,47700,0
20240108,180100,3063360250,47700,47700,47700,47700,0
20240108,180000,3063360250,47700,47700,47700,47700,0
20240108,175900,3063360250,47700,47700,47700,47700,2383
20240108,175800,3063360250,47700,47700,47700,47700,0
20240108,175700,3063360250,47700,47700,47700,47700,0
20240108,175600,3063360250,47700,47700,47700,47700,0
20240108,175500,3063360250,47700,47700,47700,47700,0
20240108,175400,3063360250,47700,47700,47700,47700,0
20240108,175300,3063360250,47700,47700,47700,47700,0
20240108,175200,3063360250,47700,47700,47700,47700,0
20240108,175100,3063360250,47700,47700,47700,47700,0
20240108,175000,3063360250,47700,47700,47700,47700,0
20240108,174900,3063360250,47700,47700,47700,47700,0
20240108,174800,3063360250,47700,47700,47700,47700,0
20240108,174700,3063360250,47700,47700,47700,47700,0
20240108,174600,3063360250,47700,47700,47700,47700,0
20240108,174500,3063360250,47700,47700,47700,47700,0
20240108,174400,3063360250,47700,47700,47700,47700,0
20240108,174300,3063360250,47700,47700,47700,47700,0
20240108,174200,3063360250,47700,47700,47700,47700,0
20240108,174100,3063360250,47700,47700,47700,47700,0
20240108,174000,3063360250,47700,47700,47700,47700,0
20240108,173900,3063360250,47700,47700,47700,47700,0
20240108,173800,3063360250,47700,47700,47700,47700,0
20240108,173700,3063360250,47700,47700,47700,47700,0
20240108,173600,3063360250,47700,47700,47700,47700,0
20240108,173500,3063360250,47700,47700,47700,47700,0
20240108,173400,3063360250,47700,47700,47700,47700,0
20240108,173300,3063360250,47700,47700,47700,47700,0
20240108,173200,3063360250,47700,47700,47700,47700,0
20240108,173100,3063360250,47700,47700,47700,47700,0
20240108,173000,3063360250,47700,47700,47700,47700,0
20240108,172900,3063360250,47700,47700,47700,47700,2383
20240108,172800,3063360250,47700,47700,47700,47700,0
20240108,172700,3063360250,47700,47700,47700,47700,0
20240108,172600,3063360250,47700,47700,47700,47700,0
20240108,172500,3063360250,47700,47700,47700,47700,0
20240108,172400,3063360250,47700,47700,47700,47700,0
20240108,172300,3063360250,47700,47700,47700,47700,0
20240108,172200,3063360250,47700,47700,47700,47700,0
20240108,172100,3063360250,47700,47700,47700,47700,0
20240108,172000,3063360250,47700,47700,47700,47700,0
20240108,171900,3063360250,47700,47700,47700,47700,0
20240108,171800,3063360250,47700,47700,47700,47700,0
20240108,171700,3063360250,47700,47700,47700,47700,0
20240108,171600,3063360250,47700,47700,47700,47700,0
20240108,171500,3063360250,47700,47700,47700,47700,0
20240108,171400,3063360250,47700,47700,47700,47700,0
20240108,171300,3063360250,47700,47700,47700,47700,0
20240108,171200,3063360250,47700,47700,47700,47700,0
20240108,171100,3063360250,47700,47700,47700,47700,0
20240108,171000,3063360250,47700,47700,47700,47700,0
20240108,170900,3063360250,47700,47700,47700,47700,0
20240108,170800,3063360250,47700,47700,47700,47700,0
20240108,170700,3063360250,47700,47700,47700,47700,0
20240108,170600,3063360250,47700,47700,47700,47700,0
20240108,170500,3063360250,47700,47700,47700,47700,0
20240108,170400,3063360250,47700,47700,47700,47700,0
20240108,170300,3063360250,47700,47700,47700,47700,0
20240108,170200,3063360250,47700,47700,47700,47700,0
20240108,170100,3063360250,47700,47700,47700,47700,0
20240108,170000,3063360250,47700,47700,47700,47700,0
20240108,165900,3063360250,47700,47700,47700,47700,2383
20240108,165800,3063360250,47700,47700,47700,47700,0
20240108,165700,3063360250,47700,47700,47700,47700,0
20240108,165600,3063360250,47700,47700,47700,47700,0
20240108,165500,3063360250,47700,47700,47700,47700,0
20240108,165400,3063360250,47700,47700,47700,47700,0
20240108,165300,3063360250,47700,47700,47700,47700,0
20240108,165200,3063360250,47700,47700,47700,47700,0
20240108,165100,3063360250,47700,47700,47700,47700,0
20240108,165000,3063360250,47700,47700,47700,47700,0
20240108,164900,3063360250,47700,47700,47700,47700,0
20240108,164800,3063360250,47700,47700,47700,47700,0
20240108,164700,3063360250,47700,47700,47700,47700,0
20240108,164600,3063360250,47700,47700,47700,47700,0
20240108,164500,3063360250,47700,47700,47700,47700,0
20240108,164400,3063360250,47700,47700,47700,47700,0
20240108,164300,3063360250,47700,47700,47700,47700,0
20240108,164200,3063360250,47700,47700,47700,47700,0
20240108,164100,3063360250,47700,47700,47700,47700,0
20240108,164000,3063360250,47700,47700,47700,47700,0
20240108,163900,3063360250,47700,47700,47700,47700,0
20240108,163800,3063360250,47700,47700,47700,47700,0
20240108,163700,3063360250,47700,47700,47700,47700,0
20240108,163600,3063360250,47700,47700,47700,47700,0
20240108,163500,3063360250,47700,47700,47700,47700,0
20240108,163400,3063360250,47700,47700,47700,47700,0
20240108,163300,3063360250,47700,47700,47700,47700,0
20240108,163200,3063360250,47700,47700,47700,47700,0
20240108,163100,3063360250,47700,47700,47700,47700,0
20240108,163000,3063360250,47700,47700,47700,47700,0
20240108,162900,3063360250,47700,47700,47700,47700,2383
20240108,162800,3063360250,47700,47700,47700,47700,0
20240108,162700,3063360250,47700,47700,47700,47700,0
20240108,162600,3063360250,47700,47700,47700,47700,0
20240108,162500,3063360250,47700,47700,47700,47700,0
20240108,162400,3063360250,47700,47700,47700,47700,0
20240108,162300,3063360250,47700,47700,47700,47700,0
20240108,162200,3063360250,47700,47700,47700,47700,0
20240108,162100,3063360250,47700,47700,47700,47700,0
20240108,162000,3063360250,47700,47700,47700,47700,0
20240108,161900,3063360250,47700,47700,47700,47700,0
20240108,161800,3063360250,47700,47700,47700,47700,0
20240108,161700,3063360250,47700,47700,47700,47700,0
20240108,161600,3063360250,47700,47700,47700,47700,0
20240108,161500,3063360250,47700,47700,47700,47700,0
20240108,161400,3063360250,47700,47700,47700,47700,0
20240108,161300,3063360250,47700,47700,47700,47700,0
20240108,161200,3063360250,47700,47700,47700,47700,0
20240108,161100,3063360250,47700,47700,47700,47700,0
20240108,161000,3063360250,47700,47700,47700,47700,0
20240108,160900,3063360250,47700,47700,47700,47700,0
20240108,160800,3063360250,47700,47700,47700,47700,0
20240108,160700,3063360250,47700,47700,47700,47700,0
20240108,160600,3063360250,47700,47700,47700,47700,0
20240108,160500,3063360250,47700,47700,47700,47700,0
20240108,160400,3063360250,47700,47700,47700,47700,0
20240108,160300,3063360250,47700,47700,47700,47700,0
20240108,160200,3063360250,47700,47700,47700,47700,0
20240108,160100,3063360250,47700,47700,47700,47700,0
20240108,160000,3063360250,47700,47700,47700,47700,0
20240108,155900,3063360250,47700,47700,47700,47700,2383
20240108,155800,3063360250,47700,47700,47700,47700,0
20240108,155700,3063360250,47700,47700,47700,47700,0
20240108,155600,3063360250,47700,47700,47700,47700,0
20240108,155500,3063360250,47700,47700,47700,47700,0
20240108,155400,3063360250,47700,47700,47700,47700,0
20240108,155300,3063360250,47700,47700,47700,47700,0
20240108,155200,3063360250,47700,47700,47700,47700,0
20240108,155100,3063360250,47700,47700,47700,47700,0
20240108,155000,3063360250,47700,47700,47700,47700,0
20240108,154900,3063360250,47700,47700,47700,47700,0
20240108,154800,3063360250,47700,47700,47700,47700,0
20240108,154700,3063360250,47700,47700,47700,47700,0
20240108,154600,3063360250,47700,47700,47700,47700,0
20240108,154500,3063360250,47700,47700,47700,47700,0
20240108,154400,3063360250,47700,47700,47700,47700,0
20240108,154300,3063360250,47700,47700,47700,47700,0
20240108,154200,3063360250,47700,47700,47700,47700,0
20240108,154100,3063360250,47700,47700,47700,47700,0
20240108,154000,3063360250,47700,47700,47700,47700,0
20240108,153900,3063360250,47700,47700,47700,47700,0
20240108,153800,3063360250,47700,47700,47700,47700,0
20240108,153700,3063360250,47700,47700,47700,47700,0
20240108,153600,3063360250,47700,47700,47700,47700,0
20240108,153500,3063360250,47700,47700,47700,47700,0
20240108,153400,3063360250,47700,47700,47700,47700,0
20240108,153300,3063360250,47700,47700,47700,47700,0
20240108,153200,3063360250,47700,47700,47700,47700,0
20240108,153100,3063360250,47700,47700,47700,47700,0
20240108,153000,3063360250,47700,47700,47700,47700,2383
20240108,152900,2949691150,47700,47700,47700,47700,0
20240108,152800,2949691150,47700,47700,47700,47700,0
20240108,152700,2949691150,47700,47700,47700,47700,0
20240108,152600,2949691150,47700,47700,47700,47700,0
20240108,152500,2949691150,47700,47700,47700,47700,0
20240108,152400,2949691150,47700,47700,47700,47700,0
20240108,152300,2949691150,47700,47700,47700,47700,0
20240108,152200,2949691150,47700,47700,47700,47700,0
20240108,152100,2949691150,47700,47700,47700,47700,0
20240108,152000,2949691150,47700,47700,47700,47700,0
20240108,151900,2949691150,47700,47700,47750,47700,1156
20240108,151800,2894549450,47700,47700,47700,47700,911
20240108,151700,2851094750,47750,47750,47750,47750,156
20240108,151600,2843645750,47750,47750,47750,47750,1
20240108,151500,2843598000,47750,47750,47750,47750,2
20240108,151400,2843502500,47750,47700,47750,47700,881
20240108,151300,2801466950,47700,47700,47700,47700,997
20240108,151200,2753910050,47650,47650,47650,47650,30
20240108,151100,2752480550,47700,47700,47700,47700,139
20240108,151000,2745850250,47700,47700,47700,47700,74
20240108,150900,2742320450,47700,47700,47700,47700,490
20240108,150800,2718947450,47700,47700,47700,47700,169
20240108,150700,2710886150,47700,47700,47700,47700,6
20240108,150600,2710599950,47700,47700,47700,47650,93
20240108,150500,2706168150,47700,47700,47700,47650,36
20240108,150400,2704452650,47700,47700,47700,47700,10
20240108,150300,2703975650,47650,47650,47650,47650,0
20240108,150200,2703975650,47650,47650,47650,47650,0
20240108,150100,2703975650,47650,47650,47700,47650,201
20240108,150000,2694397900,47650,47600,47650,47600,133
20240108,145900,2688062100,47600,47550,47600,47550,251
20240108,145800,2676114800,47550,47550,47550,47550,388
20240108,145700,2657665400,47550,47600,47600,47550,111
20240108,145600,2652383400,47600,47600,47600,47600,544
20240108,145500,2626489000,47550,47550,47600,47550,96
20240108,145400,2621923850,47550,47600,47600,47550,451
20240108,145300,2600456950,47650,47700,47700,47650,278
20240108,145200,2587210150,47700,47650,47700,47650,118
20240108,145100,2581587200,47650,47700,47700,47650,142
20240108,145000,2574815850,47650,47650,47650,47650,24
20240108,144900,2573672250,47650,47650,47650,47650,62
20240108,144800,2570717950,47650,47650,47700,47650,283
20240108,144700,2557232950,47600,47600,47600,47600,85
20240108,144600,2553186950,47600,47600,47600,47600,267
20240108,144500,2540477750,47600,47600,47600,47600,89
20240108,144400,2536241350,47600,47650,47650,47600,14
20240108,144300,2535574900,47600,47650,47650,47600,76
20240108,144200,2531956650,47650,47650,47650,47600,1035
20240108,144100,2482687500,47600,47600,47600,47600,26
20240108,144000,2481449900,47650,47650,47650,47600,55
20240108,143900,2478829350,47600,47650,47650,47600,23
20240108,143800,2477734450,47600,47600,47600,47600,25
20240108,143700,2476544450,47650,47600,47650,47600,102
20240108,143600,2471685700,47600,47600,47600,47600,37
20240108,143500,2469924500,47600,47650,47650,47600,136
20240108,143400,2463444800,47650,47650,47650,47650,33
20240108,143300,2461872350,47650,47700,47700,47600,873
20240108,143200,2420276100,47650,47650,47650,47650,32
20240108,143100,2418751300,47650,47650,47650,47650,110
20240108,143000,2413509800,47700,47650,47700,47650,38
20240108,142900,2411699050,47650,47650,47700,47650,11
20240108,142800,2411174850,47650,47650,47650,47650,27
20240108,142700,2409888300,47650,47650,47650,47650,27
20240108,142600,2408601750,47700,47700,47700,47650,109
20240108,142500,2403402850,47650,47650,47650,47600,179
20240108,142400,2394874200,47650,47600,47650,47600,55
20240108,142300,2392254100,47650,47600,47650,47600,47
20240108,142200,2390014750,47600,47650,47650,47600,476
20240108,142100,2367351950,47600,47650,47650,47600,154
20240108,142000,2360015000,47600,47600,47600,47600,13
20240108,141900,2359396200,47600,47600,47600,47600,333
20240108,141800,2343545400,47600,47600,47600,47600,0
20240108,141700,2343545400,47600,47650,47650,47600,331
20240108,141600,2327776450,47650,47650,47700,47650,48
20240108,141500,2325488750,47650,47700,47700,47650,2
20240108,141400,2325393400,47650,47650,47650,47650,36
20240108,141300,2323678000,47700,47650,47700,47650,987
20240108,141200,2276647400,47700,47700,47700,47700,50
20240108,141100,2274262400,47650,47650,47700,47650,137
20240108,141000,2267734300,47650,47600,47650,47600,100
20240108,140900,2262969500,47600,47650,47650,47600,29
20240108,140800,2261588300,47600,47600,47600,47600,32
20240108,140700,2260065100,47600,47600,47600,47600,75
20240108,140600,2256495100,47600,47600,47650,47600,41
20240108,140500,2254543000,47650,47600,47650,47600,44
20240108,140400,2252447250,47650,47650,47650,47650,12
20240108,140300,2251875450,47600,47600,47600,47600,41
20240108,140200,2249923850,47600,47600,47650,47600,61
20240108,140100,2247019100,47600,47600,47600,47600,5
20240108,140000,2246781100,47600,47600,47650,47600,192
20240108,135900,2237633800,47600,47600,47600,47600,6
20240108,135800,2237348200,47600,47600,47600,47600,26
20240108,135700,2236110600,47650,47600,47650,47600,126
20240108,135600,2230107650,47600,47600,47600,47600,4
20240108,135500,2229917250,47600,47600,47650,47600,79
20240108,135400,2226156750,47650,47600,47650,47600,19
20240108,135300,2225252300,47600,47650,47650,47600,601
20240108,135200,2196626200,47600,47650,47650,47600,27
20240108,135100,2195340950,47600,47600,47600,47600,141
20240108,135000,2188629350,47600,47600,47600,47600,29
20240108,134900,2187248950,47600,47650,47650,47600,77
20240108,134800,2183583000,47650,47600,47650,47600,22
20240108,134700,2182535650,47600,47600,47600,47600,13
20240108,134600,2181916850,47600,47600,47600,47600,25
20240108,134500,2180726850,47600,47650,47650,47600,211
20240108,134400,2170675050,47650,47650,47650,47650,28
20240108,134300,2169340850,47650,47600,47650,47600,220
20240108,134200,2158858650,47600,47650,47650,47600,307
20240108,134100,2144231050,47650,47650,47650,47650,13
20240108,134000,2143611600,47650,47650,47700,47650,153
20240108,133900,2136319250,47650,47650,47650,47650,21
20240108,133800,2135318600,47650,47650,47650,47650,113
20240108,133700,2129934150,47650,47650,47650,47650,118
20240108,133600,2124311450,47650,47700,47700,47650,130
20240108,133500,2118114000,47700,47700,47700,47650,294
20240108,133400,2104104500,47700,47650,47700,47650,21
20240108,133300,2103103800,47650,47650,47700,47650,116
20240108,133200,2097576350,47700,47650,47700,47650,200
20240108,133100,2088038500,47650,47700,47700,47650,59
20240108,133000,2085226150,47650,47650,47700,47650,119
20240108,132900,2079550700,47700,47700,47700,47650,18
20240108,132800,2078692850,47650,47650,47650,47650,327
20240108,132700,2063111300,47600,47600,47600,47600,12
20240108,132600,2062540100,47600,47600,47600,47600,18
20240108,132500,2061683300,47600,47600,47600,47600,24
20240108,132400,2060540900,47600,47600,47600,47600,12
20240108,132300,2059969700,47600,47600,47600,47600,30
20240108,132200,2058541700,47600,47600,47600,47600,6
20240108,132100,2058256100,47600,47650,47650,47600,63
20240108,132000,2055257250,47650,47600,47650,47600,59
20240108,131900,2052446800,47600,47650,47650,47600,20
20240108,131800,2051494700,47650,47650,47650,47600,20
20240108,131700,2050542300,47600,47600,47600,47600,21
20240108,131600,2049542700,47600,47650,47650,47600,39
20240108,131500,2047685250,47650,47600,47650,47600,161
20240108,131400,2040015400,47600,47600,47600,47600,6
20240108,131300,2039729800,47650,47650,47650,47600,19
20240108,131200,2038825300,47600,47600,47650,47600,146
20240108,131100,2031873700,47650,47650,47650,47600,611
20240108,131000,2002759850,47650,47550,47650,47550,427
20240108,130900,1982436900,47550,47550,47550,47550,50
20240108,130800,1980059400,47550,47550,47550,47550,17
20240108,130700,1979251050,47550,47550,47550,47550,27
20240108,130600,1977967200,47550,47550,47550,47550,3
20240108,130500,1977824550,47550,47550,47550,47550,122
20240108,130400,1972023450,47550,47550,47600,47550,34
20240108,130300,1970406550,47600,47550,47600,47550,40
20240108,130200,1968502750,47550,47600,47600,47550,81
20240108,130100,1964648600,47550,47550,47600,47550,26
20240108,130000,1963412250,47550,47550,47550,47550,9
20240108,125900,1962984300,47550,47550,47600,47550,113
20240108,125800,1957607400,47600,47550,47600,47550,51
20240108,125700,1955182300,47550,47550,47600,47550,137
20240108,125600,1948664450,47550,47550,47600,47550,110
20240108,125500,1943432950,47550,47550,47600,47550,84
20240108,125400,1939437100,47550,47550,47550,47550,23
20240108,125300,1938343450,47550,47550,47550,47550,87
20240108,125200,1934206600,47600,47550,47600,47550,52
20240108,125100,1931733800,47600,47600,47600,47550,154
20240108,125000,1924409950,47600,47600,47650,47600,1368
20240108,124900,1859293100,47600,47600,47600,47600,3
20240108,124800,1859150300,47650,47600,47650,47600,34
20240108,124700,1857531800,47600,47600,47600,47600,13
20240108,124600,1856913000,47600,47600,47600,47600,8
20240108,124500,1856532200,47600,47600,47600,47600,32
20240108,124400,1855009000,47650,47650,47650,47650,1
20240108,124300,1854961350,47600,47600,47650,47600,110
20240108,124200,1849725300,47600,47600,47600,47600,20
20240108,124100,1848773300,47600,47600,47600,47600,0
20240108,124000,1848773300,47600,47600,47600,47600,31
20240108,123900,1847297700,47600,47600,47650,47600,27
20240108,123800,1846012450,47600,47600,47600,47600,0
20240108,123700,1846012450,47600,47600,47600,47600,34
20240108,123600,1844394050,47600,47650,47650,47600,348
20240108,123500,1827812100,47700,47700,47700,47650,128
20240108,123400,1821706550,47650,47700,47700,47650,86
20240108,123300,1817606200,47650,47650,47700,47650,222
20240108,123200,1807017050,47650,47700,47700,47650,154
20240108,123100,1799672750,47650,47650,47650,47650,20
20240108,123000,1798719750,47650,47600,47650,47600,71
20240108,122900,1795336900,47600,47600,47600,47600,29
20240108,122800,1793956500,47650,47600,47650,47600,130
20240108,122700,1787763000,47600,47600,47600,47600,166
20240108,122600,1779861400,47550,47550,47550,47550,40
20240108,122500,1777959400,47550,47550,47600,47550,84
20240108,122400,1773965150,47550,47600,47600,47550,33
20240108,122300,1772395750,47550,47600,47600,47550,42
20240108,122200,1770397300,47550,47600,47600,47550,272
20240108,122100,1757458250,47600,47600,47600,47600,100
20240108,122000,1752698250,47600,47600,47600,47550,243
20240108,121900,1741138400,47600,47600,47600,47600,10
20240108,121800,1740662400,47650,47600,47650,47600,280
20240108,121700,1727334250,47650,47600,47650,47600,22
20240108,121600,1726286850,47600,47650,47650,47600,27
20240108,121500,1725001550,47600,47650,47650,47600,18
20240108,121400,1724144650,47650,47600,47650,47600,76
20240108,121300,1720524150,47600,47650,47650,47600,16
20240108,121200,1719762500,47600,47650,47650,47600,47
20240108,121100,1717523750,47650,47650,47650,47650,19
20240108,121000,1716618400,47700,47600,47700,47600,80
20240108,120900,1712807300,47600,47600,47650,47600,20
20240108,120800,1711855100,47650,47600,47650,47600,114
20240108,120700,1706424000,47600,47650,47650,47600,14
20240108,120600,1705757500,47650,47650,47700,47650,187
20240108,120500,1696846400,47600,47650,47650,47600,70
20240108,120400,1693512900,47600,47650,47650,47600,24
20240108,120300,1692369950,47600,47550,47600,47550,114
20240108,120200,1686947000,47550,47500,47600,47500,150
20240108,120100,1679808300,47550,47500,47550,47500,179
20240108,120000,1671304300,47500,47500,47500,47500,38
20240108,115900,1669499300,47500,47550,47550,47500,20
20240108,115800,1668548550,47550,47550,47600,47550,53
20240108,115700,1666027500,47500,47600,47600,47500,25
20240108,115600,1664838900,47500,47550,47600,47500,88
20240108,115500,1660651800,47500,47500,47500,47500,4
20240108,115400,1660461800,47500,47550,47550,47500,23
20240108,115300,1659368850,47550,47550,47550,47550,46
20240108,115200,1657181550,47550,47500,47550,47500,150
20240108,115100,1650049800,47500,47500,47550,47500,61
20240108,115000,1647150800,47500,47550,47550,47500,223
20240108,114900,1636552600,47500,47500,47500,47500,31
20240108,114800,1635080100,47500,47500,47500,47500,7
20240108,114700,1634747600,47500,47550,47550,47500,103
20240108,114600,1629853100,47550,47550,47650,47550,692
20240108,114500,1596945850,47550,47600,47600,47550,8
20240108,114400,1596565400,47600,47550,47600,47550,34
20240108,114300,1594947700,47550,47550,47550,47550,19
20240108,114200,1594044250,47550,47550,47550,47550,20
20240108,114100,1593093250,47550,47650,47650,47550,20
20240108,114000,1592141850,47650,47600,47650,47550,47
20240108,113900,1589904200,47600,47550,47600,47550,366
20240108,113800,1572482950,47600,47550,47600,47550,60
20240108,113700,1569628400,47600,47600,47600,47600,194
20240108,113600,1560394000,47550,47600,47600,47550,28
20240108,113500,1559062350,47550,47550,47600,47550,154
20240108,113400,1551738400,47550,47550,47550,47550,6
20240108,113300,1551453100,47550,47550,47600,47550,43
20240108,113200,1549407850,47600,47600,47600,47550,9
20240108,113100,1548979800,47550,47600,47600,47550,21
20240108,113000,1547981200,47550,47550,47550,47550,32
20240108,112900,1546459600,47550,47600,47600,47550,61
20240108,112800,1543558500,47550,47550,47550,47550,21
20240108,112700,1542559950,47550,47500,47550,47500,139
20240108,112600,1535951150,47500,47550,47550,47500,4
20240108,112500,1535761100,47500,47550,47550,47500,74
20240108,112400,1532244000,47500,47550,47550,47500,25
20240108,112300,1531055350,47550,47550,47600,47550,19
20240108,112200,1530151850,47500,47500,47600,47500,22
20240108,112100,1529106750,47600,47500,47600,47500,119
20240108,112000,1523450850,47500,47500,47550,47500,112
20240108,111900,1518128550,47500,47500,47500,47500,32
20240108,111800,1516608550,47500,47550,47550,47500,497
20240108,111700,1493000850,47550,47500,47550,47500,51
20240108,111600,1490578300,47600,47600,47600,47500,425
20240108,111500,1470374300,47550,47600,47600,47550,33
20240108,111400,1468803550,47550,47550,47600,47550,35
20240108,111300,1467139250,47600,47550,47600,47550,18
20240108,111200,1466283250,47600,47550,47600,47550,85
20240108,111100,1462238200,47550,47600,47600,47550,117
20240108,111000,1456673300,47600,47550,47600,47550,64
20240108,110900,1453630050,47550,47600,47600,47550,106
20240108,110800,1448589650,47550,47550,47600,47550,300
20240108,110700,1434323000,47600,47600,47600,47600,58
20240108,110600,1431562200,47600,47600,47700,47550,687
20240108,110500,1398855150,47700,47650,47750,47600,439
20240108,110400,1377936850,47700,47700,47750,47650,728
20240108,110300,1343216000,47650,47650,47700,47650,44
20240108,110200,1341119350,47650,47650,47700,47650,65
20240108,110100,1338019800,47650,47650,47700,47650,5
20240108,110000,1337781450,47650,47650,47700,47650,75
20240108,105900,1334205450,47650,47650,47700,47650,70
20240108,105800,1330869450,47650,47700,47700,47650,26
20240108,105700,1329630000,47650,47700,47700,47650,209
20240108,105600,1319663600,47800,47700,47800,47700,193
20240108,105500,1310456100,47650,47650,47650,47650,183
20240108,105400,1301736150,47650,47650,47700,47650,38
20240108,105300,1299925400,47650,47650,47650,47650,45
20240108,105200,1297781150,47650,47700,47700,47650,273
20240108,105100,1284760450,47700,47650,47700,47650,136
20240108,105000,1278278350,47650,47650,47650,47650,19
20240108,104900,1277373000,47650,47650,47700,47650,921
20240108,104800,1233457100,47650,47600,47650,47600,128
20240108,104700,1227358850,47650,47650,47650,47600,82
20240108,104600,1223452250,47650,47700,47700,47600,46
20240108,104500,1221261450,47650,47650,47700,47650,418
20240108,104400,1201326200,47650,47650,47650,47650,336
20240108,104300,1185315800,47650,47600,47650,47600,148
20240108,104200,1178268500,47650,47600,47650,47600,326
20240108,104100,1162750850,47600,47600,47600,47600,99
20240108,104000,1158038450,47600,47600,47600,47600,49
20240108,103900,1155706050,47600,47600,47600,47600,66
20240108,103800,1152564450,47600,47600,47600,47600,29
20240108,103700,1151184050,47600,47650,47650,47600,73
20240108,103600,1147708550,47600,47600,47600,47600,26
20240108,103500,1146470950,47600,47600,47600,47600,68
20240108,103400,1143234150,47600,47600,47650,47600,77
20240108,103300,1139566900,47650,47600,47650,47550,210
20240108,103200,1129571000,47600,47550,47600,47550,42
20240108,103100,1127572450,47550,47550,47600,47550,51
20240108,103000,1125147350,47550,47600,47600,47550,54
20240108,102900,1122577600,47600,47600,47600,47600,64
20240108,102800,1119531200,47600,47600,47650,47600,27
20240108,102700,1118245700,47600,47550,47600,47550,47
20240108,102600,1116010650,47550,47550,47600,47550,50
20240108,102500,1113632050,47550,47500,47600,47500,77
20240108,102400,1109970400,47550,47500,47550,47500,120
20240108,102300,1104267500,47500,47550,47600,47500,93
20240108,102200,1099847050,47550,47550,47550,47550,94
20240108,102100,1095377350,47550,47500,47550,47500,64
20240108,102000,1092336600,47500,47600,47600,47450,2418
20240108,101900,977451050,47600,47600,47650,47550,177
20240108,101800,969020600,47600,47550,47600,47550,83
20240108,101700,965070500,47550,47550,47650,47550,27
20240108,101600,963786050,47550,47550,47550,47550,165
20240108,101500,955940300,47500,47550,47550,47500,68
20240108,101400,952709800,47550,47500,47550,47500,58
20240108,101300,949952250,47500,47500,47550,47500,100
20240108,101200,945201900,47500,47500,47500,47500,60
20240108,101100,942351900,47500,47550,47550,47500,235
20240108,101000,931185550,47500,47500,47550,47500,279
20240108,100900,917931950,47550,47500,47550,47500,58
20240108,100800,915175450,47550,47500,47550,47500,80
20240108,100700,911373150,47550,47550,47600,47550,295
20240108,100600,897345850,47550,47650,47650,47550,582
20240108,100500,869632600,47650,47650,47700,47650,178
20240108,100400,861150850,47650,47650,47700,47650,57
20240108,100300,858434750,47700,47650,47700,47650,68
20240108,100200,855193750,47650,47700,47700,47650,110
20240108,100100,849951950,47750,47650,47750,47650,182
20240108,100000,841269200,47700,47750,47750,47700,1068
20240108,095900,790325550,47800,47750,47800,47700,474
20240108,095800,767691800,47800,47800,47800,47750,175
20240108,095700,759331800,47800,47800,47800,47750,194
20240108,095600,750068000,47750,47750,47850,47700,422
20240108,095500,729888950,47800,47750,47800,47750,148
20240108,095400,722817650,47750,47700,47850,47700,130
20240108,095300,716609400,47700,47900,47900,47700,422
20240108,095200,696451350,47900,47800,47900,47800,57
20240108,095100,693725300,47800,47750,47850,47750,521
20240108,095000,668821450,47800,47850,47900,47800,397
20240108,094900,649835500,47850,47750,47850,47750,258
20240108,094800,637512050,47700,47650,47700,47650,637
20240108,094700,607137950,47650,47600,47650,47600,120
20240108,094600,601421050,47650,47650,47700,47600,128
20240108,094500,595320850,47650,47600,47650,47550,423
20240108,094400,575172900,47650,47600,47650,47600,36
20240108,094300,573459100,47600,47600,47650,47600,68
20240108,094200,570219800,47600,47600,47600,47600,488
20240108,094100,546991000,47600,47600,47650,47600,121
20240108,094000,541231350,47600,47600,47600,47600,222
20240108,093900,530664150,47650,47550,47650,47500,233
20240108,093800,519585200,47550,47450,47550,47450,556
20240108,093700,493186900,47500,47450,47500,47450,87
20240108,093600,489058650,47450,47500,47500,47450,545
20240108,093500,463176150,47500,47500,47550,47500,104
20240108,093400,458233300,47500,47500,47550,47500,267
20240108,093300,445541000,47450,47600,47600,47450,16
20240108,093200,444779850,47600,47500,47600,47450,511
20240108,093100,420481600,47550,47500,47550,47500,144
20240108,093000,413636300,47450,47600,47600,47450,171
20240108,092900,405520000,47550,47450,47550,47450,193
20240108,092800,396354100,47400,47350,47400,47350,268
20240108,092700,383652900,47350,47400,47400,47350,439
20240108,092600,362845350,47400,47500,47500,47400,1562
20240108,092500,288669000,47500,47500,47550,47500,111
20240108,092400,283396250,47550,47550,47550,47500,171
20240108,092300,275267050,47550,47550,47550,47550,18
20240108,092200,274411150,47500,47550,47550,47500,337
20240108,092100,258403150,47550,47550,47550,47550,25
20240108,092000,257214400,47550,47600,47600,47550,179
20240108,091900,248701900,47600,47550,47600,47500,75
20240108,091800,245135850,47550,47600,47600,47500,100
20240108,091700,240380450,47600,47550,47600,47550,56
20240108,091600,237717600,47550,47600,47600,47550,108
20240108,091500,232577550,47650,47650,47650,47650,263
20240108,091400,220045600,47650,47700,47700,47650,79
20240108,091300,216279700,47700,47650,47700,47500,323
20240108,091200,200893900,47650,47700,47700,47650,371
20240108,091100,183209000,47650,47600,47650,47500,457
20240108,091000,161446450,47600,47650,47650,47500,821
20240108,090900,122418700,47600,47500,47600,47500,251
20240108,090800,110493200,47500,47500,47500,47400,419
20240108,090700,90595100,47400,47450,47500,47400,183
20240108,090600,81915500,47450,47500,47500,47400,208
20240108,090500,72043850,47400,47400,47400,47400,28
20240108,090400,70716650,47400,47400,47400,47350,125
20240108,090300,64793500,47400,47450,47450,47400,79
20240108,090200,61048750,47400,47500,47550,47400,353
20240108,090100,44288950,47550,47550,47550,47550,106
20240108,090000,39248650,47500,47300,47500,47300,829