KissMeData/285490/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205500,1146681650,24450,24450,24450,24450,1738
20240102,205400,1146681650,24450,24450,24450,24450,0
20240102,205300,1146681650,24450,24450,24450,24450,0
20240102,205200,1146681650,24450,24450,24450,24450,0
20240102,205100,1146681650,24450,24450,24450,24450,0
20240102,205000,1146681650,24450,24450,24450,24450,0
20240102,204900,1146681650,24450,24450,24450,24450,0
20240102,204800,1146681650,24450,24450,24450,24450,0
20240102,204700,1146681650,24450,24450,24450,24450,0
20240102,204600,1146681650,24450,24450,24450,24450,0
20240102,204500,1146681650,24450,24450,24450,24450,0
20240102,204400,1146681650,24450,24450,24450,24450,0
20240102,204300,1146681650,24450,24450,24450,24450,0
20240102,204200,1146681650,24450,24450,24450,24450,0
20240102,204100,1146681650,24450,24450,24450,24450,0
20240102,204000,1146681650,24450,24450,24450,24450,0
20240102,203900,1146681650,24450,24450,24450,24450,0
20240102,203800,1146681650,24450,24450,24450,24450,0
20240102,203700,1146681650,24450,24450,24450,24450,0
20240102,203600,1146681650,24450,24450,24450,24450,0
20240102,203500,1146681650,24450,24450,24450,24450,0
20240102,203400,1146681650,24450,24450,24450,24450,0
20240102,203300,1146681650,24450,24450,24450,24450,0
20240102,203200,1146681650,24450,24450,24450,24450,0
20240102,203100,1146681650,24450,24450,24450,24450,0
20240102,203000,1146681650,24450,24450,24450,24450,0
20240102,202900,1146681650,24450,24450,24450,24450,0
20240102,202800,1146681650,24450,24450,24450,24450,0
20240102,202700,1146681650,24450,24450,24450,24450,0
20240102,202600,1146681650,24450,24450,24450,24450,0
20240102,202500,1146681650,24450,24450,24450,24450,1738
20240102,202400,1146681650,24450,24450,24450,24450,0
20240102,202300,1146681650,24450,24450,24450,24450,0
20240102,202200,1146681650,24450,24450,24450,24450,0
20240102,202100,1146681650,24450,24450,24450,24450,0
20240102,202000,1146681650,24450,24450,24450,24450,0
20240102,201900,1146681650,24450,24450,24450,24450,0
20240102,201800,1146681650,24450,24450,24450,24450,0
20240102,201700,1146681650,24450,24450,24450,24450,0
20240102,201600,1146681650,24450,24450,24450,24450,0
20240102,201500,1146681650,24450,24450,24450,24450,0
20240102,201400,1146681650,24450,24450,24450,24450,0
20240102,201300,1146681650,24450,24450,24450,24450,0
20240102,201200,1146681650,24450,24450,24450,24450,0
20240102,201100,1146681650,24450,24450,24450,24450,0
20240102,201000,1146681650,24450,24450,24450,24450,0
20240102,200900,1146681650,24450,24450,24450,24450,0
20240102,200800,1146681650,24450,24450,24450,24450,0
20240102,200700,1146681650,24450,24450,24450,24450,0
20240102,200600,1146681650,24450,24450,24450,24450,0
20240102,200500,1146681650,24450,24450,24450,24450,0
20240102,200400,1146681650,24450,24450,24450,24450,0
20240102,200300,1146681650,24450,24450,24450,24450,0
20240102,200200,1146681650,24450,24450,24450,24450,0
20240102,200100,1146681650,24450,24450,24450,24450,0
20240102,200000,1146681650,24450,24450,24450,24450,0
20240102,195900,1146681650,24450,24450,24450,24450,0
20240102,195800,1146681650,24450,24450,24450,24450,0
20240102,195700,1146681650,24450,24450,24450,24450,0
20240102,195600,1146681650,24450,24450,24450,24450,0
20240102,195500,1146681650,24450,24450,24450,24450,1738
20240102,195400,1146681650,24450,24450,24450,24450,0
20240102,195300,1146681650,24450,24450,24450,24450,0
20240102,195200,1146681650,24450,24450,24450,24450,0
20240102,195100,1146681650,24450,24450,24450,24450,0
20240102,195000,1146681650,24450,24450,24450,24450,0
20240102,194900,1146681650,24450,24450,24450,24450,0
20240102,194800,1146681650,24450,24450,24450,24450,0
20240102,194700,1146681650,24450,24450,24450,24450,0
20240102,194600,1146681650,24450,24450,24450,24450,0
20240102,194500,1146681650,24450,24450,24450,24450,0
20240102,194400,1146681650,24450,24450,24450,24450,0
20240102,194300,1146681650,24450,24450,24450,24450,0
20240102,194200,1146681650,24450,24450,24450,24450,0
20240102,194100,1146681650,24450,24450,24450,24450,0
20240102,194000,1146681650,24450,24450,24450,24450,0
20240102,193900,1146681650,24450,24450,24450,24450,0
20240102,193800,1146681650,24450,24450,24450,24450,0
20240102,193700,1146681650,24450,24450,24450,24450,0
20240102,193600,1146681650,24450,24450,24450,24450,0
20240102,193500,1146681650,24450,24450,24450,24450,0
20240102,193400,1146681650,24450,24450,24450,24450,0
20240102,193300,1146681650,24450,24450,24450,24450,0
20240102,193200,1146681650,24450,24450,24450,24450,0
20240102,193100,1146681650,24450,24450,24450,24450,0
20240102,193000,1146681650,24450,24450,24450,24450,0
20240102,192900,1146681650,24450,24450,24450,24450,0
20240102,192800,1146681650,24450,24450,24450,24450,0
20240102,192700,1146681650,24450,24450,24450,24450,0
20240102,192600,1146681650,24450,24450,24450,24450,0
20240102,192500,1146681650,24450,24450,24450,24450,1738
20240102,192400,1146681650,24450,24450,24450,24450,0
20240102,192300,1146681650,24450,24450,24450,24450,0
20240102,192200,1146681650,24450,24450,24450,24450,0
20240102,192100,1146681650,24450,24450,24450,24450,0
20240102,192000,1146681650,24450,24450,24450,24450,0
20240102,191900,1146681650,24450,24450,24450,24450,0
20240102,191800,1146681650,24450,24450,24450,24450,0
20240102,191700,1146681650,24450,24450,24450,24450,0
20240102,191600,1146681650,24450,24450,24450,24450,0
20240102,191500,1146681650,24450,24450,24450,24450,0
20240102,191400,1146681650,24450,24450,24450,24450,0
20240102,191300,1146681650,24450,24450,24450,24450,0
20240102,191200,1146681650,24450,24450,24450,24450,0
20240102,191100,1146681650,24450,24450,24450,24450,0
20240102,191000,1146681650,24450,24450,24450,24450,0
20240102,190900,1146681650,24450,24450,24450,24450,0
20240102,190800,1146681650,24450,24450,24450,24450,0
20240102,190700,1146681650,24450,24450,24450,24450,0
20240102,190600,1146681650,24450,24450,24450,24450,0
20240102,190500,1146681650,24450,24450,24450,24450,0
20240102,190400,1146681650,24450,24450,24450,24450,0
20240102,190300,1146681650,24450,24450,24450,24450,0
20240102,190200,1146681650,24450,24450,24450,24450,0
20240102,190100,1146681650,24450,24450,24450,24450,0
20240102,190000,1146681650,24450,24450,24450,24450,0
20240102,185900,1146681650,24450,24450,24450,24450,0
20240102,185800,1146681650,24450,24450,24450,24450,0
20240102,185700,1146681650,24450,24450,24450,24450,0
20240102,185600,1146681650,24450,24450,24450,24450,0
20240102,185500,1146681650,24450,24450,24450,24450,1738
20240102,185400,1146681650,24450,24450,24450,24450,0
20240102,185300,1146681650,24450,24450,24450,24450,0
20240102,185200,1146681650,24450,24450,24450,24450,0
20240102,185100,1146681650,24450,24450,24450,24450,0
20240102,185000,1146681650,24450,24450,24450,24450,0
20240102,184900,1146681650,24450,24450,24450,24450,0
20240102,184800,1146681650,24450,24450,24450,24450,0
20240102,184700,1146681650,24450,24450,24450,24450,0
20240102,184600,1146681650,24450,24450,24450,24450,0
20240102,184500,1146681650,24450,24450,24450,24450,0
20240102,184400,1146681650,24450,24450,24450,24450,0
20240102,184300,1146681650,24450,24450,24450,24450,0
20240102,184200,1146681650,24450,24450,24450,24450,0
20240102,184100,1146681650,24450,24450,24450,24450,0
20240102,184000,1146681650,24450,24450,24450,24450,0
20240102,183900,1146681650,24450,24450,24450,24450,0
20240102,183800,1146681650,24450,24450,24450,24450,0
20240102,183700,1146681650,24450,24450,24450,24450,0
20240102,183600,1146681650,24450,24450,24450,24450,0
20240102,183500,1146681650,24450,24450,24450,24450,0
20240102,183400,1146681650,24450,24450,24450,24450,0
20240102,183300,1146681650,24450,24450,24450,24450,0
20240102,183200,1146681650,24450,24450,24450,24450,0
20240102,183100,1146681650,24450,24450,24450,24450,0
20240102,183000,1146681650,24450,24450,24450,24450,0
20240102,182900,1146681650,24450,24450,24450,24450,0
20240102,182800,1146681650,24450,24450,24450,24450,0
20240102,182700,1146681650,24450,24450,24450,24450,0
20240102,182600,1146681650,24450,24450,24450,24450,0
20240102,182500,1146681650,24450,24450,24450,24450,1738
20240102,182400,1146681650,24450,24450,24450,24450,0
20240102,182300,1146681650,24450,24450,24450,24450,0
20240102,182200,1146681650,24450,24450,24450,24450,0
20240102,182100,1146681650,24450,24450,24450,24450,0
20240102,182000,1146681650,24450,24450,24450,24450,0
20240102,181900,1146681650,24450,24450,24450,24450,0
20240102,181800,1146681650,24450,24450,24450,24450,0
20240102,181700,1146681650,24450,24450,24450,24450,0
20240102,181600,1146681650,24450,24450,24450,24450,0
20240102,181500,1146681650,24450,24450,24450,24450,0
20240102,181400,1146681650,24450,24450,24450,24450,0
20240102,181300,1146681650,24450,24450,24450,24450,0
20240102,181200,1146681650,24450,24450,24450,24450,0
20240102,181100,1146681650,24450,24450,24450,24450,0
20240102,181000,1146681650,24450,24450,24450,24450,0
20240102,180900,1146681650,24450,24450,24450,24450,0
20240102,180800,1146681650,24450,24450,24450,24450,0
20240102,180700,1146681650,24450,24450,24450,24450,0
20240102,180600,1146681650,24450,24450,24450,24450,0
20240102,180500,1146681650,24450,24450,24450,24450,0
20240102,180400,1146681650,24450,24450,24450,24450,0
20240102,180300,1146681650,24450,24450,24450,24450,0
20240102,180200,1146681650,24450,24450,24450,24450,0
20240102,180100,1146681650,24450,24450,24450,24450,0
20240102,180000,1146681650,24450,24450,24450,24450,0
20240102,175900,1146681650,24450,24450,24450,24450,0
20240102,175800,1146681650,24450,24450,24450,24450,0
20240102,175700,1146681650,24450,24450,24450,24450,0
20240102,175600,1146681650,24450,24450,24450,24450,0
20240102,175500,1146681650,24450,24450,24450,24450,1738
20240102,175400,1146681650,24450,24450,24450,24450,0
20240102,175300,1146681650,24450,24450,24450,24450,0
20240102,175200,1146681650,24450,24450,24450,24450,0
20240102,175100,1146681650,24450,24450,24450,24450,0
20240102,175000,1146681650,24450,24450,24450,24450,0
20240102,174900,1146681650,24450,24450,24450,24450,0
20240102,174800,1146681650,24450,24450,24450,24450,0
20240102,174700,1146681650,24450,24450,24450,24450,0
20240102,174600,1146681650,24450,24450,24450,24450,0
20240102,174500,1146681650,24450,24450,24450,24450,0
20240102,174400,1146681650,24450,24450,24450,24450,0
20240102,174300,1146681650,24450,24450,24450,24450,0
20240102,174200,1146681650,24450,24450,24450,24450,0
20240102,174100,1146681650,24450,24450,24450,24450,0
20240102,174000,1146681650,24450,24450,24450,24450,0
20240102,173900,1146681650,24450,24450,24450,24450,0
20240102,173800,1146681650,24450,24450,24450,24450,0
20240102,173700,1146681650,24450,24450,24450,24450,0
20240102,173600,1146681650,24450,24450,24450,24450,0
20240102,173500,1146681650,24450,24450,24450,24450,0
20240102,173400,1146681650,24450,24450,24450,24450,0
20240102,173300,1146681650,24450,24450,24450,24450,0
20240102,173200,1146681650,24450,24450,24450,24450,0
20240102,173100,1146681650,24450,24450,24450,24450,0
20240102,173000,1146681650,24450,24450,24450,24450,0
20240102,172900,1146681650,24450,24450,24450,24450,0
20240102,172800,1146681650,24450,24450,24450,24450,0
20240102,172700,1146681650,24450,24450,24450,24450,0
20240102,172600,1146681650,24450,24450,24450,24450,0
20240102,172500,1146681650,24450,24450,24450,24450,1738
20240102,172400,1146681650,24450,24450,24450,24450,0
20240102,172300,1146681650,24450,24450,24450,24450,0
20240102,172200,1146681650,24450,24450,24450,24450,0
20240102,172100,1146681650,24450,24450,24450,24450,0
20240102,172000,1146681650,24450,24450,24450,24450,0
20240102,171900,1146681650,24450,24450,24450,24450,0
20240102,171800,1146681650,24450,24450,24450,24450,0
20240102,171700,1146681650,24450,24450,24450,24450,0
20240102,171600,1146681650,24450,24450,24450,24450,0
20240102,171500,1146681650,24450,24450,24450,24450,0
20240102,171400,1146681650,24450,24450,24450,24450,0
20240102,171300,1146681650,24450,24450,24450,24450,0
20240102,171200,1146681650,24450,24450,24450,24450,0
20240102,171100,1146681650,24450,24450,24450,24450,0
20240102,171000,1146681650,24450,24450,24450,24450,0
20240102,170900,1146681650,24450,24450,24450,24450,0
20240102,170800,1146681650,24450,24450,24450,24450,0
20240102,170700,1146681650,24450,24450,24450,24450,0
20240102,170600,1146681650,24450,24450,24450,24450,0
20240102,170500,1146681650,24450,24450,24450,24450,0
20240102,170400,1146681650,24450,24450,24450,24450,0
20240102,170300,1146681650,24450,24450,24450,24450,0
20240102,170200,1146681650,24450,24450,24450,24450,0
20240102,170100,1146681650,24450,24450,24450,24450,0
20240102,170000,1146681650,24450,24450,24450,24450,0
20240102,165900,1146681650,24450,24450,24450,24450,0
20240102,165800,1146681650,24450,24450,24450,24450,0
20240102,165700,1146681650,24450,24450,24450,24450,0
20240102,165600,1146681650,24450,24450,24450,24450,0
20240102,165500,1146681650,24450,24450,24450,24450,1738
20240102,165400,1146681650,24450,24450,24450,24450,0
20240102,165300,1146681650,24450,24450,24450,24450,0
20240102,165200,1146681650,24450,24450,24450,24450,0
20240102,165100,1146681650,24450,24450,24450,24450,0
20240102,165000,1146681650,24450,24450,24450,24450,0
20240102,164900,1146681650,24450,24450,24450,24450,0
20240102,164800,1146681650,24450,24450,24450,24450,0
20240102,164700,1146681650,24450,24450,24450,24450,0
20240102,164600,1146681650,24450,24450,24450,24450,0
20240102,164500,1146681650,24450,24450,24450,24450,0
20240102,164400,1146681650,24450,24450,24450,24450,0
20240102,164300,1146681650,24450,24450,24450,24450,0
20240102,164200,1146681650,24450,24450,24450,24450,0
20240102,164100,1146681650,24450,24450,24450,24450,0
20240102,164000,1146681650,24450,24450,24450,24450,0
20240102,163900,1146681650,24450,24450,24450,24450,0
20240102,163800,1146681650,24450,24450,24450,24450,0
20240102,163700,1146681650,24450,24450,24450,24450,0
20240102,163600,1146681650,24450,24450,24450,24450,0
20240102,163500,1146681650,24450,24450,24450,24450,0
20240102,163400,1146681650,24450,24450,24450,24450,0
20240102,163300,1146681650,24450,24450,24450,24450,0
20240102,163200,1146681650,24450,24450,24450,24450,0
20240102,163100,1146681650,24450,24450,24450,24450,0
20240102,163000,1146681650,24450,24450,24450,24450,0
20240102,162900,1146681650,24450,24450,24450,24450,0
20240102,162800,1146681650,24450,24450,24450,24450,0
20240102,162700,1146681650,24450,24450,24450,24450,0
20240102,162600,1146681650,24450,24450,24450,24450,0
20240102,162500,1146681650,24450,24450,24450,24450,1738
20240102,162400,1146681650,24450,24450,24450,24450,0
20240102,162300,1146681650,24450,24450,24450,24450,0
20240102,162200,1146681650,24450,24450,24450,24450,0
20240102,162100,1146681650,24450,24450,24450,24450,0
20240102,162000,1146681650,24450,24450,24450,24450,0
20240102,161900,1146681650,24450,24450,24450,24450,0
20240102,161800,1146681650,24450,24450,24450,24450,0
20240102,161700,1146681650,24450,24450,24450,24450,0
20240102,161600,1146681650,24450,24450,24450,24450,0
20240102,161500,1146681650,24450,24450,24450,24450,0
20240102,161400,1146681650,24450,24450,24450,24450,0
20240102,161300,1146681650,24450,24450,24450,24450,0
20240102,161200,1146681650,24450,24450,24450,24450,0
20240102,161100,1146681650,24450,24450,24450,24450,0
20240102,161000,1146681650,24450,24450,24450,24450,0
20240102,160900,1146681650,24450,24450,24450,24450,0
20240102,160800,1146681650,24450,24450,24450,24450,0
20240102,160700,1146681650,24450,24450,24450,24450,0
20240102,160600,1146681650,24450,24450,24450,24450,0
20240102,160500,1146681650,24450,24450,24450,24450,0
20240102,160400,1146681650,24450,24450,24450,24450,0
20240102,160300,1146681650,24450,24450,24450,24450,0
20240102,160200,1146681650,24450,24450,24450,24450,0
20240102,160100,1146681650,24450,24450,24450,24450,0
20240102,160000,1146681650,24450,24450,24450,24450,0
20240102,155900,1146681650,24450,24450,24450,24450,0
20240102,155800,1146681650,24450,24450,24450,24450,0
20240102,155700,1146681650,24450,24450,24450,24450,0
20240102,155600,1146681650,24450,24450,24450,24450,0
20240102,155500,1146681650,24450,24450,24450,24450,1738
20240102,155400,1146681650,24450,24450,24450,24450,0
20240102,155300,1146681650,24450,24450,24450,24450,0
20240102,155200,1146681650,24450,24450,24450,24450,0
20240102,155100,1146681650,24450,24450,24450,24450,0
20240102,155000,1146681650,24450,24450,24450,24450,0
20240102,154900,1146681650,24450,24450,24450,24450,0
20240102,154800,1146681650,24450,24450,24450,24450,0
20240102,154700,1146681650,24450,24450,24450,24450,0
20240102,154600,1146681650,24450,24450,24450,24450,0
20240102,154500,1146681650,24450,24450,24450,24450,0
20240102,154400,1146681650,24450,24450,24450,24450,0
20240102,154300,1146681650,24450,24450,24450,24450,0
20240102,154200,1146681650,24450,24450,24450,24450,0
20240102,154100,1146681650,24450,24450,24450,24450,0
20240102,154000,1146681650,24450,24450,24450,24450,0
20240102,153900,1146681650,24450,24450,24450,24450,0
20240102,153800,1146681650,24450,24450,24450,24450,0
20240102,153700,1146681650,24450,24450,24450,24450,0
20240102,153600,1146681650,24450,24450,24450,24450,0
20240102,153500,1146681650,24450,24450,24450,24450,0
20240102,153400,1146681650,24450,24450,24450,24450,0
20240102,153300,1146681650,24450,24450,24450,24450,0
20240102,153200,1146681650,24450,24450,24450,24450,0
20240102,153100,1146681650,24450,24450,24450,24450,0
20240102,153000,1146681650,24450,24450,24450,24450,1738
20240102,152900,1104187550,24400,24400,24400,24400,0
20240102,152800,1104187550,24400,24400,24400,24400,0
20240102,152700,1104187550,24400,24400,24400,24400,0
20240102,152600,1104187550,24400,24400,24400,24400,0
20240102,152500,1104187550,24400,24400,24400,24400,0
20240102,152400,1104187550,24400,24400,24400,24400,0
20240102,152300,1104187550,24400,24400,24400,24400,0
20240102,152200,1104187550,24400,24400,24400,24400,0
20240102,152100,1104187550,24400,24400,24400,24400,0
20240102,152000,1104187550,24400,24400,24400,24400,0
20240102,151900,1104187550,24400,24350,24400,24350,895
20240102,151800,1082394200,24350,24350,24350,24350,2
20240102,151700,1082345500,24400,24400,24400,24350,6
20240102,151600,1082199150,24400,24400,24400,24400,102
20240102,151500,1079710350,24400,24400,24400,24400,2
20240102,151400,1079661550,24400,24450,24450,24400,30
20240102,151300,1078929050,24450,24400,24450,24400,77
20240102,151200,1077047800,24350,24400,24400,24350,12
20240102,151100,1076755050,24400,24400,24400,24400,1
20240102,151000,1076730650,24400,24350,24450,24350,5
20240102,150900,1076608650,24350,24400,24450,24350,207
20240102,150800,1071557950,24350,24400,24400,24350,22
20240102,150700,1071022200,24400,24400,24400,24400,1
20240102,150600,1070997800,24350,24400,24400,24350,412
20240102,150500,1060946700,24400,24450,24450,24400,58
20240102,150400,1059528650,24400,24400,24400,24400,11
20240102,150300,1059260250,24400,24450,24450,24400,2
20240102,150200,1059211400,24450,24450,24450,24450,2
20240102,150100,1059162500,24400,24400,24400,24400,151
20240102,150000,1055478100,24400,24450,24450,24400,39
20240102,145900,1054526450,24450,24450,24450,24450,0
20240102,145800,1054526450,24450,24450,24450,24450,42
20240102,145700,1053499550,24450,24450,24450,24450,60
20240102,145600,1052032550,24450,24400,24450,24400,6
20240102,145500,1051886000,24500,24500,24500,24500,0
20240102,145400,1051886000,24500,24450,24500,24450,1261
20240102,145300,1020992350,24450,24400,24450,24400,538
20240102,145200,1007843250,24400,24400,24400,24400,1
20240102,145100,1007818850,24400,24400,24400,24400,1
20240102,145000,1007794450,24400,24450,24450,24400,1358
20240102,144900,974609250,24400,24400,24400,24400,1
20240102,144800,974584850,24400,24450,24450,24400,4
20240102,144700,974487150,24400,24400,24400,24400,88
20240102,144600,972339950,24450,24450,24450,24450,0
20240102,144500,972339950,24450,24350,24450,24350,152
20240102,144400,968631200,24350,24400,24400,24350,2
20240102,144300,968582450,24400,24400,24400,24400,2
20240102,144200,968533650,24350,24350,24350,24350,1
20240102,144100,968509300,24400,24350,24400,24350,10
20240102,144000,968265350,24400,24400,24400,24400,52
20240102,143900,966996550,24350,24350,24350,24350,2
20240102,143800,966947850,24400,24350,24400,24350,59
20240102,143700,965510800,24350,24350,24350,24350,1
20240102,143600,965486450,24350,24350,24350,24350,1
20240102,143500,965462100,24400,24400,24400,24400,100
20240102,143400,963022100,24400,24400,24400,24400,142
20240102,143300,959557300,24400,24400,24400,24350,402
20240102,143200,949758500,24450,24400,24450,24400,185
20240102,143100,945237550,24450,24450,24450,24450,7
20240102,143000,945066400,24450,24400,24450,24400,19
20240102,142900,944602750,24400,24350,24400,24350,212
20240102,142800,939430000,24350,24350,24350,24350,1
20240102,142700,939405650,24350,24350,24350,24350,1
20240102,142600,939381300,24350,24350,24350,24350,1
20240102,142500,939356950,24350,24350,24350,24350,2
20240102,142400,939308250,24400,24350,24400,24350,1172
20240102,142300,910711900,24350,24350,24350,24350,34
20240102,142200,909884000,24350,24350,24350,24350,50
20240102,142100,908666500,24350,24350,24350,24350,1
20240102,142000,908642150,24350,24350,24350,24350,4
20240102,141900,908544750,24350,24350,24400,24350,501
20240102,141800,896345350,24400,24400,24400,24400,0
20240102,141700,896345350,24400,24300,24400,24300,155
20240102,141600,892564250,24300,24300,24300,24300,5
20240102,141500,892442750,24300,24300,24300,24300,211
20240102,141400,887315450,24300,24300,24300,24300,2
20240102,141300,887266850,24350,24350,24350,24350,90
20240102,141200,885075350,24350,24350,24350,24350,1
20240102,141100,885051000,24350,24350,24350,24350,2
20240102,141000,885002300,24350,24350,24350,24350,0
20240102,140900,885002300,24350,24350,24350,24350,129
20240102,140800,881861150,24350,24300,24350,24300,2
20240102,140700,881812500,24300,24300,24300,24300,1
20240102,140600,881788200,24300,24300,24300,24300,152
20240102,140500,878094600,24350,24300,24350,24300,46
20240102,140400,876976650,24300,24300,24300,24300,30
20240102,140300,876247650,24300,24300,24300,24300,0
20240102,140200,876247650,24300,24300,24300,24300,1
20240102,140100,876223350,24300,24300,24300,24300,1
20240102,140000,876199050,24350,24300,24350,24300,40
20240102,135900,875225100,24350,24300,24350,24300,103
20240102,135800,872718550,24300,24300,24300,24300,1
20240102,135700,872694250,24350,24300,24350,24300,3
20240102,135600,872621250,24300,24300,24300,24300,129
20240102,135500,869486550,24300,24300,24350,24300,8
20240102,135400,869292100,24300,24300,24300,24300,0
20240102,135300,869292100,24300,24300,24300,24300,41
20240102,135200,868295800,24300,24300,24300,24300,1
20240102,135100,868271500,24350,24300,24350,24300,43
20240102,135000,867224550,24300,24300,24300,24300,1
20240102,134900,867200250,24250,24250,24250,24250,1
20240102,134800,867176000,24250,24250,24250,24250,0
20240102,134700,867176000,24250,24250,24250,24250,2
20240102,134600,867127500,24350,24350,24350,24350,11
20240102,134500,866859650,24300,24300,24300,24300,1
20240102,134400,866835350,24300,24300,24300,24300,54
20240102,134300,865523150,24300,24300,24300,24300,2
20240102,134200,865474550,24300,24300,24300,24300,1
20240102,134100,865450250,24300,24300,24300,24300,111
20240102,134000,862752950,24300,24300,24300,24300,51
20240102,133900,861513650,24300,24300,24300,24300,1
20240102,133800,861489350,24350,24350,24350,24350,289
20240102,133700,854452200,24350,24400,24400,24350,158
20240102,133600,850602550,24400,24350,24400,24350,119
20240102,133500,847699000,24350,24350,24350,24350,1
20240102,133400,847674650,24400,24400,24400,24400,211
20240102,133300,842526250,24400,24400,24400,24400,296
20240102,133200,835303850,24350,24400,24400,24350,102
20240102,133100,832815100,24400,24400,24400,24400,35
20240102,133000,831961100,24400,24350,24400,24350,43
20240102,132900,830912000,24350,24350,24350,24350,1
20240102,132800,830887650,24400,24400,24400,24400,192
20240102,132700,826202850,24350,24400,24400,24350,50
20240102,132600,824982900,24450,24400,24450,24400,895
20240102,132500,803139700,24400,24350,24400,24350,56
20240102,132400,801773350,24400,24350,24400,24350,1066
20240102,132300,775811150,24300,24300,24300,24300,1
20240102,132200,775786850,24300,24350,24350,24300,12
20240102,132100,775494750,24350,24350,24350,24350,0
20240102,132000,775494750,24350,24350,24350,24300,12
20240102,131900,775202600,24350,24350,24350,24350,0
20240102,131800,775202600,24350,24300,24350,24300,49
20240102,131700,774011850,24300,24200,24300,24200,2
20240102,131600,773963350,24200,24300,24300,24200,109
20240102,131500,771314750,24300,24200,24300,24200,55
20240102,131400,769978350,24200,24300,24300,24200,4286
20240102,131300,666149150,24300,24350,24350,24300,104
20240102,131200,663619250,24350,24300,24350,24300,118
20240102,131100,660747100,24300,24300,24300,24300,1
20240102,131000,660722800,24300,24350,24350,24300,3
20240102,130900,660649800,24350,24300,24350,24300,223
20240102,130800,655219800,24300,24300,24300,24300,1
20240102,130700,655195500,24300,24250,24300,24250,401
20240102,130600,645454750,24300,24300,24300,24300,54
20240102,130500,644142550,24250,24300,24300,24250,109
20240102,130400,641493900,24300,24250,24300,24250,666
20240102,130300,625338000,24250,24250,24250,24250,203
20240102,130200,620415250,24250,24250,24250,24250,1
20240102,130100,620391000,24250,24250,24250,24250,2
20240102,130000,620342500,24250,24250,24250,24250,350
20240102,125900,611855000,24250,24250,24250,24250,31
20240102,125800,611103250,24250,24250,24250,24250,3
20240102,125700,611030500,24250,24250,24250,24250,0
20240102,125600,611030500,24250,24250,24250,24250,533
20240102,125500,598105250,24250,24250,24250,24250,328
20240102,125400,590151250,24300,24300,24300,24300,150
20240102,125300,586506250,24300,24300,24300,24300,1
20240102,125200,586481950,24250,24300,24300,24250,526
20240102,125100,573721200,24300,24300,24300,24300,10
20240102,125000,573478200,24250,24250,24250,24250,0
20240102,124900,573478200,24250,24300,24300,24250,200
20240102,124800,568627750,24300,24300,24300,24300,26
20240102,124700,567995950,24350,24350,24350,24350,24
20240102,124600,567411550,24300,24300,24300,24300,51
20240102,124500,566172250,24300,24300,24300,24300,190
20240102,124400,561555250,24300,24250,24300,24250,768
20240102,124300,542893000,24300,24250,24300,24250,330
20240102,124200,534874500,24250,24300,24300,24250,74
20240102,124100,533077300,24250,24250,24250,24250,780
20240102,124000,514162300,24250,24250,24250,24250,2
20240102,123900,514113800,24250,24250,24250,24250,0
20240102,123800,514113800,24250,24250,24250,24250,5
20240102,123700,513992550,24250,24250,24250,24250,8
20240102,123600,513798550,24250,24250,24250,24250,9
20240102,123500,513580300,24250,24250,24300,24250,225
20240102,123400,508114050,24250,24250,24250,24250,490
20240102,123300,496231550,24200,24200,24200,24200,12
20240102,123200,495941150,24200,24200,24200,24200,10
20240102,123100,495699150,24200,24200,24200,24200,0
20240102,123000,495699150,24200,24200,24200,24200,2
20240102,122900,495650750,24200,24200,24200,24200,0
20240102,122800,495650750,24200,24200,24200,24200,41
20240102,122700,494658550,24250,24250,24250,24250,0
20240102,122600,494658550,24250,24250,24250,24250,0
20240102,122500,494658550,24250,24250,24250,24250,5
20240102,122400,494537300,24200,24200,24200,24150,393
20240102,122300,485037650,24250,24250,24250,24250,13
20240102,122200,484722400,24200,24200,24200,24200,0
20240102,122100,484722400,24200,24200,24200,24200,2
20240102,122000,484674000,24150,24150,24150,24150,0
20240102,121900,484674000,24150,24150,24150,24150,0
20240102,121800,484674000,24150,24150,24150,24150,0
20240102,121700,484674000,24150,24150,24150,24150,92
20240102,121600,482452200,24150,24150,24150,24150,0
20240102,121500,482452200,24150,24150,24150,24150,3
20240102,121400,482379750,24200,24200,24200,24200,50
20240102,121300,481169750,24150,24150,24150,24150,0
20240102,121200,481169750,24150,24200,24200,24150,100
20240102,121100,478751200,24200,24200,24200,24200,4
20240102,121000,478654400,24200,24200,24200,24200,0
20240102,120900,478654400,24200,24200,24200,24200,4
20240102,120800,478557600,24200,24200,24200,24200,2
20240102,120700,478509200,24200,24200,24200,24200,0
20240102,120600,478509200,24200,24200,24200,24200,0
20240102,120500,478509200,24200,24200,24200,24200,75
20240102,120400,476694200,24200,24200,24200,24200,0
20240102,120300,476694200,24200,24200,24200,24200,50
20240102,120200,475484200,24200,24200,24200,24200,30
20240102,120100,474758200,24200,24200,24200,24200,67
20240102,120000,473136800,24200,24200,24200,24200,0
20240102,115900,473136800,24200,24200,24200,24200,3
20240102,115800,473064200,24250,24250,24250,24250,0
20240102,115700,473064200,24250,24250,24250,24250,19
20240102,115600,472603450,24250,24250,24250,24250,10
20240102,115500,472360950,24250,24250,24250,24250,3
20240102,115400,472288200,24250,24250,24250,24250,0
20240102,115300,472288200,24250,24250,24250,24250,0
20240102,115200,472288200,24250,24250,24250,24250,3
20240102,115100,472215450,24250,24200,24250,24200,101
20240102,115000,469766250,24200,24200,24200,24200,5
20240102,114900,469645250,24150,24200,24200,24150,350
20240102,114800,461187200,24200,24200,24200,24200,2
20240102,114700,461138800,24200,24200,24200,24200,0
20240102,114600,461138800,24200,24200,24200,24200,0
20240102,114500,461138800,24200,24250,24250,24200,38
20240102,114400,460218400,24250,24250,24250,24250,0
20240102,114300,460218400,24250,24250,24250,24250,13
20240102,114200,459903150,24250,24300,24300,24250,12
20240102,114100,459611900,24300,24300,24300,24300,134
20240102,114000,456355700,24350,24300,24350,24300,430
20240102,113900,445893050,24300,24200,24300,24200,611
20240102,113800,431046050,24200,24200,24200,24200,0
20240102,113700,431046050,24200,24200,24200,24200,33
20240102,113600,430247450,24200,24200,24300,24200,166
20240102,113500,426226250,24200,24200,24200,24200,0
20240102,113400,426226250,24200,24200,24200,24200,35
20240102,113300,425379250,24200,24200,24200,24200,42
20240102,113200,424362850,24200,24250,24250,24150,7
20240102,113100,424193500,24300,24200,24300,24200,299
20240102,113000,416951650,24250,24250,24250,24250,12
20240102,112900,416660650,24250,24200,24250,24200,56
20240102,112800,415302750,24200,24250,24250,24200,129
20240102,112700,412175500,24250,24200,24250,24200,298
20240102,112600,404961200,24200,24200,24200,24200,2
20240102,112500,404912800,24200,24200,24200,24200,0
20240102,112400,404912800,24200,24200,24200,24200,0
20240102,112300,404912800,24200,24200,24200,24200,3
20240102,112200,404840200,24200,24200,24200,24200,49
20240102,112100,403654400,24200,24200,24200,24200,0
20240102,112000,403654400,24200,24200,24200,24200,24
20240102,111900,403073600,24250,24200,24250,24150,105
20240102,111800,400536850,24150,24150,24150,24150,0
20240102,111700,400536850,24150,24250,24250,24150,2
20240102,111600,400488450,24250,24150,24250,24150,597
20240102,111500,386018500,24150,24150,24150,24150,0
20240102,111400,386018500,24150,24150,24150,24150,1
20240102,111300,385994350,24150,24150,24150,24150,4
20240102,111200,385897750,24150,24150,24150,24150,100
20240102,111100,383482750,24100,24150,24150,24100,20
20240102,111000,383000250,24100,24150,24150,24100,13
20240102,110900,382686450,24100,24100,24100,24100,2
20240102,110800,382638250,24150,24150,24150,24150,0
20240102,110700,382638250,24150,24150,24150,24150,244
20240102,110600,376745650,24150,24150,24150,24150,62
20240102,110500,375248350,24150,24150,24150,24150,241
20240102,110400,369428200,24150,24150,24150,24150,1949
20240102,110300,322359850,24250,24250,24250,24250,23
20240102,110200,321802100,24250,24250,24250,24250,9
20240102,110100,321583850,24200,24200,24200,24200,176
20240102,110000,317324650,24200,24250,24250,24200,10
20240102,105900,317082550,24200,24250,24250,24200,55
20240102,105800,315749050,24250,24200,24250,24200,2
20240102,105700,315700600,24200,24250,24250,24200,503
20240102,105600,303527950,24200,24200,24200,24200,1
20240102,105500,303503750,24200,24200,24200,24150,258
20240102,105400,297260700,24200,24200,24200,24200,3
20240102,105300,297188100,24250,24250,24250,24250,0
20240102,105200,297188100,24250,24250,24250,24250,0
20240102,105100,297188100,24250,24200,24250,24150,11
20240102,105000,296921900,24200,24250,24250,24200,381
20240102,104900,287701050,24200,24200,24200,24200,30
20240102,104800,286975050,24250,24250,24250,24200,60
20240102,104700,285520200,24250,24250,24250,24250,402
20240102,104600,275771700,24250,24150,24250,24150,66
20240102,104500,274172700,24150,24150,24150,24150,100
20240102,104400,271757700,24250,24150,24250,24150,119
20240102,104300,268878850,24150,24150,24150,24150,40
20240102,104200,267912850,24150,24200,24200,24150,1712
20240102,104100,226542550,24200,24200,24200,24200,2
20240102,104000,226494150,24200,24200,24200,24200,0
20240102,103900,226494150,24200,24200,24200,24200,219
20240102,103800,221194350,24150,24200,24200,24150,311
20240102,103700,213683650,24200,24200,24200,24200,0
20240102,103600,213683650,24200,24200,24200,24200,112
20240102,103500,210973250,24200,24200,24200,24200,17
20240102,103400,210561850,24250,24250,24250,24250,2
20240102,103300,210513350,24250,24200,24250,24200,202
20240102,103200,205624850,24200,24250,24250,24200,119
20240102,103100,202743850,24250,24250,24250,24250,110
20240102,103000,200076350,24250,24250,24250,24250,33
20240102,102900,199276100,24250,24250,24250,24250,10
20240102,102800,199033600,24300,24250,24300,24250,77
20240102,102700,197164950,24250,24250,24300,24250,16
20240102,102600,196776900,24250,24250,24250,24200,342
20240102,102500,188483500,24300,24300,24300,24300,0
20240102,102400,188483500,24300,24250,24300,24250,1285
20240102,102300,157299400,24200,24150,24200,24150,154
20240102,102200,153573600,24150,24100,24200,24100,172
20240102,102100,149411400,24100,24150,24150,24100,312
20240102,102000,141887800,24100,24100,24100,24100,47
20240102,101900,140755100,24200,24150,24200,24150,104
20240102,101800,138243400,24150,24150,24200,24150,369
20240102,101700,129321200,24150,24200,24200,24150,551
20240102,101600,116000050,24200,24200,24200,24150,392
20240102,101500,106522200,24250,24250,24250,24250,255
20240102,101400,100338450,24250,24200,24250,24200,267
20240102,101300,93874300,24150,24150,24150,24150,2
20240102,101200,93826000,24150,24150,24150,24150,303
20240102,101100,86508550,24200,24200,24200,24200,161
20240102,101000,82612350,24200,24200,24200,24200,342
20240102,100900,74335950,24200,24200,24200,24200,126
20240102,100800,71286750,24150,24200,24200,24150,300
20240102,100700,64039350,24250,24250,24250,24250,16
20240102,100600,63651350,24200,24250,24250,24200,209
20240102,100500,58583200,24200,24200,24200,24100,239
20240102,100400,52800300,24200,24150,24200,24100,148
20240102,100300,49231750,24150,24100,24150,24100,103
20240102,100200,46744450,24100,24200,24200,24100,124
20240102,100100,43746050,24150,24250,24250,24150,1043
20240102,100000,18462600,24350,24050,24350,24050,742