KissMeData/280360/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,210200,615183200,128200,128200,128200,128200,175
20240109,210100,615183200,128200,128200,128200,128200,0
20240109,210000,615183200,128200,128200,128200,128200,0
20240109,205900,615183200,128200,128200,128200,128200,0
20240109,205800,615183200,128200,128200,128200,128200,0
20240109,205700,615183200,128200,128200,128200,128200,0
20240109,205600,615183200,128200,128200,128200,128200,0
20240109,205500,615183200,128200,128200,128200,128200,0
20240109,205400,615183200,128200,128200,128200,128200,0
20240109,205300,615183200,128200,128200,128200,128200,0
20240109,205200,615183200,128200,128200,128200,128200,0
20240109,205100,615183200,128200,128200,128200,128200,0
20240109,205000,615183200,128200,128200,128200,128200,0
20240109,204900,615183200,128200,128200,128200,128200,0
20240109,204800,615183200,128200,128200,128200,128200,0
20240109,204700,615183200,128200,128200,128200,128200,0
20240109,204600,615183200,128200,128200,128200,128200,0
20240109,204500,615183200,128200,128200,128200,128200,0
20240109,204400,615183200,128200,128200,128200,128200,0
20240109,204300,615183200,128200,128200,128200,128200,0
20240109,204200,615183200,128200,128200,128200,128200,0
20240109,204100,615183200,128200,128200,128200,128200,0
20240109,204000,615183200,128200,128200,128200,128200,0
20240109,203900,615183200,128200,128200,128200,128200,0
20240109,203800,615183200,128200,128200,128200,128200,0
20240109,203700,615183200,128200,128200,128200,128200,0
20240109,203600,615183200,128200,128200,128200,128200,0
20240109,203500,615183200,128200,128200,128200,128200,0
20240109,203400,615183200,128200,128200,128200,128200,0
20240109,203300,615183200,128200,128200,128200,128200,0
20240109,203200,615183200,128200,128200,128200,128200,175
20240109,203100,615183200,128200,128200,128200,128200,0
20240109,203000,615183200,128200,128200,128200,128200,0
20240109,202900,615183200,128200,128200,128200,128200,0
20240109,202800,615183200,128200,128200,128200,128200,0
20240109,202700,615183200,128200,128200,128200,128200,0
20240109,202600,615183200,128200,128200,128200,128200,0
20240109,202500,615183200,128200,128200,128200,128200,0
20240109,202400,615183200,128200,128200,128200,128200,0
20240109,202300,615183200,128200,128200,128200,128200,0
20240109,202200,615183200,128200,128200,128200,128200,0
20240109,202100,615183200,128200,128200,128200,128200,0
20240109,202000,615183200,128200,128200,128200,128200,0
20240109,201900,615183200,128200,128200,128200,128200,0
20240109,201800,615183200,128200,128200,128200,128200,0
20240109,201700,615183200,128200,128200,128200,128200,0
20240109,201600,615183200,128200,128200,128200,128200,0
20240109,201500,615183200,128200,128200,128200,128200,0
20240109,201400,615183200,128200,128200,128200,128200,0
20240109,201300,615183200,128200,128200,128200,128200,0
20240109,201200,615183200,128200,128200,128200,128200,0
20240109,201100,615183200,128200,128200,128200,128200,0
20240109,201000,615183200,128200,128200,128200,128200,0
20240109,200900,615183200,128200,128200,128200,128200,0
20240109,200800,615183200,128200,128200,128200,128200,0
20240109,200700,615183200,128200,128200,128200,128200,0
20240109,200600,615183200,128200,128200,128200,128200,0
20240109,200500,615183200,128200,128200,128200,128200,0
20240109,200400,615183200,128200,128200,128200,128200,0
20240109,200300,615183200,128200,128200,128200,128200,0
20240109,200200,615183200,128200,128200,128200,128200,175
20240109,200100,615183200,128200,128200,128200,128200,0
20240109,200000,615183200,128200,128200,128200,128200,0
20240109,195900,615183200,128200,128200,128200,128200,0
20240109,195800,615183200,128200,128200,128200,128200,0
20240109,195700,615183200,128200,128200,128200,128200,0
20240109,195600,615183200,128200,128200,128200,128200,0
20240109,195500,615183200,128200,128200,128200,128200,0
20240109,195400,615183200,128200,128200,128200,128200,0
20240109,195300,615183200,128200,128200,128200,128200,0
20240109,195200,615183200,128200,128200,128200,128200,0
20240109,195100,615183200,128200,128200,128200,128200,0
20240109,195000,615183200,128200,128200,128200,128200,0
20240109,194900,615183200,128200,128200,128200,128200,0
20240109,194800,615183200,128200,128200,128200,128200,0
20240109,194700,615183200,128200,128200,128200,128200,0
20240109,194600,615183200,128200,128200,128200,128200,0
20240109,194500,615183200,128200,128200,128200,128200,0
20240109,194400,615183200,128200,128200,128200,128200,0
20240109,194300,615183200,128200,128200,128200,128200,0
20240109,194200,615183200,128200,128200,128200,128200,0
20240109,194100,615183200,128200,128200,128200,128200,0
20240109,194000,615183200,128200,128200,128200,128200,0
20240109,193900,615183200,128200,128200,128200,128200,0
20240109,193800,615183200,128200,128200,128200,128200,0
20240109,193700,615183200,128200,128200,128200,128200,0
20240109,193600,615183200,128200,128200,128200,128200,0
20240109,193500,615183200,128200,128200,128200,128200,0
20240109,193400,615183200,128200,128200,128200,128200,0
20240109,193300,615183200,128200,128200,128200,128200,0
20240109,193200,615183200,128200,128200,128200,128200,175
20240109,193100,615183200,128200,128200,128200,128200,0
20240109,193000,615183200,128200,128200,128200,128200,0
20240109,192900,615183200,128200,128200,128200,128200,0
20240109,192800,615183200,128200,128200,128200,128200,0
20240109,192700,615183200,128200,128200,128200,128200,0
20240109,192600,615183200,128200,128200,128200,128200,0
20240109,192500,615183200,128200,128200,128200,128200,0
20240109,192400,615183200,128200,128200,128200,128200,0
20240109,192300,615183200,128200,128200,128200,128200,0
20240109,192200,615183200,128200,128200,128200,128200,0
20240109,192100,615183200,128200,128200,128200,128200,0
20240109,192000,615183200,128200,128200,128200,128200,0
20240109,191900,615183200,128200,128200,128200,128200,0
20240109,191800,615183200,128200,128200,128200,128200,0
20240109,191700,615183200,128200,128200,128200,128200,0
20240109,191600,615183200,128200,128200,128200,128200,0
20240109,191500,615183200,128200,128200,128200,128200,0
20240109,191400,615183200,128200,128200,128200,128200,0
20240109,191300,615183200,128200,128200,128200,128200,0
20240109,191200,615183200,128200,128200,128200,128200,0
20240109,191100,615183200,128200,128200,128200,128200,0
20240109,191000,615183200,128200,128200,128200,128200,0
20240109,190900,615183200,128200,128200,128200,128200,0
20240109,190800,615183200,128200,128200,128200,128200,0
20240109,190700,615183200,128200,128200,128200,128200,0
20240109,190600,615183200,128200,128200,128200,128200,0
20240109,190500,615183200,128200,128200,128200,128200,0
20240109,190400,615183200,128200,128200,128200,128200,0
20240109,190300,615183200,128200,128200,128200,128200,0
20240109,190200,615183200,128200,128200,128200,128200,175
20240109,190100,615183200,128200,128200,128200,128200,0
20240109,190000,615183200,128200,128200,128200,128200,0
20240109,185900,615183200,128200,128200,128200,128200,0
20240109,185800,615183200,128200,128200,128200,128200,0
20240109,185700,615183200,128200,128200,128200,128200,0
20240109,185600,615183200,128200,128200,128200,128200,0
20240109,185500,615183200,128200,128200,128200,128200,0
20240109,185400,615183200,128200,128200,128200,128200,0
20240109,185300,615183200,128200,128200,128200,128200,0
20240109,185200,615183200,128200,128200,128200,128200,0
20240109,185100,615183200,128200,128200,128200,128200,0
20240109,185000,615183200,128200,128200,128200,128200,0
20240109,184900,615183200,128200,128200,128200,128200,0
20240109,184800,615183200,128200,128200,128200,128200,0
20240109,184700,615183200,128200,128200,128200,128200,0
20240109,184600,615183200,128200,128200,128200,128200,0
20240109,184500,615183200,128200,128200,128200,128200,0
20240109,184400,615183200,128200,128200,128200,128200,0
20240109,184300,615183200,128200,128200,128200,128200,0
20240109,184200,615183200,128200,128200,128200,128200,0
20240109,184100,615183200,128200,128200,128200,128200,0
20240109,184000,615183200,128200,128200,128200,128200,0
20240109,183900,615183200,128200,128200,128200,128200,0
20240109,183800,615183200,128200,128200,128200,128200,0
20240109,183700,615183200,128200,128200,128200,128200,0
20240109,183600,615183200,128200,128200,128200,128200,0
20240109,183500,615183200,128200,128200,128200,128200,0
20240109,183400,615183200,128200,128200,128200,128200,0
20240109,183300,615183200,128200,128200,128200,128200,0
20240109,183200,615183200,128200,128200,128200,128200,175
20240109,183100,615183200,128200,128200,128200,128200,0
20240109,183000,615183200,128200,128200,128200,128200,0
20240109,182900,615183200,128200,128200,128200,128200,0
20240109,182800,615183200,128200,128200,128200,128200,0
20240109,182700,615183200,128200,128200,128200,128200,0
20240109,182600,615183200,128200,128200,128200,128200,0
20240109,182500,615183200,128200,128200,128200,128200,0
20240109,182400,615183200,128200,128200,128200,128200,0
20240109,182300,615183200,128200,128200,128200,128200,0
20240109,182200,615183200,128200,128200,128200,128200,0
20240109,182100,615183200,128200,128200,128200,128200,0
20240109,182000,615183200,128200,128200,128200,128200,0
20240109,181900,615183200,128200,128200,128200,128200,0
20240109,181800,615183200,128200,128200,128200,128200,0
20240109,181700,615183200,128200,128200,128200,128200,0
20240109,181600,615183200,128200,128200,128200,128200,0
20240109,181500,615183200,128200,128200,128200,128200,0
20240109,181400,615183200,128200,128200,128200,128200,0
20240109,181300,615183200,128200,128200,128200,128200,0
20240109,181200,615183200,128200,128200,128200,128200,0
20240109,181100,615183200,128200,128200,128200,128200,0
20240109,181000,615183200,128200,128200,128200,128200,0
20240109,180900,615183200,128200,128200,128200,128200,0
20240109,180800,615183200,128200,128200,128200,128200,0
20240109,180700,615183200,128200,128200,128200,128200,0
20240109,180600,615183200,128200,128200,128200,128200,0
20240109,180500,615183200,128200,128200,128200,128200,0
20240109,180400,615183200,128200,128200,128200,128200,0
20240109,180300,615183200,128200,128200,128200,128200,0
20240109,180200,615183200,128200,128200,128200,128200,175
20240109,180100,615183200,128200,128200,128200,128200,0
20240109,180000,615183200,128200,128200,128200,128200,0
20240109,175900,615183200,128200,128200,128200,128200,0
20240109,175800,615183200,128200,128200,128200,128200,0
20240109,175700,615183200,128200,128200,128200,128200,0
20240109,175600,615183200,128200,128200,128200,128200,0
20240109,175500,615183200,128200,128200,128200,128200,0
20240109,175400,615183200,128200,128200,128200,128200,0
20240109,175300,615183200,128200,128200,128200,128200,0
20240109,175200,615183200,128200,128200,128200,128200,0
20240109,175100,615183200,128200,128200,128200,128200,0
20240109,175000,615183200,128200,128200,128200,128200,0
20240109,174900,615183200,128200,128200,128200,128200,0
20240109,174800,615183200,128200,128200,128200,128200,0
20240109,174700,615183200,128200,128200,128200,128200,0
20240109,174600,615183200,128200,128200,128200,128200,0
20240109,174500,615183200,128200,128200,128200,128200,0
20240109,174400,615183200,128200,128200,128200,128200,0
20240109,174300,615183200,128200,128200,128200,128200,0
20240109,174200,615183200,128200,128200,128200,128200,0
20240109,174100,615183200,128200,128200,128200,128200,0
20240109,174000,615183200,128200,128200,128200,128200,0
20240109,173900,615183200,128200,128200,128200,128200,0
20240109,173800,615183200,128200,128200,128200,128200,0
20240109,173700,615183200,128200,128200,128200,128200,0
20240109,173600,615183200,128200,128200,128200,128200,0
20240109,173500,615183200,128200,128200,128200,128200,0
20240109,173400,615183200,128200,128200,128200,128200,0
20240109,173300,615183200,128200,128200,128200,128200,0
20240109,173200,615183200,128200,128200,128200,128200,175
20240109,173100,615183200,128200,128200,128200,128200,0
20240109,173000,615183200,128200,128200,128200,128200,0
20240109,172900,615183200,128200,128200,128200,128200,0
20240109,172800,615183200,128200,128200,128200,128200,0
20240109,172700,615183200,128200,128200,128200,128200,0
20240109,172600,615183200,128200,128200,128200,128200,0
20240109,172500,615183200,128200,128200,128200,128200,0
20240109,172400,615183200,128200,128200,128200,128200,0
20240109,172300,615183200,128200,128200,128200,128200,0
20240109,172200,615183200,128200,128200,128200,128200,0
20240109,172100,615183200,128200,128200,128200,128200,0
20240109,172000,615183200,128200,128200,128200,128200,0
20240109,171900,615183200,128200,128200,128200,128200,0
20240109,171800,615183200,128200,128200,128200,128200,0
20240109,171700,615183200,128200,128200,128200,128200,0
20240109,171600,615183200,128200,128200,128200,128200,0
20240109,171500,615183200,128200,128200,128200,128200,0
20240109,171400,615183200,128200,128200,128200,128200,0
20240109,171300,615183200,128200,128200,128200,128200,0
20240109,171200,615183200,128200,128200,128200,128200,0
20240109,171100,615183200,128200,128200,128200,128200,0
20240109,171000,615183200,128200,128200,128200,128200,0
20240109,170900,615183200,128200,128200,128200,128200,0
20240109,170800,615183200,128200,128200,128200,128200,0
20240109,170700,615183200,128200,128200,128200,128200,0
20240109,170600,615183200,128200,128200,128200,128200,0
20240109,170500,615183200,128200,128200,128200,128200,0
20240109,170400,615183200,128200,128200,128200,128200,0
20240109,170300,615183200,128200,128200,128200,128200,0
20240109,170200,615183200,128200,128200,128200,128200,175
20240109,170100,615183200,128200,128200,128200,128200,0
20240109,170000,615183200,128200,128200,128200,128200,0
20240109,165900,615183200,128200,128200,128200,128200,0
20240109,165800,615183200,128200,128200,128200,128200,0
20240109,165700,615183200,128200,128200,128200,128200,0
20240109,165600,615183200,128200,128200,128200,128200,0
20240109,165500,615183200,128200,128200,128200,128200,0
20240109,165400,615183200,128200,128200,128200,128200,0
20240109,165300,615183200,128200,128200,128200,128200,0
20240109,165200,615183200,128200,128200,128200,128200,0
20240109,165100,615183200,128200,128200,128200,128200,0
20240109,165000,615183200,128200,128200,128200,128200,0
20240109,164900,615183200,128200,128200,128200,128200,0
20240109,164800,615183200,128200,128200,128200,128200,0
20240109,164700,615183200,128200,128200,128200,128200,0
20240109,164600,615183200,128200,128200,128200,128200,0
20240109,164500,615183200,128200,128200,128200,128200,0
20240109,164400,615183200,128200,128200,128200,128200,0
20240109,164300,615183200,128200,128200,128200,128200,0
20240109,164200,615183200,128200,128200,128200,128200,0
20240109,164100,615183200,128200,128200,128200,128200,0
20240109,164000,615183200,128200,128200,128200,128200,0
20240109,163900,615183200,128200,128200,128200,128200,0
20240109,163800,615183200,128200,128200,128200,128200,0
20240109,163700,615183200,128200,128200,128200,128200,0
20240109,163600,615183200,128200,128200,128200,128200,0
20240109,163500,615183200,128200,128200,128200,128200,0
20240109,163400,615183200,128200,128200,128200,128200,0
20240109,163300,615183200,128200,128200,128200,128200,0
20240109,163200,615183200,128200,128200,128200,128200,175
20240109,163100,615183200,128200,128200,128200,128200,0
20240109,163000,615183200,128200,128200,128200,128200,0
20240109,162900,615183200,128200,128200,128200,128200,0
20240109,162800,615183200,128200,128200,128200,128200,0
20240109,162700,615183200,128200,128200,128200,128200,0
20240109,162600,615183200,128200,128200,128200,128200,0
20240109,162500,615183200,128200,128200,128200,128200,0
20240109,162400,615183200,128200,128200,128200,128200,0
20240109,162300,615183200,128200,128200,128200,128200,0
20240109,162200,615183200,128200,128200,128200,128200,0
20240109,162100,615183200,128200,128200,128200,128200,0
20240109,162000,615183200,128200,128200,128200,128200,0
20240109,161900,615183200,128200,128200,128200,128200,0
20240109,161800,615183200,128200,128200,128200,128200,0
20240109,161700,615183200,128200,128200,128200,128200,0
20240109,161600,615183200,128200,128200,128200,128200,0
20240109,161500,615183200,128200,128200,128200,128200,0
20240109,161400,615183200,128200,128200,128200,128200,0
20240109,161300,615183200,128200,128200,128200,128200,0
20240109,161200,615183200,128200,128200,128200,128200,0
20240109,161100,615183200,128200,128200,128200,128200,0
20240109,161000,615183200,128200,128200,128200,128200,0
20240109,160900,615183200,128200,128200,128200,128200,0
20240109,160800,615183200,128200,128200,128200,128200,0
20240109,160700,615183200,128200,128200,128200,128200,0
20240109,160600,615183200,128200,128200,128200,128200,0
20240109,160500,615183200,128200,128200,128200,128200,0
20240109,160400,615183200,128200,128200,128200,128200,0
20240109,160300,615183200,128200,128200,128200,128200,0
20240109,160200,615183200,128200,128200,128200,128200,175
20240109,160100,615183200,128200,128200,128200,128200,0
20240109,160000,615183200,128200,128200,128200,128200,0
20240109,155900,615183200,128200,128200,128200,128200,0
20240109,155800,615183200,128200,128200,128200,128200,0
20240109,155700,615183200,128200,128200,128200,128200,0
20240109,155600,615183200,128200,128200,128200,128200,0
20240109,155500,615183200,128200,128200,128200,128200,0
20240109,155400,615183200,128200,128200,128200,128200,0
20240109,155300,615183200,128200,128200,128200,128200,0
20240109,155200,615183200,128200,128200,128200,128200,0
20240109,155100,615183200,128200,128200,128200,128200,0
20240109,155000,615183200,128200,128200,128200,128200,0
20240109,154900,615183200,128200,128200,128200,128200,0
20240109,154800,615183200,128200,128200,128200,128200,0
20240109,154700,615183200,128200,128200,128200,128200,0
20240109,154600,615183200,128200,128200,128200,128200,0
20240109,154500,615183200,128200,128200,128200,128200,0
20240109,154400,615183200,128200,128200,128200,128200,0
20240109,154300,615183200,128200,128200,128200,128200,0
20240109,154200,615183200,128200,128200,128200,128200,0
20240109,154100,615183200,128200,128200,128200,128200,0
20240109,154000,615183200,128200,128200,128200,128200,0
20240109,153900,615183200,128200,128200,128200,128200,0
20240109,153800,615183200,128200,128200,128200,128200,0
20240109,153700,615183200,128200,128200,128200,128200,0
20240109,153600,615183200,128200,128200,128200,128200,0
20240109,153500,615183200,128200,128200,128200,128200,0
20240109,153400,615183200,128200,128200,128200,128200,0
20240109,153300,615183200,128200,128200,128200,128200,0
20240109,153200,615183200,128200,128200,128200,128200,175
20240109,153100,615183200,128200,128200,128200,128200,0
20240109,153000,615183200,128200,128200,128200,128200,175
20240109,152900,592748200,129200,129200,129200,129200,0
20240109,152800,592748200,129200,129200,129200,129200,0
20240109,152700,592748200,129200,129200,129200,129200,0
20240109,152600,592748200,129200,129200,129200,129200,0
20240109,152500,592748200,129200,129200,129200,129200,0
20240109,152400,592748200,129200,129200,129200,129200,0
20240109,152300,592748200,129200,129200,129200,129200,0
20240109,152200,592748200,129200,129200,129200,129200,0
20240109,152100,592748200,129200,129200,129200,129200,0
20240109,152000,592748200,129200,129200,129200,129200,0
20240109,151900,592748200,129200,128600,129200,128600,2
20240109,151800,592490400,129200,129000,129200,129000,7
20240109,151700,591587000,128600,129000,129000,128600,2
20240109,151600,591329400,129100,129100,129100,129100,3
20240109,151500,590942100,128600,129100,129200,128600,29
20240109,151400,587204500,128700,129200,129300,128700,24
20240109,151300,584103900,128800,129200,129200,128800,2
20240109,151200,583845900,129200,129000,129200,129000,16
20240109,151100,581780300,129200,129000,129200,129000,10
20240109,151000,580490000,129000,129200,129200,128700,12
20240109,150900,578942000,129200,129100,129200,129000,15
20240109,150800,577004600,128600,129300,129300,128600,19
20240109,150700,574548600,128600,128600,128600,128600,1
20240109,150600,574420000,129300,128500,129300,128500,8
20240109,150500,573390600,128600,129200,129300,128600,18
20240109,150400,571065400,129000,129000,129000,129000,10
20240109,150300,569775400,129000,128900,129000,128700,10
20240109,150200,568487000,128900,129000,129000,128900,15
20240109,150100,566552100,128900,129000,129000,128900,2
20240109,150000,566294200,129200,129000,129300,128900,17
20240109,145900,564097200,129300,129200,129300,129000,29
20240109,145800,560352100,129000,129300,129300,129000,4
20240109,145700,559835400,129000,129100,129200,129000,9
20240109,145600,558673500,129100,129300,129300,129100,19
20240109,145500,556217000,129000,129300,129300,129000,5
20240109,145400,555570800,129300,129000,129300,129000,15
20240109,145300,553632200,129100,129200,129200,129100,23
20240109,145200,550660700,129000,129200,129200,129000,6
20240109,145100,549885700,129200,129100,129200,128900,45
20240109,145000,544081200,129100,129100,129100,129100,20
20240109,144900,541499200,129100,129000,129100,129000,4
20240109,144800,540983000,129100,129100,129100,129000,17
20240109,144700,538788400,129100,129100,129100,129000,17
20240109,144600,536593800,129000,129200,129200,129000,8
20240109,144500,535560600,129300,129000,129300,129000,11
20240109,144400,534138600,129300,129100,129300,129100,26
20240109,144300,530780400,129000,129000,129100,129000,8
20240109,144200,529747800,129100,128900,129100,128900,6
20240109,144100,528973800,128900,128900,128900,128900,5
20240109,144000,528329300,128900,128800,128900,128800,23
20240109,143900,525366300,128800,128800,128900,128800,13
20240109,143800,523690800,128900,129000,129000,128900,18
20240109,143700,521369000,129000,129100,129100,129000,14
20240109,143600,519562400,129100,129000,129100,129000,22
20240109,143500,516722400,129000,129000,129100,129000,18
20240109,143400,514398800,129000,129000,129000,129000,1
20240109,143300,514269800,129200,129200,129200,128900,19
20240109,143200,511815600,129100,129000,129100,128900,42
20240109,143100,506397000,129100,129200,129200,129100,4
20240109,143000,505880500,129200,129200,129300,129200,12
20240109,142900,504329100,129300,129300,129500,129300,26
20240109,142800,500966300,129400,129400,129500,129400,21
20240109,142700,498248800,129500,129400,129500,129400,12
20240109,142600,496695000,129400,129400,129400,129400,16
20240109,142500,494624600,129400,129400,129400,129300,99
20240109,142400,481814200,129400,129400,129400,129400,11
20240109,142300,480390800,129400,129400,129400,129400,16
20240109,142200,478320400,129400,129400,129400,129400,2
20240109,142100,478061600,129400,129400,129400,129400,15
20240109,142000,476120600,129200,129300,129300,129200,14
20240109,141900,474310500,129300,129300,129300,129300,2
20240109,141800,474051900,129300,129300,129300,129300,20
20240109,141700,471465900,129300,129300,129300,129200,23
20240109,141600,468492100,129200,129200,129200,129200,0
20240109,141500,468492100,129200,129300,129300,129200,17
20240109,141400,466294600,129300,129300,129300,129300,14
20240109,141300,464484400,129300,129200,129300,129200,10
20240109,141200,463191700,129200,129200,129200,129200,11
20240109,141100,461770500,129200,129300,129300,129100,16
20240109,141000,459702100,129300,129300,129300,129300,5
20240109,140900,459055600,129200,129000,129200,129000,16
20240109,140800,456988800,129200,129300,129300,129200,28
20240109,140700,453368900,129300,129300,129300,129300,0
20240109,140600,453368900,129300,129300,129300,129300,12
20240109,140500,451817300,129100,129200,129200,129100,19
20240109,140400,449362600,129200,129200,129200,129200,2
20240109,140300,449104200,129200,129200,129200,129200,14
20240109,140200,447295400,129200,129200,129200,129100,18
20240109,140100,444969900,129000,129000,129000,129000,0
20240109,140000,444969900,129000,129100,129100,129000,5
20240109,135900,444324600,129200,129200,129200,129100,22
20240109,135800,441482500,129200,129100,129200,129000,19
20240109,135700,439029100,129100,129100,129100,129000,11
20240109,135600,437609100,129100,129100,129100,129100,9
20240109,135500,436447200,129100,129100,129100,129100,7
20240109,135400,435543500,129100,129000,129100,129000,16
20240109,135300,433478000,129000,129000,129100,129000,25
20240109,135200,430252200,129100,129100,129100,129100,7
20240109,135100,429348500,129000,129100,129100,129000,18
20240109,135000,427024800,129100,129100,129100,129100,6
20240109,134900,426250200,129100,129100,129100,129100,10
20240109,134800,424959200,129100,129100,129100,129100,8
20240109,134700,423926400,129100,129100,129100,129100,13
20240109,134600,422248100,128900,128900,128900,128900,1
20240109,134500,422119200,129000,129000,129000,129000,7
20240109,134400,421216200,129100,129100,129100,129100,3
20240109,134300,420828900,129100,129100,129100,129100,5
20240109,134200,420183400,129000,129000,129000,129000,11
20240109,134100,418764400,129100,129100,129100,129100,3
20240109,134000,418377100,129000,129000,129000,129000,6
20240109,133900,417603100,129100,129100,129100,129100,6
20240109,133800,416828500,129100,129100,129100,129100,2
20240109,133700,416570300,129000,129000,129000,129000,3
20240109,133600,416183300,129000,129000,129000,129000,7
20240109,133500,415280300,129000,129000,129000,128900,5
20240109,133400,414635400,128900,128900,128900,128900,0
20240109,133300,414635400,128900,128900,128900,128900,0
20240109,133200,414635400,128900,129000,129000,128900,4
20240109,133100,414119500,129100,129100,129100,129100,6
20240109,133000,413344900,128900,129000,129000,128900,6
20240109,132900,412571200,129000,129000,129000,129000,6
20240109,132800,411797200,129100,129100,129100,129100,7
20240109,132700,410893500,129000,129000,129000,129000,0
20240109,132600,410893500,129000,129000,129000,129000,9
20240109,132500,409732500,128900,128900,128900,128900,1
20240109,132400,409603600,128800,128800,128800,128800,3
20240109,132300,409217200,129000,129000,129000,129000,0
20240109,132200,409217200,129000,128900,129000,128900,124
20240109,132100,393221800,129000,128900,129000,128900,3
20240109,132000,392834900,128800,128800,128800,128800,3
20240109,131900,392448500,128700,128700,128700,128700,1
20240109,131800,392319800,128700,129000,129000,128700,9
20240109,131700,391159700,128900,128900,128900,128900,3
20240109,131600,390773000,129000,129000,129000,129000,6
20240109,131500,389999000,128900,128900,128900,128900,7
20240109,131400,389096700,129000,129000,129000,129000,5
20240109,131300,388451700,129000,129000,129000,129000,1
20240109,131200,388322700,128900,128900,128900,128900,1
20240109,131100,388193800,128900,129000,129000,128900,12
20240109,131000,386646700,129000,129000,129000,129000,0
20240109,130900,386646700,129000,129000,129000,129000,2
20240109,130800,386388700,129000,129000,129000,129000,7
20240109,130700,385485700,129000,128900,129000,128900,5
20240109,130600,384841000,128900,129000,129000,128900,4
20240109,130500,384325100,129000,129000,129000,129000,6
20240109,130400,383551100,129000,129000,129000,129000,3
20240109,130300,383164100,129000,129000,129000,129000,0
20240109,130200,383164100,129000,128900,129000,128900,8
20240109,130100,382132400,128900,129000,129000,128900,8
20240109,130000,381100500,128900,128900,128900,128900,1
20240109,125900,380971600,129000,129000,129000,129000,4
20240109,125800,380455600,129000,129000,129000,129000,1
20240109,125700,380326600,129000,129000,129000,129000,12
20240109,125600,378778600,129000,129000,129000,129000,1
20240109,125500,378649600,128900,128900,128900,128900,4
20240109,125400,378134000,128800,128800,128800,128800,1
20240109,125300,378005200,128800,128900,128900,128800,25
20240109,125200,374785100,128900,128900,128900,128900,1
20240109,125100,374656200,128900,128900,128900,128900,1
20240109,125000,374527300,128900,128800,128900,128800,6
20240109,124900,373754300,128900,128800,128900,128800,14
20240109,124800,371949800,128900,128800,128900,128800,6
20240109,124700,371176800,128800,128800,128800,128800,5
20240109,124600,370532800,128900,128900,128900,128900,1
20240109,124500,370403900,128800,128800,128800,128800,7
20240109,124400,369502300,128800,128800,128800,128700,5
20240109,124300,368858400,128900,129000,129100,128900,58
20240109,124200,361378600,129000,129100,129100,129000,15
20240109,124100,359442900,129100,129100,129100,129100,1
20240109,124000,359313800,129100,129100,129100,129100,2
20240109,123900,359055600,129000,129000,129000,129000,3
20240109,123800,358668600,129100,129100,129100,129100,7
20240109,123700,357764900,129000,129000,129000,129000,5
20240109,123600,357119900,129000,129000,129000,129000,2
20240109,123500,356861900,129000,129000,129000,129000,3
20240109,123400,356474900,129100,129000,129100,129000,8
20240109,123300,355442300,129100,129100,129100,129100,2
20240109,123200,355184100,129000,129000,129000,129000,0
20240109,123100,355184100,129000,129000,129000,129000,19
20240109,123000,352733100,129000,129000,129000,129000,5
20240109,122900,352088100,129000,129000,129000,129000,6
20240109,122800,351314100,129100,129100,129100,129100,3
20240109,122700,350926800,129000,128900,129000,128900,11
20240109,122600,349507900,129000,129000,129000,129000,8
20240109,122500,348475900,128900,129000,129000,128900,2
20240109,122400,348218000,129000,128900,129000,128900,3
20240109,122300,347831100,129000,128900,129000,128900,4
20240109,122200,347315300,128800,128800,128800,128800,0
20240109,122100,347315300,128800,128800,128800,128600,38
20240109,122000,342422800,128900,128900,128900,128900,1
20240109,121900,342293900,128900,128900,128900,128900,7
20240109,121800,341391600,128900,128900,128900,128900,2
20240109,121700,341133800,128800,128800,128800,128800,4
20240109,121600,340618600,128800,128800,128800,128800,2
20240109,121500,340361000,128800,128700,128800,128700,10
20240109,121400,339073300,128700,128600,128700,128600,3
20240109,121300,338687300,128700,128700,128700,128700,10
20240109,121200,337400300,128700,128700,128700,128700,2
20240109,121100,337142900,128700,128700,128700,128700,7
20240109,121000,336242000,128700,128700,128700,128700,2
20240109,120900,335984600,128700,128700,128700,128700,2
20240109,120800,335727200,128700,128600,128700,128600,15
20240109,120700,333798000,128700,128700,128700,128700,9
20240109,120600,332639700,128700,128700,128700,128700,0
20240109,120500,332639700,128700,128600,128700,128600,4
20240109,120400,332125000,128600,128600,128600,128600,3
20240109,120300,331739200,128600,128600,128600,128600,8
20240109,120200,330710400,128600,128600,128600,128600,2
20240109,120100,330453200,128600,128600,128600,128600,0
20240109,120000,330453200,128600,128600,128600,128400,10
20240109,115900,329167400,128500,128500,128500,128500,0
20240109,115800,329167400,128500,128500,128500,128500,23
20240109,115700,326211900,128600,128600,128600,128600,3
20240109,115600,325826100,128500,128500,128500,128500,59
20240109,115500,318244600,128400,128500,128500,128400,4
20240109,115400,317730700,128400,128400,128500,128400,10
20240109,115300,316446600,128500,128500,128500,128500,2
20240109,115200,316189600,128500,128500,128500,128500,8
20240109,115100,315161600,128500,128500,128500,128500,1
20240109,115000,315033100,128500,128500,128500,128500,2
20240109,114900,314776100,128500,128500,128500,128500,1
20240109,114800,314647600,128400,128500,128500,128400,10
20240109,114700,313362700,128500,128500,128500,128500,1
20240109,114600,313234200,128500,128500,128500,128500,3
20240109,114500,312848700,128400,128400,128400,128400,3
20240109,114400,312463500,128300,128300,128300,128300,8
20240109,114300,311437100,128300,128300,128300,128300,2
20240109,114200,311180500,128300,128300,128300,128300,17
20240109,114100,308999400,128300,128300,128300,128300,2
20240109,114000,308742800,128300,128300,128300,128300,8
20240109,113900,307716400,128300,128300,128300,128300,1
20240109,113800,307588100,128300,128300,128300,128200,13
20240109,113700,305920300,128300,128300,128300,128300,5
20240109,113600,305278800,128300,128300,128300,128300,3
20240109,113500,304893900,128200,128200,128200,128200,1
20240109,113400,304765700,128300,128300,128300,128300,3
20240109,113300,304380800,128300,128300,128300,128300,6
20240109,113200,303611000,128200,128100,128200,128100,11
20240109,113100,302200900,128200,128200,128200,128200,6
20240109,113000,301431700,128200,128200,128200,128200,1
20240109,112900,301303500,128200,128200,128200,128200,8
20240109,112800,300277900,128200,128200,128200,128200,2
20240109,112700,300021500,128200,128200,128200,128200,2
20240109,112600,299765100,128200,128200,128200,128200,3
20240109,112500,299380500,128200,128200,128200,128100,8
20240109,112400,298355000,128200,128200,128200,128200,2
20240109,112300,298098600,128200,128200,128200,128200,1
20240109,112200,297970400,128200,128200,128200,128200,1
20240109,112100,297842200,128200,128200,128200,128100,10
20240109,112000,296560400,128200,128200,128200,128200,0
20240109,111900,296560400,128200,128200,128200,128200,3
20240109,111800,296175800,128200,128200,128200,128200,8
20240109,111700,295150200,128200,128200,128200,128200,6
20240109,111600,294381000,128100,128100,128100,128100,10
20240109,111500,293100000,128100,128100,128100,128100,3
20240109,111400,292715700,128000,128100,128100,128000,14
20240109,111300,290922900,128100,128100,128100,128100,1
20240109,111200,290794800,128100,128200,128200,128100,13
20240109,111100,289129400,128200,128200,128200,128200,0
20240109,111000,289129400,128200,128200,128200,128200,8
20240109,110900,288103800,128100,128100,128100,128100,1
20240109,110800,287975700,128200,128200,128200,128200,4
20240109,110700,287462900,128200,128200,128200,128200,3
20240109,110600,287078300,128200,128200,128200,128200,6
20240109,110500,286309100,128200,128200,128200,128200,3
20240109,110400,285924500,128100,128100,128100,128100,0
20240109,110300,285924500,128100,128200,128200,128100,65
20240109,110200,277591600,128100,128500,128500,128100,238
20240109,110100,247079700,128400,128400,128400,128400,7
20240109,110000,246180900,128400,128400,128400,128400,47
20240109,105900,240146100,128400,128400,128400,128400,1
20240109,105800,240017700,128400,128400,128400,128400,10
20240109,105700,238733700,128400,128300,128400,128300,5
20240109,105600,238092100,128400,128400,128400,128400,2
20240109,105500,237835300,128300,128400,128400,128300,8
20240109,105400,236808200,128400,128400,128400,128400,0
20240109,105300,236808200,128400,128400,128400,128400,2
20240109,105200,236551400,128400,128400,128400,128400,22
20240109,105100,233726600,128500,128500,128500,128500,7
20240109,105000,232827100,128500,128500,128500,128500,2
20240109,104900,232570100,128500,128500,128500,128500,6
20240109,104800,231799100,128500,128400,128500,128400,13
20240109,104700,230129400,128500,128600,128600,128500,53
20240109,104600,223318000,128600,128300,128600,128300,10
20240109,104500,222034700,128300,128300,128300,128300,0
20240109,104400,222034700,128300,128300,128300,128300,2
20240109,104300,221778100,128300,128300,128300,128300,9
20240109,104200,220623400,128200,128200,128200,128200,1
20240109,104100,220495200,128300,128200,128300,128200,8
20240109,104000,219469500,128200,128200,128200,128200,1
20240109,103900,219341300,128200,128200,128200,128200,14
20240109,103800,217546500,128200,128200,128200,128200,1
20240109,103700,217418300,128200,128200,128200,128200,2
20240109,103600,217161900,128200,128200,128200,128200,2
20240109,103500,216905500,128200,128200,128200,128200,6
20240109,103400,216136300,128200,128200,128200,128200,2
20240109,103300,215879900,128200,128200,128200,128200,9
20240109,103200,214726100,128200,128200,128200,128200,7
20240109,103100,213828700,128200,128200,128200,128200,2
20240109,103000,213572300,128200,128200,128200,128200,4
20240109,102900,213059500,128200,128100,128200,128100,3
20240109,102800,212675000,128200,128100,128200,128100,6
20240109,102700,211906300,128000,128000,128000,128000,13
20240109,102600,210242300,128000,128000,128000,128000,1
20240109,102500,210114300,128000,128000,128000,128000,2
20240109,102400,209858300,128000,128000,128000,128000,12
20240109,102300,208322300,128000,127900,128000,127900,10
20240109,102200,207043200,128000,128000,128000,128000,2
20240109,102100,206787200,128000,128000,128000,128000,3
20240109,102000,206403200,128000,127900,128000,127900,5
20240109,101900,205763500,127900,128000,128000,127900,30
20240109,101800,201926400,128000,128000,128000,128000,3
20240109,101700,201542400,128000,127900,128000,127900,3
20240109,101600,201158500,128000,127900,128000,127900,10
20240109,101500,199878600,128000,128000,128000,128000,4
20240109,101400,199366600,128000,128000,128000,128000,2
20240109,101300,199110600,128000,128000,128000,128000,2
20240109,101200,198854600,128000,128000,128000,128000,8
20240109,101100,197830600,127900,128000,128000,127900,7
20240109,101000,196935200,128000,128100,128100,128000,144
20240109,100900,178502700,128000,128000,128000,128000,13
20240109,100800,176838700,128000,128000,128100,128000,39
20240109,100700,171846400,128000,128000,128000,128000,0
20240109,100600,171846400,128000,128000,128000,128000,48
20240109,100500,165702400,128100,128100,128100,128100,46
20240109,100400,159809800,128100,128100,128100,128100,1
20240109,100300,159681700,128200,128200,128200,128200,3
20240109,100200,159297100,128200,128200,128200,128200,0
20240109,100100,159297100,128200,128200,128200,128200,8
20240109,100000,158271500,128200,128200,128200,128200,2
20240109,095900,158015100,128200,128200,128200,128200,11
20240109,095800,156604900,128200,128200,128200,128200,13
20240109,095700,154938300,128200,128200,128200,128200,6
20240109,095600,154169100,128200,128200,128200,128200,11
20240109,095500,152758900,128200,128200,128200,128200,12
20240109,095400,151220500,128300,128200,128300,128200,4
20240109,095300,150707400,128200,128000,128200,128000,26
20240109,095200,147376400,128000,127900,128000,127900,135
20240109,095100,130098700,128000,128000,128000,128000,1
20240109,095000,129970700,128000,128000,128000,128000,6
20240109,094900,129202700,128000,128000,128000,128000,3
20240109,094800,128818700,128000,128000,128000,128000,2
20240109,094700,128562700,128000,128000,128000,128000,13
20240109,094600,126898700,128000,128000,128000,128000,23
20240109,094500,123954700,128000,128000,128000,128000,1
20240109,094400,123826700,128000,128200,128200,128000,51
20240109,094300,117297300,128200,128000,128200,128000,5
20240109,094200,116656900,128000,128000,128000,128000,9
20240109,094100,115504900,128000,128300,128300,128000,141
20240109,094000,97451500,128300,128300,128300,128300,9
20240109,093900,96296800,128300,128400,128400,128300,37
20240109,093800,91549300,128400,128400,128400,128400,38
20240109,093700,86670100,128700,128700,128700,128700,0
20240109,093600,86670100,128700,128700,128700,128700,0
20240109,093500,86670100,128700,128700,128700,128700,0
20240109,093400,86670100,128700,128200,128700,128200,11
20240109,093300,85256900,128600,128600,128600,128600,1
20240109,093200,85128300,128700,128600,128700,128200,117
20240109,093100,70118200,128700,128700,128700,128700,0
20240109,093000,70118200,128700,128700,128700,128700,15
20240109,092900,68187700,128700,128700,128700,128700,13
20240109,092800,66514600,128700,128600,128700,128600,15
20240109,092700,64585400,128600,128900,128900,128600,45
20240109,092600,58795400,128900,128900,128900,128900,0
20240109,092500,58795400,128900,129200,129200,128900,57
20240109,092400,51440600,129300,129300,129300,129300,19
20240109,092300,48983900,129400,129300,129400,129300,27
20240109,092200,45492600,129300,129300,129300,129300,1
20240109,092100,45363300,129200,129200,129200,129200,6
20240109,092000,44588100,129000,129000,129000,129000,22
20240109,091900,41750100,128900,129000,129000,128900,8
20240109,091800,40718200,128900,128900,128900,128900,6
20240109,091700,39944800,128900,128900,128900,128900,29
20240109,091600,36206700,129000,128900,129000,128900,3
20240109,091500,35819800,128900,128900,128900,128900,1
20240109,091400,35690900,128600,128600,128600,128600,14
20240109,091300,33890500,128700,128700,128700,128700,23
20240109,091200,30930400,128700,129000,129000,128700,15
20240109,091100,28997200,129100,129200,129200,128800,71
20240109,091000,19835400,129300,129300,129300,129300,1
20240109,090900,19706100,129300,129300,129300,129200,8
20240109,090800,18671900,129200,129200,129200,129200,9
20240109,090700,17509100,129300,129300,129300,129300,5
20240109,090600,16862600,129400,129400,129400,129400,3
20240109,090500,16474400,129500,129500,129500,129500,8
20240109,090400,15438400,129600,129700,129700,129600,28
20240109,090300,11808300,129700,129600,129700,129600,11
20240109,090200,10382400,129600,129600,129600,129600,5
20240109,090100,9734400,129700,129700,129700,129700,5
20240109,090000,9085900,129700,129800,129800,129700,70