KissMeData/009240/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185100,1431176100,51500,51500,51500,51500,1189
20240102,185000,1431176100,51500,51500,51500,51500,0
20240102,184900,1431176100,51500,51500,51500,51500,0
20240102,184800,1431176100,51500,51500,51500,51500,0
20240102,184700,1431176100,51500,51500,51500,51500,0
20240102,184600,1431176100,51500,51500,51500,51500,0
20240102,184500,1431176100,51500,51500,51500,51500,0
20240102,184400,1431176100,51500,51500,51500,51500,0
20240102,184300,1431176100,51500,51500,51500,51500,0
20240102,184200,1431176100,51500,51500,51500,51500,0
20240102,184100,1431176100,51500,51500,51500,51500,0
20240102,184000,1431176100,51500,51500,51500,51500,0
20240102,183900,1431176100,51500,51500,51500,51500,0
20240102,183800,1431176100,51500,51500,51500,51500,0
20240102,183700,1431176100,51500,51500,51500,51500,0
20240102,183600,1431176100,51500,51500,51500,51500,0
20240102,183500,1431176100,51500,51500,51500,51500,0
20240102,183400,1431176100,51500,51500,51500,51500,0
20240102,183300,1431176100,51500,51500,51500,51500,0
20240102,183200,1431176100,51500,51500,51500,51500,0
20240102,183100,1431176100,51500,51500,51500,51500,0
20240102,183000,1431176100,51500,51500,51500,51500,0
20240102,182900,1431176100,51500,51500,51500,51500,0
20240102,182800,1431176100,51500,51500,51500,51500,0
20240102,182700,1431176100,51500,51500,51500,51500,0
20240102,182600,1431176100,51500,51500,51500,51500,0
20240102,182500,1431176100,51500,51500,51500,51500,0
20240102,182400,1431176100,51500,51500,51500,51500,0
20240102,182300,1431176100,51500,51500,51500,51500,0
20240102,182200,1431176100,51500,51500,51500,51500,0
20240102,182100,1431176100,51500,51500,51500,51500,1189
20240102,182000,1431176100,51500,51500,51500,51500,0
20240102,181900,1431176100,51500,51500,51500,51500,0
20240102,181800,1431176100,51500,51500,51500,51500,0
20240102,181700,1431176100,51500,51500,51500,51500,0
20240102,181600,1431176100,51500,51500,51500,51500,0
20240102,181500,1431176100,51500,51500,51500,51500,0
20240102,181400,1431176100,51500,51500,51500,51500,0
20240102,181300,1431176100,51500,51500,51500,51500,0
20240102,181200,1431176100,51500,51500,51500,51500,0
20240102,181100,1431176100,51500,51500,51500,51500,0
20240102,181000,1431176100,51500,51500,51500,51500,0
20240102,180900,1431176100,51500,51500,51500,51500,0
20240102,180800,1431176100,51500,51500,51500,51500,0
20240102,180700,1431176100,51500,51500,51500,51500,0
20240102,180600,1431176100,51500,51500,51500,51500,0
20240102,180500,1431176100,51500,51500,51500,51500,0
20240102,180400,1431176100,51500,51500,51500,51500,0
20240102,180300,1431176100,51500,51500,51500,51500,0
20240102,180200,1431176100,51500,51500,51500,51500,0
20240102,180100,1431176100,51500,51500,51500,51500,0
20240102,180000,1431176100,51500,51500,51500,51500,0
20240102,175900,1431176100,51500,51500,51500,51500,0
20240102,175800,1431176100,51500,51500,51500,51500,0
20240102,175700,1431176100,51500,51500,51500,51500,0
20240102,175600,1431176100,51500,51500,51500,51500,0
20240102,175500,1431176100,51500,51500,51500,51500,0
20240102,175400,1431176100,51500,51500,51500,51500,0
20240102,175300,1431176100,51500,51500,51500,51500,0
20240102,175200,1431176100,51500,51500,51500,51500,0
20240102,175100,1431176100,51500,51500,51500,51500,1189
20240102,175000,1431176100,51500,51500,51500,51500,0
20240102,174900,1431176100,51500,51500,51500,51500,0
20240102,174800,1431176100,51500,51500,51500,51500,0
20240102,174700,1431176100,51500,51500,51500,51500,0
20240102,174600,1431176100,51500,51500,51500,51500,0
20240102,174500,1431176100,51500,51500,51500,51500,0
20240102,174400,1431176100,51500,51500,51500,51500,0
20240102,174300,1431176100,51500,51500,51500,51500,0
20240102,174200,1431176100,51500,51500,51500,51500,0
20240102,174100,1431176100,51500,51500,51500,51500,0
20240102,174000,1431176100,51500,51500,51500,51500,0
20240102,173900,1431176100,51500,51500,51500,51500,0
20240102,173800,1431176100,51500,51500,51500,51500,0
20240102,173700,1431176100,51500,51500,51500,51500,0
20240102,173600,1431176100,51500,51500,51500,51500,0
20240102,173500,1431176100,51500,51500,51500,51500,0
20240102,173400,1431176100,51500,51500,51500,51500,0
20240102,173300,1431176100,51500,51500,51500,51500,0
20240102,173200,1431176100,51500,51500,51500,51500,0
20240102,173100,1431176100,51500,51500,51500,51500,0
20240102,173000,1431176100,51500,51500,51500,51500,0
20240102,172900,1431176100,51500,51500,51500,51500,0
20240102,172800,1431176100,51500,51500,51500,51500,0
20240102,172700,1431176100,51500,51500,51500,51500,0
20240102,172600,1431176100,51500,51500,51500,51500,0
20240102,172500,1431176100,51500,51500,51500,51500,0
20240102,172400,1431176100,51500,51500,51500,51500,0
20240102,172300,1431176100,51500,51500,51500,51500,0
20240102,172200,1431176100,51500,51500,51500,51500,0
20240102,172100,1431176100,51500,51500,51500,51500,1189
20240102,172000,1431176100,51500,51500,51500,51500,0
20240102,171900,1431176100,51500,51500,51500,51500,0
20240102,171800,1431176100,51500,51500,51500,51500,0
20240102,171700,1431176100,51500,51500,51500,51500,0
20240102,171600,1431176100,51500,51500,51500,51500,0
20240102,171500,1431176100,51500,51500,51500,51500,0
20240102,171400,1431176100,51500,51500,51500,51500,0
20240102,171300,1431176100,51500,51500,51500,51500,0
20240102,171200,1431176100,51500,51500,51500,51500,0
20240102,171100,1431176100,51500,51500,51500,51500,0
20240102,171000,1431176100,51500,51500,51500,51500,0
20240102,170900,1431176100,51500,51500,51500,51500,0
20240102,170800,1431176100,51500,51500,51500,51500,0
20240102,170700,1431176100,51500,51500,51500,51500,0
20240102,170600,1431176100,51500,51500,51500,51500,0
20240102,170500,1431176100,51500,51500,51500,51500,0
20240102,170400,1431176100,51500,51500,51500,51500,0
20240102,170300,1431176100,51500,51500,51500,51500,0
20240102,170200,1431176100,51500,51500,51500,51500,0
20240102,170100,1431176100,51500,51500,51500,51500,0
20240102,170000,1431176100,51500,51500,51500,51500,0
20240102,165900,1431176100,51500,51500,51500,51500,0
20240102,165800,1431176100,51500,51500,51500,51500,0
20240102,165700,1431176100,51500,51500,51500,51500,0
20240102,165600,1431176100,51500,51500,51500,51500,0
20240102,165500,1431176100,51500,51500,51500,51500,0
20240102,165400,1431176100,51500,51500,51500,51500,0
20240102,165300,1431176100,51500,51500,51500,51500,0
20240102,165200,1431176100,51500,51500,51500,51500,0
20240102,165100,1431176100,51500,51500,51500,51500,1189
20240102,165000,1431176100,51500,51500,51500,51500,0
20240102,164900,1431176100,51500,51500,51500,51500,0
20240102,164800,1431176100,51500,51500,51500,51500,0
20240102,164700,1431176100,51500,51500,51500,51500,0
20240102,164600,1431176100,51500,51500,51500,51500,0
20240102,164500,1431176100,51500,51500,51500,51500,0
20240102,164400,1431176100,51500,51500,51500,51500,0
20240102,164300,1431176100,51500,51500,51500,51500,0
20240102,164200,1431176100,51500,51500,51500,51500,0
20240102,164100,1431176100,51500,51500,51500,51500,0
20240102,164000,1431176100,51500,51500,51500,51500,0
20240102,163900,1431176100,51500,51500,51500,51500,0
20240102,163800,1431176100,51500,51500,51500,51500,0
20240102,163700,1431176100,51500,51500,51500,51500,0
20240102,163600,1431176100,51500,51500,51500,51500,0
20240102,163500,1431176100,51500,51500,51500,51500,0
20240102,163400,1431176100,51500,51500,51500,51500,0
20240102,163300,1431176100,51500,51500,51500,51500,0
20240102,163200,1431176100,51500,51500,51500,51500,0
20240102,163100,1431176100,51500,51500,51500,51500,0
20240102,163000,1431176100,51500,51500,51500,51500,0
20240102,162900,1431176100,51500,51500,51500,51500,0
20240102,162800,1431176100,51500,51500,51500,51500,0
20240102,162700,1431176100,51500,51500,51500,51500,0
20240102,162600,1431176100,51500,51500,51500,51500,0
20240102,162500,1431176100,51500,51500,51500,51500,0
20240102,162400,1431176100,51500,51500,51500,51500,0
20240102,162300,1431176100,51500,51500,51500,51500,0
20240102,162200,1431176100,51500,51500,51500,51500,0
20240102,162100,1431176100,51500,51500,51500,51500,1189
20240102,162000,1431176100,51500,51500,51500,51500,0
20240102,161900,1431176100,51500,51500,51500,51500,0
20240102,161800,1431176100,51500,51500,51500,51500,0
20240102,161700,1431176100,51500,51500,51500,51500,0
20240102,161600,1431176100,51500,51500,51500,51500,0
20240102,161500,1431176100,51500,51500,51500,51500,0
20240102,161400,1431176100,51500,51500,51500,51500,0
20240102,161300,1431176100,51500,51500,51500,51500,0
20240102,161200,1431176100,51500,51500,51500,51500,0
20240102,161100,1431176100,51500,51500,51500,51500,0
20240102,161000,1431176100,51500,51500,51500,51500,0
20240102,160900,1431176100,51500,51500,51500,51500,0
20240102,160800,1431176100,51500,51500,51500,51500,0
20240102,160700,1431176100,51500,51500,51500,51500,0
20240102,160600,1431176100,51500,51500,51500,51500,0
20240102,160500,1431176100,51500,51500,51500,51500,0
20240102,160400,1431176100,51500,51500,51500,51500,0
20240102,160300,1431176100,51500,51500,51500,51500,0
20240102,160200,1431176100,51500,51500,51500,51500,0
20240102,160100,1431176100,51500,51500,51500,51500,0
20240102,160000,1431176100,51500,51500,51500,51500,0
20240102,155900,1431176100,51500,51500,51500,51500,0
20240102,155800,1431176100,51500,51500,51500,51500,0
20240102,155700,1431176100,51500,51500,51500,51500,0
20240102,155600,1431176100,51500,51500,51500,51500,0
20240102,155500,1431176100,51500,51500,51500,51500,0
20240102,155400,1431176100,51500,51500,51500,51500,0
20240102,155300,1431176100,51500,51500,51500,51500,0
20240102,155200,1431176100,51500,51500,51500,51500,0
20240102,155100,1431176100,51500,51500,51500,51500,1189
20240102,155000,1431176100,51500,51500,51500,51500,0
20240102,154900,1431176100,51500,51500,51500,51500,0
20240102,154800,1431176100,51500,51500,51500,51500,0
20240102,154700,1431176100,51500,51500,51500,51500,0
20240102,154600,1431176100,51500,51500,51500,51500,0
20240102,154500,1431176100,51500,51500,51500,51500,0
20240102,154400,1431176100,51500,51500,51500,51500,0
20240102,154300,1431176100,51500,51500,51500,51500,0
20240102,154200,1431176100,51500,51500,51500,51500,0
20240102,154100,1431176100,51500,51500,51500,51500,0
20240102,154000,1431176100,51500,51500,51500,51500,0
20240102,153900,1431176100,51500,51500,51500,51500,0
20240102,153800,1431176100,51500,51500,51500,51500,0
20240102,153700,1431176100,51500,51500,51500,51500,0
20240102,153600,1431176100,51500,51500,51500,51500,0
20240102,153500,1431176100,51500,51500,51500,51500,0
20240102,153400,1431176100,51500,51500,51500,51500,0
20240102,153300,1431176100,51500,51500,51500,51500,0
20240102,153200,1431176100,51500,51500,51500,51500,0
20240102,153100,1431176100,51500,51500,51500,51500,0
20240102,153000,1431176100,51500,51500,51500,51500,1189
20240102,152900,1369942600,51800,51800,51800,51800,0
20240102,152800,1369942600,51800,51800,51800,51800,0
20240102,152700,1369942600,51800,51800,51800,51800,0
20240102,152600,1369942600,51800,51800,51800,51800,0
20240102,152500,1369942600,51800,51800,51800,51800,0
20240102,152400,1369942600,51800,51800,51800,51800,0
20240102,152300,1369942600,51800,51800,51800,51800,0
20240102,152200,1369942600,51800,51800,51800,51800,0
20240102,152100,1369942600,51800,51800,51800,51800,0
20240102,152000,1369942600,51800,51800,51800,51800,0
20240102,151900,1369942600,51800,51800,51900,51800,502
20240102,151800,1343903600,51900,51900,51900,51800,16
20240102,151700,1343074500,51900,51800,51900,51800,49
20240102,151600,1340532300,51900,51800,51900,51800,9
20240102,151500,1340066000,51800,51800,51800,51800,4
20240102,151400,1339858800,51800,51900,51900,51800,49
20240102,151300,1337316200,51800,51700,51900,51700,568
20240102,151200,1307897500,51800,51800,51800,51700,58
20240102,151100,1304898600,51700,51800,51800,51700,5
20240102,151000,1304640000,51800,51700,51800,51700,3
20240102,150900,1304484800,51700,51700,51800,51700,3
20240102,150800,1304329600,51700,51700,51800,51700,4
20240102,150700,1304122700,51700,51700,51800,51700,8
20240102,150600,1303709000,51700,51700,51800,51700,9
20240102,150500,1303243600,51700,51700,51800,51700,3
20240102,150400,1303088400,51700,51800,51800,51700,4
20240102,150300,1302881500,51700,51700,51800,51700,4
20240102,150200,1302674600,51700,51700,51700,51700,2
20240102,150100,1302571200,51700,51700,51700,51700,2
20240102,150000,1302467800,51800,51800,51800,51800,68
20240102,145900,1298945400,51800,51900,51900,51800,30
20240102,145800,1297391300,51800,51700,51800,51700,15
20240102,145700,1296614700,51800,51700,51900,51700,46
20240102,145600,1294230700,51700,51800,51800,51700,2
20240102,145500,1294127200,51700,51800,51800,51700,66
20240102,145400,1290711200,51700,51700,51800,51700,22
20240102,145300,1289573000,51700,51800,51800,51700,34
20240102,145200,1287811900,51800,51800,51800,51800,34
20240102,145100,1286050700,51800,51800,51800,51800,14
20240102,145000,1285325500,51800,51800,51800,51800,29
20240102,144900,1283823300,51800,51800,51800,51800,50
20240102,144800,1281233300,51700,51800,51800,51700,32
20240102,144700,1279576200,51800,51900,51900,51800,31
20240102,144600,1277970300,51700,51700,51700,51700,29
20240102,144500,1276471000,51700,51900,51900,51700,55
20240102,144400,1273622000,51800,51800,51800,51800,4
20240102,144300,1273414800,51900,51800,51900,51800,46
20240102,144200,1271031900,51800,51800,51900,51800,99
20240102,144100,1265902400,51700,51700,51800,51700,31
20240102,144000,1264299600,51700,51800,51800,51700,3
20240102,143900,1264144300,51800,51800,51800,51700,630
20240102,143800,1231532800,51800,51800,51900,51800,4
20240102,143700,1231325500,51800,51800,51800,51800,1
20240102,143600,1231273700,51800,51900,51900,51800,29
20240102,143500,1229771400,51800,51900,51900,51800,2
20240102,143400,1229667700,51800,51900,51900,51800,30
20240102,143300,1228113600,51800,51900,51900,51800,2
20240102,143200,1228009900,51800,51900,51900,51800,110
20240102,143100,1222311800,51900,51900,51900,51800,4
20240102,143000,1222104400,51800,51800,51800,51800,29
20240102,142900,1220602200,51900,51900,51900,51900,3
20240102,142800,1220446500,51900,51900,51900,51900,6
20240102,142700,1220135100,51900,51900,51900,51800,279
20240102,142600,1205657700,51800,51900,51900,51800,3
20240102,142500,1205502200,51900,51800,51900,51800,29
20240102,142400,1203999900,51800,51900,51900,51800,13
20240102,142300,1203325400,51900,51800,51900,51800,29
20240102,142200,1201823100,51900,51900,51900,51900,1
20240102,142100,1201771200,51700,51700,51700,51700,1
20240102,142000,1201719500,51800,51800,51900,51800,348
20240102,141900,1183693000,51900,51900,51900,51800,9
20240102,141800,1183226000,51900,51900,51900,51800,44
20240102,141700,1180945200,51900,51900,51900,51900,5
20240102,141600,1180685700,51900,51800,51900,51800,90
20240102,141500,1176017600,51900,51900,51900,51900,10
20240102,141400,1175498600,51800,51800,51800,51800,1
20240102,141300,1175446800,51800,51800,51800,51800,80
20240102,141200,1171302800,51800,51700,51800,51700,580
20240102,141100,1141258900,51700,51800,51800,51700,139
20240102,141000,1134061600,51700,51700,51700,51700,3
20240102,140900,1133906500,51700,51700,51700,51700,30
20240102,140800,1132355500,51700,51800,51800,51700,103
20240102,140700,1127020200,51800,51700,51800,51700,41
20240102,140600,1124899500,51700,51700,51700,51700,21
20240102,140500,1123813800,51700,51600,51700,51600,187
20240102,140400,1114152600,51600,51600,51600,51600,63
20240102,140300,1110901800,51600,51500,51600,51500,136
20240102,140200,1103886000,51500,51500,51500,51500,10
20240102,140100,1103371000,51500,51400,51600,51400,119
20240102,140000,1097248500,51400,51300,51400,51300,142
20240102,135900,1089952600,51400,51400,51400,51400,18
20240102,135800,1089027400,51400,51400,51400,51400,0
20240102,135700,1089027400,51400,51400,51400,51400,2
20240102,135600,1088924600,51300,51500,51500,51300,30
20240102,135500,1087383400,51500,51600,51600,51400,53
20240102,135400,1084654000,51600,51600,51600,51600,4
20240102,135300,1084447600,51500,51400,51600,51400,1910
20240102,135200,986269300,51400,51400,51400,51400,10
20240102,135100,985755300,51400,51300,51400,51300,107
20240102,135000,980265500,51300,51300,51300,51300,28
20240102,134900,978829100,51300,51400,51400,51300,212
20240102,134800,967953400,51400,51100,51400,51100,273
20240102,134700,953954000,51200,51200,51200,51200,11
20240102,134600,953390800,51100,51000,51100,51000,37
20240102,134500,951502900,50900,51000,51000,50900,131
20240102,134400,944831900,50900,50900,50900,50900,0
20240102,134300,944831900,50900,50900,50900,50900,0
20240102,134200,944831900,50900,50900,51200,50900,56
20240102,134100,941973600,50900,51000,51000,50900,249
20240102,134000,929291300,51100,51100,51100,51100,2
20240102,133900,929189100,51000,51000,51000,51000,27
20240102,133800,927812100,51100,51100,51100,51100,4
20240102,133700,927607700,51000,51000,51000,51000,38
20240102,133600,925669700,51000,51000,51000,51000,2
20240102,133500,925567700,51100,51100,51100,51000,23
20240102,133400,924394400,51100,51000,51100,51000,113
20240102,133300,918630400,51000,51100,51100,51000,107
20240102,133200,913172400,51100,51100,51100,51100,30
20240102,133100,911639400,51000,51000,51000,51000,185
20240102,133000,902204400,51100,51200,51200,51100,46
20240102,132900,899851200,51300,51000,51300,51000,33
20240102,132800,898165800,51000,51000,51000,51000,26
20240102,132700,896839800,50900,50900,51000,50900,90
20240102,132600,892257500,51000,51000,51000,50900,306
20240102,132500,876680000,50900,51000,51000,50900,128
20240102,132400,870160800,51000,50900,51000,50900,40
20240102,132300,868124500,50900,51000,51000,50900,95
20240102,132200,863286700,51000,50900,51000,50900,27
20240102,132100,861911400,51000,50900,51100,50900,75
20240102,132000,858086400,51000,50900,51000,50900,202
20240102,131900,847789000,50900,51000,51200,50900,1128
20240102,131800,790257800,51000,51100,51300,51000,127
20240102,131700,783770800,51100,51100,51100,51000,60
20240102,131600,780708400,51100,51000,51100,51000,84
20240102,131500,776420900,51000,51000,51100,51000,35
20240102,131400,774635800,51000,51000,51000,51000,44
20240102,131300,772391800,51100,51300,51300,51000,84
20240102,131200,768100800,51300,51000,51300,51000,157
20240102,131100,760089800,51100,51000,51100,51000,114
20240102,131000,754270800,51100,51000,51100,51000,19
20240102,130900,753301600,51000,51100,51100,51000,50
20240102,130800,750748300,51200,51200,51200,51200,10
20240102,130700,750236300,51200,51100,51200,51100,29
20240102,130600,748754200,51100,51100,51100,51100,0
20240102,130500,748754200,51100,51100,51100,51100,76
20240102,130400,744870600,51000,51100,51100,51000,32
20240102,130300,743238400,51100,51100,51100,51100,0
20240102,130200,743238400,51100,51200,51200,51100,242
20240102,130100,730870500,51200,51200,51200,51200,13
20240102,130000,730204900,51200,51100,51200,51100,40
20240102,125900,728159700,51100,51200,51200,51100,6
20240102,125800,727852700,51100,51200,51200,51100,4
20240102,125700,727648200,51200,51200,51200,51200,4
20240102,125600,727443400,51100,51100,51100,51100,65
20240102,125500,724121900,51100,51000,51100,51000,9
20240102,125400,723662200,51100,51100,51100,51100,11
20240102,125300,723100100,51100,51100,51100,51000,62
20240102,125200,719936500,51000,51100,51100,51000,261
20240102,125100,706623200,51100,51100,51100,51000,492
20240102,125000,681486300,51100,51200,51200,51100,13
20240102,124900,680820900,51200,51100,51200,51100,6
20240102,124800,680513800,51100,51100,51200,51100,32
20240102,124700,678878500,51100,51100,51100,51100,2
20240102,124600,678776300,51100,51100,51100,51100,30
20240102,124500,677243300,51100,51100,51100,51100,43
20240102,124400,675046000,51100,51200,51200,51100,21
20240102,124300,673970900,51200,51200,51200,51200,66
20240102,124200,670591700,51200,51200,51200,51200,22
20240102,124100,669465300,51200,51200,51200,51200,30
20240102,124000,667929300,51200,51200,51200,51200,1
20240102,123900,667878100,51200,51300,51300,51200,43
20240102,123800,665675200,51200,51200,51300,51200,3
20240102,123700,665521500,51300,51300,51300,51200,7
20240102,123600,665162500,51300,51300,51300,51300,1
20240102,123500,665111200,51200,51200,51200,51100,275
20240102,123400,651031300,51200,51200,51200,51200,28
20240102,123300,649597700,51200,51300,51300,51200,3
20240102,123200,649444000,51300,51300,51300,51200,43
20240102,123100,647241100,51300,51200,51300,51200,26
20240102,123000,645907400,51200,51200,51200,51200,28
20240102,122900,644473800,51300,51200,51300,51200,2
20240102,122800,644371300,51200,51200,51200,51200,29
20240102,122700,642886500,51300,51300,51300,51300,17
20240102,122600,642014400,51300,51300,51300,51200,6
20240102,122500,641706900,51200,51200,51200,51200,29
20240102,122400,640222100,51300,51300,51300,51300,0
20240102,122300,640222100,51300,51300,51300,51200,35
20240102,122200,638429500,51200,51200,51200,51200,1
20240102,122100,638378300,51300,51200,51300,51200,30
20240102,122000,636842100,51200,51200,51200,51200,3
20240102,121900,636688500,51200,51200,51200,51200,2
20240102,121800,636586100,51200,51200,51200,51200,27
20240102,121700,635203700,51200,51200,51200,51200,1
20240102,121600,635152500,51100,51300,51300,51100,232
20240102,121500,623271700,51300,51300,51300,51300,0
20240102,121400,623271700,51300,51300,51300,51300,31
20240102,121300,621681400,51300,51300,51300,51300,28
20240102,121200,620245000,51400,51400,51400,51400,33
20240102,121100,618548800,51300,51300,51300,51300,29
20240102,121000,617061100,51300,51300,51300,51300,1
20240102,120900,617009800,51300,51400,51400,51300,29
20240102,120800,615522000,51400,51300,51400,51300,136
20240102,120700,608539400,51300,51200,51300,51200,68
20240102,120600,605053800,51300,51300,51300,51200,8
20240102,120500,604643500,51200,51300,51300,51200,10
20240102,120400,604130900,51300,51300,51300,51300,0
20240102,120300,604130900,51300,51300,51300,51300,5
20240102,120200,603874400,51300,51300,51300,51300,200
20240102,120100,593614400,51400,51300,51400,51300,3
20240102,120000,593460400,51300,51300,51300,51200,128
20240102,115900,586896800,51300,51300,51300,51200,20
20240102,115800,585870900,51300,51300,51300,51300,11
20240102,115700,585306600,51300,51300,51300,51300,1
20240102,115600,585255300,51400,51400,51400,51300,951
20240102,115500,536374800,51400,51300,51400,51200,944
20240102,115400,488031300,51300,51400,51400,51300,29
20240102,115300,486542100,51300,51300,51300,51200,60
20240102,115200,483464200,51300,51300,51300,51300,16
20240102,115100,482643400,51300,51700,51700,51200,4117
20240102,115000,270855700,51700,51700,51700,51700,2
20240102,114900,270752300,51700,51700,51700,51700,0
20240102,114800,270752300,51700,51700,51700,51700,31
20240102,114700,269149600,51700,51700,51700,51700,1
20240102,114600,269097900,51700,51700,51700,51700,27
20240102,114500,267702000,51700,51700,51700,51700,1
20240102,114400,267650300,51700,51700,51700,51700,60
20240102,114300,264548300,51800,51700,51800,51700,5
20240102,114200,264289500,51800,51900,51900,51800,11
20240102,114100,263719300,51800,51800,51800,51800,1
20240102,114000,263667500,51900,51900,51900,51900,42
20240102,113900,261487700,51800,51800,51800,51800,4
20240102,113800,261280500,51700,51900,51900,51700,218
20240102,113700,249988100,52000,52000,52000,52000,10
20240102,113600,249468100,51900,52000,52000,51900,111
20240102,113500,243705900,52000,52000,52000,52000,29
20240102,113400,242197900,52000,52000,52000,52000,10
20240102,113300,241677900,52000,52000,52000,52000,23
20240102,113200,240481900,52000,51900,52000,51900,22
20240102,113100,239338000,51900,51900,51900,51900,0
20240102,113000,239338000,51900,51900,51900,51900,28
20240102,112900,237884800,51900,51900,51900,51900,3
20240102,112800,237729100,52000,51900,52000,51900,40
20240102,112700,235651900,52000,51900,52000,51900,4
20240102,112600,235444000,51900,51900,51900,51900,1
20240102,112500,235392100,51900,52000,52000,51900,115
20240102,112400,229420500,52000,52000,52000,52000,1
20240102,112300,229368500,52000,52000,52100,52000,45
20240102,112200,227027200,52000,52000,52000,52000,33
20240102,112100,225311200,52000,52100,52100,52000,52
20240102,112000,222602600,52100,52100,52200,52000,141
20240102,111900,215257600,52200,52200,52200,52200,103
20240102,111800,209881000,52300,52300,52300,52300,30
20240102,111700,208312000,52300,52300,52300,52300,3
20240102,111600,208155100,52400,52400,52400,52400,16
20240102,111500,207316700,52400,52400,52400,52400,39
20240102,111400,205273100,52300,52300,52300,52300,28
20240102,111300,203808700,52300,52300,52300,52300,0
20240102,111200,203808700,52300,52300,52300,52200,37
20240102,111100,201873700,52300,52300,52300,52300,5
20240102,111000,201612200,52300,52300,52300,52300,0
20240102,110900,201612200,52300,52300,52300,52300,30
20240102,110800,200043200,52300,52300,52300,52300,1
20240102,110700,199990900,52300,52400,52400,52300,48
20240102,110600,197479500,52300,52300,52300,52300,2
20240102,110500,197374900,52300,52300,52300,52300,3
20240102,110400,197218000,52400,52300,52400,52300,77
20240102,110300,193188900,52200,52200,52200,52200,16
20240102,110200,192353700,52200,52200,52200,52200,46
20240102,110100,189952500,52200,52300,52300,52200,16
20240102,110000,189115800,52200,52300,52300,52200,30
20240102,105900,187549700,52200,52200,52200,52200,0
20240102,105800,187549700,52200,52200,52200,52200,30
20240102,105700,185983700,52200,52200,52200,52200,31
20240102,105600,184365500,52200,52200,52200,52200,0
20240102,105500,184365500,52200,52200,52200,52200,66
20240102,105400,180920300,52000,52000,52000,52000,2
20240102,105300,180816300,52100,52100,52100,52000,224
20240102,105200,169148700,52000,51900,52000,51900,3
20240102,105100,168992900,51900,52000,52000,51900,29
20240102,105000,167485000,51900,51900,51900,51900,2
20240102,104900,167381200,51900,51800,52100,51800,76
20240102,104800,163435600,51900,51900,52100,51900,85
20240102,104700,159023700,51900,52000,52000,51800,31
20240102,104600,157414900,51900,52100,52100,51900,132
20240102,104500,150550900,52100,52000,52100,52000,3
20240102,104400,150394800,52100,51900,52100,51800,93
20240102,104300,145566400,51900,52000,52000,51900,2
20240102,104200,145462500,52000,52000,52000,52000,135
20240102,104100,138442500,52000,52000,52000,52000,0
20240102,104000,138442500,52000,52200,52200,52000,331
20240102,103900,121203500,52100,52100,52200,52100,36
20240102,103800,119325900,52200,52200,52200,52200,59
20240102,103700,116246100,52200,52300,52300,52200,41
20240102,103600,114104700,52300,52300,52300,52200,5
20240102,103500,113843300,52200,52300,52300,52200,34
20240102,103400,112067100,52300,52300,52300,52300,14
20240102,103300,111334900,52300,52300,52300,52300,3
20240102,103200,111178000,52400,52400,52400,52400,26
20240102,103100,109815600,52400,52400,52500,52400,35
20240102,103000,107981500,52300,52300,52300,52200,314
20240102,102900,91565000,52300,52300,52300,52300,0
20240102,102800,91565000,52300,52400,52400,52300,63
20240102,102700,88268700,52300,52400,52400,52200,8
20240102,102600,87850600,52400,52300,52400,52300,28
20240102,102500,86386100,52300,52400,52400,52300,17
20240102,102400,85495400,52500,52500,52500,52400,49
20240102,102300,82925000,52600,52600,52600,52600,1
20240102,102200,82872400,52600,52400,52600,52400,2
20240102,102100,82767400,52400,52500,52700,52400,67
20240102,102000,79255000,52400,52700,52700,52200,343
20240102,101900,61275300,52600,52700,52800,52600,77
20240102,101800,57221400,52700,52800,52800,52700,26
20240102,101700,55850100,52800,52900,52900,52800,220
20240102,101600,44212700,52900,53000,53000,52900,22
20240102,101500,43046900,53000,52900,53000,52900,25
20240102,101400,41724300,52900,53000,53100,52900,91
20240102,101300,36901400,53000,53100,53100,53000,149
20240102,101200,28996800,53100,53100,53200,53100,43
20240102,101100,26713400,53100,53200,53200,53100,13
20240102,101000,26022000,53200,53400,53400,53100,11
20240102,100900,25435500,53200,53100,53200,53100,27
20240102,100800,23999200,53400,53200,53400,53100,26
20240102,100700,22617100,53300,53200,53300,53200,74
20240102,100600,18680200,53000,53000,53000,53000,1
20240102,100500,18627200,53200,53200,53200,53200,2
20240102,100400,18520800,53000,53200,53200,53000,2
20240102,100300,18414600,53000,52800,53300,52700,75
20240102,100200,14438200,53000,53100,53100,53000,66
20240102,100100,10938800,53200,53100,53200,53100,12
20240102,100000,10301500,53200,53100,53200,53100,194