KissMeData/048410/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,193100,7258326750,23900,23900,23900,23900,5462
20240108,193000,7258326750,23900,23900,23900,23900,0
20240108,192900,7258326750,23900,23900,23900,23900,0
20240108,192800,7258326750,23900,23900,23900,23900,0
20240108,192700,7258326750,23900,23900,23900,23900,0
20240108,192600,7258326750,23900,23900,23900,23900,0
20240108,192500,7258326750,23900,23900,23900,23900,0
20240108,192400,7258326750,23900,23900,23900,23900,0
20240108,192300,7258326750,23900,23900,23900,23900,0
20240108,192200,7258326750,23900,23900,23900,23900,0
20240108,192100,7258326750,23900,23900,23900,23900,0
20240108,192000,7258326750,23900,23900,23900,23900,0
20240108,191900,7258326750,23900,23900,23900,23900,0
20240108,191800,7258326750,23900,23900,23900,23900,0
20240108,191700,7258326750,23900,23900,23900,23900,0
20240108,191600,7258326750,23900,23900,23900,23900,0
20240108,191500,7258326750,23900,23900,23900,23900,0
20240108,191400,7258326750,23900,23900,23900,23900,0
20240108,191300,7258326750,23900,23900,23900,23900,0
20240108,191200,7258326750,23900,23900,23900,23900,0
20240108,191100,7258326750,23900,23900,23900,23900,0
20240108,191000,7258326750,23900,23900,23900,23900,0
20240108,190900,7258326750,23900,23900,23900,23900,0
20240108,190800,7258326750,23900,23900,23900,23900,0
20240108,190700,7258326750,23900,23900,23900,23900,0
20240108,190600,7258326750,23900,23900,23900,23900,0
20240108,190500,7258326750,23900,23900,23900,23900,0
20240108,190400,7258326750,23900,23900,23900,23900,0
20240108,190300,7258326750,23900,23900,23900,23900,0
20240108,190200,7258326750,23900,23900,23900,23900,0
20240108,190100,7258326750,23900,23900,23900,23900,5462
20240108,190000,7258326750,23900,23900,23900,23900,0
20240108,185900,7258326750,23900,23900,23900,23900,0
20240108,185800,7258326750,23900,23900,23900,23900,0
20240108,185700,7258326750,23900,23900,23900,23900,0
20240108,185600,7258326750,23900,23900,23900,23900,0
20240108,185500,7258326750,23900,23900,23900,23900,0
20240108,185400,7258326750,23900,23900,23900,23900,0
20240108,185300,7258326750,23900,23900,23900,23900,0
20240108,185200,7258326750,23900,23900,23900,23900,0
20240108,185100,7258326750,23900,23900,23900,23900,0
20240108,185000,7258326750,23900,23900,23900,23900,0
20240108,184900,7258326750,23900,23900,23900,23900,0
20240108,184800,7258326750,23900,23900,23900,23900,0
20240108,184700,7258326750,23900,23900,23900,23900,0
20240108,184600,7258326750,23900,23900,23900,23900,0
20240108,184500,7258326750,23900,23900,23900,23900,0
20240108,184400,7258326750,23900,23900,23900,23900,0
20240108,184300,7258326750,23900,23900,23900,23900,0
20240108,184200,7258326750,23900,23900,23900,23900,0
20240108,184100,7258326750,23900,23900,23900,23900,0
20240108,184000,7258326750,23900,23900,23900,23900,0
20240108,183900,7258326750,23900,23900,23900,23900,0
20240108,183800,7258326750,23900,23900,23900,23900,0
20240108,183700,7258326750,23900,23900,23900,23900,0
20240108,183600,7258326750,23900,23900,23900,23900,0
20240108,183500,7258326750,23900,23900,23900,23900,0
20240108,183400,7258326750,23900,23900,23900,23900,0
20240108,183300,7258326750,23900,23900,23900,23900,0
20240108,183200,7258326750,23900,23900,23900,23900,0
20240108,183100,7258326750,23900,23900,23900,23900,5462
20240108,183000,7258326750,23900,23900,23900,23900,0
20240108,182900,7258326750,23900,23900,23900,23900,0
20240108,182800,7258326750,23900,23900,23900,23900,0
20240108,182700,7258326750,23900,23900,23900,23900,0
20240108,182600,7258326750,23900,23900,23900,23900,0
20240108,182500,7258326750,23900,23900,23900,23900,0
20240108,182400,7258326750,23900,23900,23900,23900,0
20240108,182300,7258326750,23900,23900,23900,23900,0
20240108,182200,7258326750,23900,23900,23900,23900,0
20240108,182100,7258326750,23900,23900,23900,23900,0
20240108,182000,7258326750,23900,23900,23900,23900,0
20240108,181900,7258326750,23900,23900,23900,23900,0
20240108,181800,7258326750,23900,23900,23900,23900,0
20240108,181700,7258326750,23900,23900,23900,23900,0
20240108,181600,7258326750,23900,23900,23900,23900,0
20240108,181500,7258326750,23900,23900,23900,23900,0
20240108,181400,7258326750,23900,23900,23900,23900,0
20240108,181300,7258326750,23900,23900,23900,23900,0
20240108,181200,7258326750,23900,23900,23900,23900,0
20240108,181100,7258326750,23900,23900,23900,23900,0
20240108,181000,7258326750,23900,23900,23900,23900,0
20240108,180900,7258326750,23900,23900,23900,23900,0
20240108,180800,7258326750,23900,23900,23900,23900,0
20240108,180700,7258326750,23900,23900,23900,23900,0
20240108,180600,7258326750,23900,23900,23900,23900,0
20240108,180500,7258326750,23900,23900,23900,23900,0
20240108,180400,7258326750,23900,23900,23900,23900,0
20240108,180300,7258326750,23900,23900,23900,23900,0
20240108,180200,7258326750,23900,23900,23900,23900,0
20240108,180100,7258326750,23900,23900,23900,23900,5462
20240108,180000,7258326750,23900,23900,23900,23900,0
20240108,175900,7258326750,23900,23900,23900,23900,0
20240108,175800,7258326750,23900,23900,23900,23900,0
20240108,175700,7258326750,23900,23900,23900,23900,0
20240108,175600,7258326750,23900,23900,23900,23900,0
20240108,175500,7258326750,23900,23900,23900,23900,0
20240108,175400,7258326750,23900,23900,23900,23900,0
20240108,175300,7258326750,23900,23900,23900,23900,0
20240108,175200,7258326750,23900,23900,23900,23900,0
20240108,175100,7258326750,23900,23900,23900,23900,0
20240108,175000,7258326750,23900,23900,23900,23900,0
20240108,174900,7258326750,23900,23900,23900,23900,0
20240108,174800,7258326750,23900,23900,23900,23900,0
20240108,174700,7258326750,23900,23900,23900,23900,0
20240108,174600,7258326750,23900,23900,23900,23900,0
20240108,174500,7258326750,23900,23900,23900,23900,0
20240108,174400,7258326750,23900,23900,23900,23900,0
20240108,174300,7258326750,23900,23900,23900,23900,0
20240108,174200,7258326750,23900,23900,23900,23900,0
20240108,174100,7258326750,23900,23900,23900,23900,0
20240108,174000,7258326750,23900,23900,23900,23900,0
20240108,173900,7258326750,23900,23900,23900,23900,0
20240108,173800,7258326750,23900,23900,23900,23900,0
20240108,173700,7258326750,23900,23900,23900,23900,0
20240108,173600,7258326750,23900,23900,23900,23900,0
20240108,173500,7258326750,23900,23900,23900,23900,0
20240108,173400,7258326750,23900,23900,23900,23900,0
20240108,173300,7258326750,23900,23900,23900,23900,0
20240108,173200,7258326750,23900,23900,23900,23900,0
20240108,173100,7258326750,23900,23900,23900,23900,5462
20240108,173000,7258326750,23900,23900,23900,23900,0
20240108,172900,7258326750,23900,23900,23900,23900,0
20240108,172800,7258326750,23900,23900,23900,23900,0
20240108,172700,7258326750,23900,23900,23900,23900,0
20240108,172600,7258326750,23900,23900,23900,23900,0
20240108,172500,7258326750,23900,23900,23900,23900,0
20240108,172400,7258326750,23900,23900,23900,23900,0
20240108,172300,7258326750,23900,23900,23900,23900,0
20240108,172200,7258326750,23900,23900,23900,23900,0
20240108,172100,7258326750,23900,23900,23900,23900,0
20240108,172000,7258326750,23900,23900,23900,23900,0
20240108,171900,7258326750,23900,23900,23900,23900,0
20240108,171800,7258326750,23900,23900,23900,23900,0
20240108,171700,7258326750,23900,23900,23900,23900,0
20240108,171600,7258326750,23900,23900,23900,23900,0
20240108,171500,7258326750,23900,23900,23900,23900,0
20240108,171400,7258326750,23900,23900,23900,23900,0
20240108,171300,7258326750,23900,23900,23900,23900,0
20240108,171200,7258326750,23900,23900,23900,23900,0
20240108,171100,7258326750,23900,23900,23900,23900,0
20240108,171000,7258326750,23900,23900,23900,23900,0
20240108,170900,7258326750,23900,23900,23900,23900,0
20240108,170800,7258326750,23900,23900,23900,23900,0
20240108,170700,7258326750,23900,23900,23900,23900,0
20240108,170600,7258326750,23900,23900,23900,23900,0
20240108,170500,7258326750,23900,23900,23900,23900,0
20240108,170400,7258326750,23900,23900,23900,23900,0
20240108,170300,7258326750,23900,23900,23900,23900,0
20240108,170200,7258326750,23900,23900,23900,23900,0
20240108,170100,7258326750,23900,23900,23900,23900,5462
20240108,170000,7258326750,23900,23900,23900,23900,0
20240108,165900,7258326750,23900,23900,23900,23900,0
20240108,165800,7258326750,23900,23900,23900,23900,0
20240108,165700,7258326750,23900,23900,23900,23900,0
20240108,165600,7258326750,23900,23900,23900,23900,0
20240108,165500,7258326750,23900,23900,23900,23900,0
20240108,165400,7258326750,23900,23900,23900,23900,0
20240108,165300,7258326750,23900,23900,23900,23900,0
20240108,165200,7258326750,23900,23900,23900,23900,0
20240108,165100,7258326750,23900,23900,23900,23900,0
20240108,165000,7258326750,23900,23900,23900,23900,0
20240108,164900,7258326750,23900,23900,23900,23900,0
20240108,164800,7258326750,23900,23900,23900,23900,0
20240108,164700,7258326750,23900,23900,23900,23900,0
20240108,164600,7258326750,23900,23900,23900,23900,0
20240108,164500,7258326750,23900,23900,23900,23900,0
20240108,164400,7258326750,23900,23900,23900,23900,0
20240108,164300,7258326750,23900,23900,23900,23900,0
20240108,164200,7258326750,23900,23900,23900,23900,0
20240108,164100,7258326750,23900,23900,23900,23900,0
20240108,164000,7258326750,23900,23900,23900,23900,0
20240108,163900,7258326750,23900,23900,23900,23900,0
20240108,163800,7258326750,23900,23900,23900,23900,0
20240108,163700,7258326750,23900,23900,23900,23900,0
20240108,163600,7258326750,23900,23900,23900,23900,0
20240108,163500,7258326750,23900,23900,23900,23900,0
20240108,163400,7258326750,23900,23900,23900,23900,0
20240108,163300,7258326750,23900,23900,23900,23900,0
20240108,163200,7258326750,23900,23900,23900,23900,0
20240108,163100,7258326750,23900,23900,23900,23900,5462
20240108,163000,7258326750,23900,23900,23900,23900,0
20240108,162900,7258326750,23900,23900,23900,23900,0
20240108,162800,7258326750,23900,23900,23900,23900,0
20240108,162700,7258326750,23900,23900,23900,23900,0
20240108,162600,7258326750,23900,23900,23900,23900,0
20240108,162500,7258326750,23900,23900,23900,23900,0
20240108,162400,7258326750,23900,23900,23900,23900,0
20240108,162300,7258326750,23900,23900,23900,23900,0
20240108,162200,7258326750,23900,23900,23900,23900,0
20240108,162100,7258326750,23900,23900,23900,23900,0
20240108,162000,7258326750,23900,23900,23900,23900,0
20240108,161900,7258326750,23900,23900,23900,23900,0
20240108,161800,7258326750,23900,23900,23900,23900,0
20240108,161700,7258326750,23900,23900,23900,23900,0
20240108,161600,7258326750,23900,23900,23900,23900,0
20240108,161500,7258326750,23900,23900,23900,23900,0
20240108,161400,7258326750,23900,23900,23900,23900,0
20240108,161300,7258326750,23900,23900,23900,23900,0
20240108,161200,7258326750,23900,23900,23900,23900,0
20240108,161100,7258326750,23900,23900,23900,23900,0
20240108,161000,7258326750,23900,23900,23900,23900,0
20240108,160900,7258326750,23900,23900,23900,23900,0
20240108,160800,7258326750,23900,23900,23900,23900,0
20240108,160700,7258326750,23900,23900,23900,23900,0
20240108,160600,7258326750,23900,23900,23900,23900,0
20240108,160500,7258326750,23900,23900,23900,23900,0
20240108,160400,7258326750,23900,23900,23900,23900,0
20240108,160300,7258326750,23900,23900,23900,23900,0
20240108,160200,7258326750,23900,23900,23900,23900,0
20240108,160100,7258326750,23900,23900,23900,23900,5462
20240108,160000,7258326750,23900,23900,23900,23900,0
20240108,155900,7258326750,23900,23900,23900,23900,0
20240108,155800,7258326750,23900,23900,23900,23900,0
20240108,155700,7258326750,23900,23900,23900,23900,0
20240108,155600,7258326750,23900,23900,23900,23900,0
20240108,155500,7258326750,23900,23900,23900,23900,0
20240108,155400,7258326750,23900,23900,23900,23900,0
20240108,155300,7258326750,23900,23900,23900,23900,0
20240108,155200,7258326750,23900,23900,23900,23900,0
20240108,155100,7258326750,23900,23900,23900,23900,0
20240108,155000,7258326750,23900,23900,23900,23900,0
20240108,154900,7258326750,23900,23900,23900,23900,0
20240108,154800,7258326750,23900,23900,23900,23900,0
20240108,154700,7258326750,23900,23900,23900,23900,0
20240108,154600,7258326750,23900,23900,23900,23900,0
20240108,154500,7258326750,23900,23900,23900,23900,0
20240108,154400,7258326750,23900,23900,23900,23900,0
20240108,154300,7258326750,23900,23900,23900,23900,0
20240108,154200,7258326750,23900,23900,23900,23900,0
20240108,154100,7258326750,23900,23900,23900,23900,0
20240108,154000,7258326750,23900,23900,23900,23900,0
20240108,153900,7258326750,23900,23900,23900,23900,0
20240108,153800,7258326750,23900,23900,23900,23900,0
20240108,153700,7258326750,23900,23900,23900,23900,0
20240108,153600,7258326750,23900,23900,23900,23900,0
20240108,153500,7258326750,23900,23900,23900,23900,0
20240108,153400,7258326750,23900,23900,23900,23900,0
20240108,153300,7258326750,23900,23900,23900,23900,0
20240108,153200,7258326750,23900,23900,23900,23900,0
20240108,153100,7258326750,23900,23900,23900,23900,5462
20240108,153000,7258326750,23900,23900,23900,23900,5462
20240108,152900,7127784950,23950,23950,23950,23950,0
20240108,152800,7127784950,23950,23950,23950,23950,0
20240108,152700,7127784950,23950,23950,23950,23950,0
20240108,152600,7127784950,23950,23950,23950,23950,0
20240108,152500,7127784950,23950,23950,23950,23950,0
20240108,152400,7127784950,23950,23950,23950,23950,0
20240108,152300,7127784950,23950,23950,23950,23950,0
20240108,152200,7127784950,23950,23950,23950,23950,0
20240108,152100,7127784950,23950,23950,23950,23950,0
20240108,152000,7127784950,23950,23950,23950,23950,0
20240108,151900,7127784950,23950,23900,23950,23900,1160
20240108,151800,7100058450,23900,23900,24000,23850,2786
20240108,151700,7033363850,23900,23950,23950,23900,1230
20240108,151600,7003926100,24000,23950,24000,23900,270
20240108,151500,6997457450,23900,23950,23950,23900,3752
20240108,151400,6907747800,23900,23900,23950,23900,267
20240108,151300,6901363300,23950,23950,23950,23900,3527
20240108,151200,6817063750,23950,23950,23950,23900,1145
20240108,151100,6789664300,23950,23950,24000,23950,1365
20240108,151000,6756972400,23950,23950,23950,23950,30
20240108,150900,6756253900,24000,24000,24000,24000,565
20240108,150800,6742693900,24000,23950,24000,23950,619
20240108,150700,6727843600,24000,23950,24000,23950,213
20240108,150600,6722734150,24000,23950,24000,23950,389
20240108,150500,6713415350,23950,23950,23950,23900,445
20240108,150400,6702759100,23950,24000,24000,23950,264
20240108,150300,6696423250,24000,23950,24000,23900,3377
20240108,150200,6615663750,23950,23950,23950,23900,1025
20240108,150100,6591117500,23900,23900,23900,23900,777
20240108,150000,6572547200,23950,23950,23950,23900,170
20240108,145900,6568478200,23950,23900,23950,23900,340
20240108,145800,6560351200,23900,23950,23950,23900,639
20240108,145700,6545067750,23950,23950,23950,23950,199
20240108,145600,6540301700,23900,23950,23950,23900,429
20240108,145500,6530042750,23950,23950,23950,23950,603
20240108,145400,6515600900,23950,23950,23950,23950,22
20240108,145300,6515074000,23950,23950,23950,23950,514
20240108,145200,6502763700,23950,23950,24000,23950,1606
20240108,145100,6464299900,24000,24000,24000,24000,1
20240108,145000,6464275900,23950,24000,24000,23950,198
20240108,144900,6459526400,23950,23950,24000,23950,318
20240108,144800,6451908150,23950,23950,24000,23950,644
20240108,144700,6436464350,24000,23950,24000,23950,2853
20240108,144600,6368134500,23950,23950,23950,23900,347
20240108,144500,6359824350,23950,23950,23950,23950,10
20240108,144400,6359584850,23900,23900,23950,23900,1082
20240108,144300,6333696450,23950,23950,23950,23900,209
20240108,144200,6328693850,23950,23950,23950,23900,193
20240108,144100,6324073500,23950,23950,23950,23950,33
20240108,144000,6323283150,23950,23950,23950,23950,665
20240108,143900,6307356400,23950,23950,24000,23950,750
20240108,143800,6289393300,23950,24000,24000,23950,275
20240108,143700,6282805850,24000,24000,24000,23950,69
20240108,143600,6281150350,24000,23950,24000,23950,10
20240108,143500,6280910650,23950,23950,23950,23950,67
20240108,143400,6279306000,23950,23900,23950,23900,59
20240108,143300,6277895350,23900,23950,23950,23900,688
20240108,143200,6261449400,23950,23950,24000,23950,1712
20240108,143100,6220446950,23950,23950,23950,23950,700
20240108,143000,6203681950,23950,23950,23950,23950,58
20240108,142900,6202292850,24000,24000,24000,24000,79
20240108,142800,6200396850,24000,24000,24000,24000,46
20240108,142700,6199292850,24000,24000,24000,23950,358
20240108,142600,6190700900,24000,24000,24000,24000,253
20240108,142500,6184628900,23950,23950,23950,23950,312
20240108,142400,6177156500,24000,24000,24000,23950,108
20240108,142300,6174564750,23950,23950,23950,23950,1175
20240108,142200,6146423500,23950,23950,23950,23950,340
20240108,142100,6138280500,23950,23950,23950,23950,16
20240108,142000,6137897300,23950,23950,23950,23950,450
20240108,141900,6127119800,23950,23950,23950,23950,125
20240108,141800,6124126050,23950,23950,23950,23950,62
20240108,141700,6122641150,23950,24000,24000,23950,797
20240108,141600,6103552650,24000,24000,24000,24000,100
20240108,141500,6101152650,23950,23950,24000,23950,105
20240108,141400,6098637800,24000,23950,24000,23950,190
20240108,141300,6094078550,24000,24000,24000,24000,30
20240108,141200,6093358550,23950,24000,24000,23950,216
20240108,141100,6088185050,23950,24000,24000,23950,65
20240108,141000,6086628200,23950,23950,23950,23950,1981
20240108,140900,6039183250,23950,23950,23950,23950,24
20240108,140800,6038608450,23900,23950,23950,23900,101
20240108,140700,6036193900,23950,23950,23950,23900,449
20240108,140600,6025443450,23900,23950,23950,23900,462
20240108,140500,6014391450,23900,23950,23950,23900,112
20240108,140400,6011714500,23900,23900,23900,23900,50
20240108,140300,6010519500,23900,23900,23900,23900,100
20240108,140200,6008129500,23900,23900,23950,23900,239
20240108,140100,6002417350,23900,23900,23900,23900,3
20240108,140000,6002345650,23900,23900,23900,23850,589
20240108,135900,5988288550,23900,23950,23950,23900,3676
20240108,135800,5900429600,23950,23950,23950,23900,26
20240108,135700,5899807150,23950,23950,23950,23950,3
20240108,135600,5899735300,23950,23950,23950,23900,435
20240108,135500,5889317550,23950,23900,23950,23900,424
20240108,135400,5879183700,23950,23950,23950,23950,268
20240108,135300,5872765100,23950,23950,23950,23950,253
20240108,135200,5866705750,24000,24000,24000,24000,59
20240108,135100,5865289750,24000,23950,24000,23950,330
20240108,135000,5857385950,24000,24000,24000,23950,78
20240108,134900,5855517500,24000,24000,24000,24000,102
20240108,134800,5853069500,24000,23950,24000,23950,475
20240108,134700,5841693200,23950,23950,23950,23950,119
20240108,134600,5838843150,23950,23900,23950,23900,370
20240108,134500,5829985400,23950,23950,23950,23950,52
20240108,134400,5828740000,23950,23900,23950,23900,177
20240108,134300,5824503650,23950,23950,23950,23900,356
20240108,134200,5815982450,23950,23950,24000,23950,317
20240108,134100,5808390250,23950,24000,24000,23900,1903
20240108,134000,5762860800,24000,24000,24000,24000,55
20240108,133900,5761540800,23950,23950,23950,23950,362
20240108,133800,5752870900,23900,23900,23950,23900,1324
20240108,133700,5721177300,23900,23900,23900,23900,214
20240108,133600,5716062700,23900,23900,23900,23900,40
20240108,133500,5715106700,23850,23950,23950,23850,4063
20240108,133400,5618164450,23950,23950,23950,23950,10
20240108,133300,5617924950,23900,23950,23950,23900,237
20240108,133200,5612255800,23950,23950,23950,23900,394
20240108,133100,5602836500,23950,23950,23950,23950,93
20240108,133000,5600609150,23950,23900,23950,23900,1381
20240108,132900,5567603200,23900,23900,23900,23850,967
20240108,132800,5544531900,23900,23850,23900,23850,301
20240108,132700,5537343850,23850,23900,23900,23850,623
20240108,132600,5522484150,23850,23850,23850,23850,1282
20240108,132500,5491908450,23850,23850,23900,23800,806
20240108,132400,5472716400,23850,23850,23850,23850,1290
20240108,132300,5441949900,23850,23850,23900,23850,661
20240108,132200,5426184850,23850,23850,23850,23850,1193
20240108,132100,5397731800,23850,23900,23900,23850,902
20240108,132000,5376192100,23900,23900,23900,23900,65
20240108,131900,5374638600,23900,23800,23900,23800,14303
20240108,131800,5034225750,23800,23850,23850,23800,3122
20240108,131700,4959920950,23850,23850,23900,23800,2404
20240108,131600,4902587600,23850,23900,23900,23850,5331
20240108,131500,4775441700,23900,23900,23900,23850,285
20240108,131400,4768630450,23900,23900,23900,23850,226
20240108,131300,4763229100,23900,23900,23900,23900,104
20240108,131200,4760743500,23900,23900,23900,23850,840
20240108,131100,4740668500,23900,23900,23900,23900,690
20240108,131000,4724177500,23900,23900,23900,23850,2465
20240108,130900,4665361350,23850,23950,23950,23850,5022
20240108,130800,4545358650,23950,23950,23950,23950,70
20240108,130700,4543682150,23950,23900,23950,23900,243
20240108,130600,4537873000,23900,23950,23950,23900,845
20240108,130500,4517656500,23950,24000,24000,23900,589
20240108,130400,4503549700,24000,24000,24000,24000,63
20240108,130300,4502037700,23950,23950,23950,23950,237
20240108,130200,4496361550,23950,23950,23950,23900,1108
20240108,130100,4469827250,23950,23950,23950,23900,12
20240108,130000,4469540050,23900,23900,23900,23900,833
20240108,125900,4449631350,23900,23950,23950,23900,2415
20240108,125800,4391912500,23950,23950,23950,23900,63
20240108,125700,4390404900,23950,23950,23950,23900,428
20240108,125600,4380169300,23950,23900,23950,23900,910
20240108,125500,4358417800,23950,23900,23950,23900,159
20240108,125400,4354617300,23900,23950,23950,23900,3474
20240108,125300,4271544950,23950,23900,23950,23900,1441
20240108,125200,4237085150,23900,23950,23950,23900,325
20240108,125100,4229316000,23900,23900,23950,23900,623
20240108,125000,4214425700,23900,23900,23900,23900,320
20240108,124900,4206777700,23900,23950,23950,23900,1277
20240108,124800,4176216550,23950,23950,23950,23900,210
20240108,124700,4171192000,23950,23900,23950,23900,248
20240108,124600,4165264150,23900,23900,23950,23850,2093
20240108,124500,4115339250,23900,23900,23900,23900,1709
20240108,124400,4074494150,23900,23950,23950,23900,265
20240108,124300,4068157000,23950,23950,23950,23900,267
20240108,124200,4061765850,23950,23900,23950,23850,299
20240108,124100,4054619350,23950,23950,23950,23900,1717
20240108,124000,4013567800,23950,23950,24000,23950,49
20240108,123900,4012394050,23900,23950,23950,23900,7103
20240108,123800,3842626000,23950,23950,24000,23900,2427
20240108,123700,3784594050,23900,23950,24000,23900,2000
20240108,123600,3736697200,24000,23950,24000,23950,104
20240108,123500,3734206200,24000,23950,24000,23900,1464
20240108,123400,3699164200,23950,24050,24050,23900,6560
20240108,123300,3541828950,24000,24000,24050,24000,8567
20240108,123200,3336220800,24050,24050,24050,24000,247
20240108,123100,3330291800,24050,24100,24100,24000,2540
20240108,123000,3269209700,24100,24050,24100,24050,65
20240108,122900,3267644450,24050,24100,24100,24050,169
20240108,122800,3263576250,24100,24100,24100,24100,201
20240108,122700,3258732150,24100,24100,24100,24100,257
20240108,122600,3252538450,24100,24100,24100,24100,144
20240108,122500,3249068050,24100,24100,24100,24100,325
20240108,122400,3241235550,24100,24100,24150,24050,160
20240108,122300,3237381050,24100,24050,24100,24050,1005
20240108,122200,3213204850,24100,24100,24100,24050,53
20240108,122100,3211930050,24050,24100,24100,24050,99
20240108,122000,3209547800,24050,24050,24100,24050,134
20240108,121900,3206319900,24100,24150,24150,24100,288
20240108,121800,3199377800,24150,24150,24150,24150,49
20240108,121700,3198194450,24150,24150,24150,24150,27
20240108,121600,3197542400,24100,24150,24150,24100,1021
20240108,121500,3172935250,24150,24100,24150,24100,337
20240108,121400,3164808550,24100,24100,24100,24100,109
20240108,121300,3162181650,24100,24100,24100,24100,15
20240108,121200,3161820150,24050,24100,24150,24050,5155
20240108,121100,3037787800,24100,24100,24150,24100,247
20240108,121000,3031835000,24200,24100,24200,24100,431
20240108,120900,3021430200,24200,24100,24200,24100,465
20240108,120800,3010223500,24100,24250,24250,24100,6779
20240108,120700,2846690700,24200,24200,24200,24200,2520
20240108,120600,2785706700,24200,24200,24200,24200,390
20240108,120500,2776268700,24200,24200,24200,24150,302
20240108,120400,2768967800,24200,24200,24200,24200,380
20240108,120300,2759771800,24200,24200,24200,24200,222
20240108,120200,2754399400,24200,24200,24200,24200,141
20240108,120100,2750987200,24200,24200,24200,24200,41
20240108,120000,2749995000,24200,24150,24200,24150,60
20240108,115900,2748544500,24200,24200,24250,24200,1540
20240108,115800,2711276450,24200,24200,24200,24150,37
20240108,115700,2710381100,24200,24200,24200,24200,10
20240108,115600,2710139100,24200,24150,24200,24150,52
20240108,115500,2708883200,24150,24200,24200,24150,42
20240108,115400,2707867300,24150,24200,24200,24150,200
20240108,115300,2703036250,24200,24200,24200,24200,105
20240108,115200,2700495250,24250,24200,24250,24200,2123
20240108,115100,2649097150,24250,24250,24250,24200,228
20240108,115000,2643579250,24250,24250,24250,24250,24
20240108,114900,2642997250,24250,24250,24250,24250,52
20240108,114800,2641736250,24250,24250,24250,24250,142
20240108,114700,2638292750,24250,24250,24250,24250,87
20240108,114600,2636183000,24250,24250,24250,24250,128
20240108,114500,2633079000,24250,24250,24250,24250,192
20240108,114400,2628423000,24250,24250,24250,24250,0
20240108,114300,2628423000,24250,24200,24250,24200,10
20240108,114200,2628180900,24250,24250,24250,24250,54
20240108,114100,2626871400,24250,24200,24250,24200,1828
20240108,114000,2582632850,24250,24300,24300,24200,190
20240108,113900,2578019550,24300,24300,24300,24300,41
20240108,113800,2577023250,24300,24300,24300,24250,1218
20240108,113700,2547486400,24300,24300,24300,24300,0
20240108,113600,2547486400,24300,24250,24300,24250,564
20240108,113500,2533809350,24250,24350,24350,24250,315
20240108,113400,2526170300,24350,24250,24350,24250,1258
20240108,113300,2495642700,24300,24300,24300,24300,151
20240108,113200,2491973400,24300,24300,24300,24300,365
20240108,113100,2483103900,24300,24300,24300,24300,176
20240108,113000,2478827100,24300,24300,24300,24300,96
20240108,112900,2476494300,24300,24250,24300,24250,395
20240108,112800,2466908650,24300,24300,24300,24300,1
20240108,112700,2466884350,24300,24300,24300,24300,17
20240108,112600,2466471250,24300,24250,24300,24250,124
20240108,112500,2463464200,24300,24250,24300,24250,381
20240108,112400,2454224250,24250,24300,24300,24250,124
20240108,112300,2451212050,24250,24250,24300,24250,544
20240108,112200,2438017450,24300,24300,24300,24250,105
20240108,112100,2435467400,24300,24250,24300,24250,220
20240108,112000,2430122000,24250,24300,24300,24250,1242
20240108,111900,2399959300,24300,24350,24350,24300,593
20240108,111800,2385545900,24350,24350,24350,24350,51
20240108,111700,2384304050,24350,24350,24350,24300,726
20240108,111600,2366655450,24300,24350,24350,24300,418
20240108,111500,2356477300,24350,24350,24350,24350,43
20240108,111400,2355430250,24350,24350,24350,24350,27
20240108,111300,2354772800,24350,24300,24350,24300,201
20240108,111200,2349888450,24300,24350,24350,24300,123
20240108,111100,2346893450,24300,24300,24300,24300,41
20240108,111000,2345897150,24300,24300,24300,24300,149
20240108,110900,2342276450,24300,24300,24350,24300,51
20240108,110800,2341036150,24300,24350,24350,24300,15
20240108,110700,2340671150,24350,24350,24350,24300,16
20240108,110600,2340282200,24300,24350,24350,24300,18
20240108,110500,2339844300,24350,24350,24350,24350,172
20240108,110400,2335656100,24350,24350,24350,24350,351
20240108,110300,2327109250,24400,24400,24400,24400,61
20240108,110200,2325620850,24400,24350,24400,24350,269
20240108,110100,2319064250,24350,24350,24400,24350,240
20240108,110000,2313220200,24350,24350,24400,24350,660
20240108,105900,2297149150,24400,24350,24400,24350,1044
20240108,105800,2271727700,24350,24400,24400,24350,58
20240108,105700,2270314550,24400,24350,24400,24350,94
20240108,105600,2268025100,24350,24400,24400,24350,916
20240108,105500,2245689050,24400,24350,24400,24350,627
20240108,105400,2230395300,24350,24350,24350,24350,100
20240108,105300,2227960300,24400,24400,24400,24350,405
20240108,105200,2218088300,24350,24350,24350,24350,82
20240108,105100,2216091600,24300,24350,24350,24300,617
20240108,105000,2201083150,24350,24350,24350,24350,99
20240108,104900,2198672500,24350,24350,24350,24350,36
20240108,104800,2197795900,24350,24400,24400,24350,29
20240108,104700,2197089500,24400,24350,24400,24300,335
20240108,104600,2188936750,24350,24350,24350,24300,295
20240108,104500,2181765700,24350,24350,24350,24350,429
20240108,104400,2171319550,24300,24350,24350,24300,2040
20240108,104300,2121742550,24400,24400,24400,24400,111
20240108,104200,2119034150,24300,24350,24350,24300,158
20240108,104100,2115190500,24350,24350,24350,24350,200
20240108,104000,2110320500,24400,24350,24400,24300,1652
20240108,103900,2070164000,24350,24400,24400,24350,161
20240108,103800,2066243600,24400,24350,24400,24350,611
20240108,103700,2051365550,24350,24350,24350,24350,294
20240108,103600,2044206650,24350,24350,24350,24350,205
20240108,103500,2039214900,24350,24350,24350,24350,181
20240108,103400,2034807550,24350,24350,24400,24350,138
20240108,103300,2031445700,24350,24350,24350,24350,141
20240108,103200,2028012350,24300,24350,24350,24300,6
20240108,103100,2027866500,24350,24350,24350,24300,1054
20240108,103000,2002206600,24350,24350,24350,24350,0
20240108,102900,2002206600,24350,24350,24350,24350,138
20240108,102800,1998846300,24350,24350,24350,24350,104
20240108,102700,1996313900,24350,24350,24350,24350,630
20240108,102600,1980973400,24350,24350,24350,24350,200
20240108,102500,1976103400,24350,24350,24350,24350,100
20240108,102400,1973668400,24350,24300,24350,24250,1403
20240108,102300,1939548950,24350,24350,24350,24350,7
20240108,102200,1939378500,24300,24350,24350,24300,304
20240108,102100,1931983050,24350,24350,24350,24300,240
20240108,102000,1926149050,24350,24350,24350,24350,758
20240108,101900,1907691750,24350,24400,24400,24350,101
20240108,101800,1905232350,24400,24400,24400,24400,104
20240108,101700,1902694750,24400,24350,24400,24350,296
20240108,101600,1895475950,24350,24400,24400,24350,267
20240108,101500,1888966150,24400,24450,24450,24400,1165
20240108,101400,1860539500,24450,24450,24450,24450,222
20240108,101300,1855111600,24400,24450,24450,24400,213
20240108,101200,1849913250,24450,24450,24450,24400,245
20240108,101100,1843928550,24400,24450,24450,24400,335
20240108,101000,1835746000,24450,24400,24450,24350,3387
20240108,100900,1753039250,24400,24350,24400,24350,301
20240108,100800,1745698350,24400,24400,24400,24350,469
20240108,100700,1734275600,24400,24350,24400,24350,233
20240108,100600,1728599450,24350,24350,24350,24350,1051
20240108,100500,1703007600,24300,24300,24300,24300,923
20240108,100400,1680578700,24300,24250,24300,24250,128
20240108,100300,1677468600,24250,24300,24300,24250,105
20240108,100200,1674921650,24300,24300,24300,24250,117
20240108,100100,1672078600,24300,24300,24300,24250,33
20240108,100000,1671277150,24300,24300,24300,24250,271
20240108,095900,1664697600,24250,24250,24250,24250,100
20240108,095800,1662272600,24250,24250,24250,24250,142
20240108,095700,1658829100,24300,24250,24300,24250,302
20240108,095600,1651505550,24300,24200,24300,24200,940
20240108,095500,1628744300,24200,24200,24250,24200,447
20240108,095400,1617921400,24250,24250,24250,24200,549
20240108,095300,1604618150,24250,24250,24250,24250,381
20240108,095200,1595378900,24250,24250,24250,24250,367
20240108,095100,1586479150,24250,24250,24250,24250,18
20240108,095000,1586042650,24250,24250,24250,24250,9
20240108,094900,1585824400,24200,24200,24200,24200,102
20240108,094800,1583356000,24200,24250,24250,24200,17
20240108,094700,1582943800,24250,24250,24250,24200,214
20240108,094600,1577762950,24250,24250,24250,24200,578
20240108,094500,1563766450,24250,24350,24350,24250,999
20240108,094400,1539510400,24300,24350,24350,24300,2054
20240108,094300,1489557600,24300,24350,24350,24300,479
20240108,094200,1477909200,24300,24350,24350,24300,239
20240108,094100,1472095500,24350,24400,24400,24300,1157
20240108,094000,1443927400,24400,24400,24450,24350,120
20240108,093900,1440997100,24400,24350,24450,24350,3095
20240108,093800,1365460800,24350,24300,24350,24300,2131
20240108,093700,1313657400,24250,24250,24250,24250,1290
20240108,093600,1282374900,24250,24250,24300,24250,490
20240108,093500,1270492300,24250,24200,24250,24150,742
20240108,093400,1252535900,24250,24250,24250,24200,201
20240108,093300,1247662550,24250,24250,24250,24250,501
20240108,093200,1235513300,24250,24200,24250,24150,967
20240108,093100,1212074050,24200,24250,24250,24200,641
20240108,093000,1196557850,24250,24250,24250,24200,103
20240108,092900,1194064100,24200,24250,24250,24200,544
20240108,092800,1180897350,24250,24250,24250,24250,41
20240108,092700,1179903100,24200,24200,24250,24200,931
20240108,092600,1157372650,24250,24250,24250,24250,587
20240108,092500,1143137900,24250,24300,24300,24250,650
20240108,092400,1127375100,24250,24250,24300,24250,102
20240108,092300,1124901550,24250,24300,24300,24200,682
20240108,092200,1108376450,24250,24300,24300,24250,400
20240108,092100,1098673550,24300,24300,24300,24300,601
20240108,092000,1084069250,24250,24250,24250,24250,153
20240108,091900,1080359000,24300,24300,24350,24300,673
20240108,091800,1064004350,24300,24300,24350,24300,418
20240108,091700,1053846900,24300,24250,24350,24250,1261
20240108,091600,1023217800,24250,24200,24250,24200,736
20240108,091500,1005385900,24200,24250,24250,24150,496
20240108,091400,993376150,24250,24200,24250,24200,366
20240108,091300,984508200,24200,24150,24250,24100,1103
20240108,091200,957805050,24150,24200,24200,24100,1510
20240108,091100,921352500,24150,24150,24250,24150,1137
20240108,091000,893849950,24150,24150,24150,24150,572
20240108,090900,880036150,24150,24100,24150,24000,2318
20240108,090800,824197150,24000,23950,24050,23900,5611
20240108,090700,689612350,23950,23950,24000,23900,2229
20240108,090600,636299000,24000,24000,24050,23900,3717
20240108,090500,547264100,24000,24050,24100,23950,3291
20240108,090400,468297100,24100,24050,24100,24000,2491
20240108,090300,408433050,24100,24000,24100,24000,1688
20240108,090200,367911950,24050,24050,24100,24000,1281
20240108,090100,337154500,23950,24100,24100,23950,9764
20240108,090000,102861550,24100,24150,24300,24100,4259