KissMeData/089010/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195500,3096769000,24400,24400,24400,24400,3487
20240102,195400,3096769000,24400,24400,24400,24400,0
20240102,195300,3096769000,24400,24400,24400,24400,0
20240102,195200,3096769000,24400,24400,24400,24400,0
20240102,195100,3096769000,24400,24400,24400,24400,0
20240102,195000,3096769000,24400,24400,24400,24400,0
20240102,194900,3096769000,24400,24400,24400,24400,0
20240102,194800,3096769000,24400,24400,24400,24400,0
20240102,194700,3096769000,24400,24400,24400,24400,0
20240102,194600,3096769000,24400,24400,24400,24400,0
20240102,194500,3096769000,24400,24400,24400,24400,0
20240102,194400,3096769000,24400,24400,24400,24400,0
20240102,194300,3096769000,24400,24400,24400,24400,0
20240102,194200,3096769000,24400,24400,24400,24400,0
20240102,194100,3096769000,24400,24400,24400,24400,0
20240102,194000,3096769000,24400,24400,24400,24400,0
20240102,193900,3096769000,24400,24400,24400,24400,0
20240102,193800,3096769000,24400,24400,24400,24400,0
20240102,193700,3096769000,24400,24400,24400,24400,0
20240102,193600,3096769000,24400,24400,24400,24400,0
20240102,193500,3096769000,24400,24400,24400,24400,0
20240102,193400,3096769000,24400,24400,24400,24400,0
20240102,193300,3096769000,24400,24400,24400,24400,0
20240102,193200,3096769000,24400,24400,24400,24400,0
20240102,193100,3096769000,24400,24400,24400,24400,0
20240102,193000,3096769000,24400,24400,24400,24400,0
20240102,192900,3096769000,24400,24400,24400,24400,0
20240102,192800,3096769000,24400,24400,24400,24400,0
20240102,192700,3096769000,24400,24400,24400,24400,0
20240102,192600,3096769000,24400,24400,24400,24400,0
20240102,192500,3096769000,24400,24400,24400,24400,3487
20240102,192400,3096769000,24400,24400,24400,24400,0
20240102,192300,3096769000,24400,24400,24400,24400,0
20240102,192200,3096769000,24400,24400,24400,24400,0
20240102,192100,3096769000,24400,24400,24400,24400,0
20240102,192000,3096769000,24400,24400,24400,24400,0
20240102,191900,3096769000,24400,24400,24400,24400,0
20240102,191800,3096769000,24400,24400,24400,24400,0
20240102,191700,3096769000,24400,24400,24400,24400,0
20240102,191600,3096769000,24400,24400,24400,24400,0
20240102,191500,3096769000,24400,24400,24400,24400,0
20240102,191400,3096769000,24400,24400,24400,24400,0
20240102,191300,3096769000,24400,24400,24400,24400,0
20240102,191200,3096769000,24400,24400,24400,24400,0
20240102,191100,3096769000,24400,24400,24400,24400,0
20240102,191000,3096769000,24400,24400,24400,24400,0
20240102,190900,3096769000,24400,24400,24400,24400,0
20240102,190800,3096769000,24400,24400,24400,24400,0
20240102,190700,3096769000,24400,24400,24400,24400,0
20240102,190600,3096769000,24400,24400,24400,24400,0
20240102,190500,3096769000,24400,24400,24400,24400,0
20240102,190400,3096769000,24400,24400,24400,24400,0
20240102,190300,3096769000,24400,24400,24400,24400,0
20240102,190200,3096769000,24400,24400,24400,24400,0
20240102,190100,3096769000,24400,24400,24400,24400,0
20240102,190000,3096769000,24400,24400,24400,24400,0
20240102,185900,3096769000,24400,24400,24400,24400,0
20240102,185800,3096769000,24400,24400,24400,24400,0
20240102,185700,3096769000,24400,24400,24400,24400,0
20240102,185600,3096769000,24400,24400,24400,24400,0
20240102,185500,3096769000,24400,24400,24400,24400,3487
20240102,185400,3096769000,24400,24400,24400,24400,0
20240102,185300,3096769000,24400,24400,24400,24400,0
20240102,185200,3096769000,24400,24400,24400,24400,0
20240102,185100,3096769000,24400,24400,24400,24400,0
20240102,185000,3096769000,24400,24400,24400,24400,0
20240102,184900,3096769000,24400,24400,24400,24400,0
20240102,184800,3096769000,24400,24400,24400,24400,0
20240102,184700,3096769000,24400,24400,24400,24400,0
20240102,184600,3096769000,24400,24400,24400,24400,0
20240102,184500,3096769000,24400,24400,24400,24400,0
20240102,184400,3096769000,24400,24400,24400,24400,0
20240102,184300,3096769000,24400,24400,24400,24400,0
20240102,184200,3096769000,24400,24400,24400,24400,0
20240102,184100,3096769000,24400,24400,24400,24400,0
20240102,184000,3096769000,24400,24400,24400,24400,0
20240102,183900,3096769000,24400,24400,24400,24400,0
20240102,183800,3096769000,24400,24400,24400,24400,0
20240102,183700,3096769000,24400,24400,24400,24400,0
20240102,183600,3096769000,24400,24400,24400,24400,0
20240102,183500,3096769000,24400,24400,24400,24400,0
20240102,183400,3096769000,24400,24400,24400,24400,0
20240102,183300,3096769000,24400,24400,24400,24400,0
20240102,183200,3096769000,24400,24400,24400,24400,0
20240102,183100,3096769000,24400,24400,24400,24400,0
20240102,183000,3096769000,24400,24400,24400,24400,0
20240102,182900,3096769000,24400,24400,24400,24400,0
20240102,182800,3096769000,24400,24400,24400,24400,0
20240102,182700,3096769000,24400,24400,24400,24400,0
20240102,182600,3096769000,24400,24400,24400,24400,0
20240102,182500,3096769000,24400,24400,24400,24400,3487
20240102,182400,3096769000,24400,24400,24400,24400,0
20240102,182300,3096769000,24400,24400,24400,24400,0
20240102,182200,3096769000,24400,24400,24400,24400,0
20240102,182100,3096769000,24400,24400,24400,24400,0
20240102,182000,3096769000,24400,24400,24400,24400,0
20240102,181900,3096769000,24400,24400,24400,24400,0
20240102,181800,3096769000,24400,24400,24400,24400,0
20240102,181700,3096769000,24400,24400,24400,24400,0
20240102,181600,3096769000,24400,24400,24400,24400,0
20240102,181500,3096769000,24400,24400,24400,24400,0
20240102,181400,3096769000,24400,24400,24400,24400,0
20240102,181300,3096769000,24400,24400,24400,24400,0
20240102,181200,3096769000,24400,24400,24400,24400,0
20240102,181100,3096769000,24400,24400,24400,24400,0
20240102,181000,3096769000,24400,24400,24400,24400,0
20240102,180900,3096769000,24400,24400,24400,24400,0
20240102,180800,3096769000,24400,24400,24400,24400,0
20240102,180700,3096769000,24400,24400,24400,24400,0
20240102,180600,3096769000,24400,24400,24400,24400,0
20240102,180500,3096769000,24400,24400,24400,24400,0
20240102,180400,3096769000,24400,24400,24400,24400,0
20240102,180300,3096769000,24400,24400,24400,24400,0
20240102,180200,3096769000,24400,24400,24400,24400,0
20240102,180100,3096769000,24400,24400,24400,24400,0
20240102,180000,3096769000,24400,24400,24400,24400,0
20240102,175900,3096769000,24400,24400,24400,24400,0
20240102,175800,3096769000,24400,24400,24400,24400,0
20240102,175700,3096769000,24400,24400,24400,24400,0
20240102,175600,3096769000,24400,24400,24400,24400,0
20240102,175500,3096769000,24400,24400,24400,24400,3487
20240102,175400,3096769000,24400,24400,24400,24400,0
20240102,175300,3096769000,24400,24400,24400,24400,0
20240102,175200,3096769000,24400,24400,24400,24400,0
20240102,175100,3096769000,24400,24400,24400,24400,0
20240102,175000,3096769000,24400,24400,24400,24400,0
20240102,174900,3096769000,24400,24400,24400,24400,0
20240102,174800,3096769000,24400,24400,24400,24400,0
20240102,174700,3096769000,24400,24400,24400,24400,0
20240102,174600,3096769000,24400,24400,24400,24400,0
20240102,174500,3096769000,24400,24400,24400,24400,0
20240102,174400,3096769000,24400,24400,24400,24400,0
20240102,174300,3096769000,24400,24400,24400,24400,0
20240102,174200,3096769000,24400,24400,24400,24400,0
20240102,174100,3096769000,24400,24400,24400,24400,0
20240102,174000,3096769000,24400,24400,24400,24400,0
20240102,173900,3096769000,24400,24400,24400,24400,0
20240102,173800,3096769000,24400,24400,24400,24400,0
20240102,173700,3096769000,24400,24400,24400,24400,0
20240102,173600,3096769000,24400,24400,24400,24400,0
20240102,173500,3096769000,24400,24400,24400,24400,0
20240102,173400,3096769000,24400,24400,24400,24400,0
20240102,173300,3096769000,24400,24400,24400,24400,0
20240102,173200,3096769000,24400,24400,24400,24400,0
20240102,173100,3096769000,24400,24400,24400,24400,0
20240102,173000,3096769000,24400,24400,24400,24400,0
20240102,172900,3096769000,24400,24400,24400,24400,0
20240102,172800,3096769000,24400,24400,24400,24400,0
20240102,172700,3096769000,24400,24400,24400,24400,0
20240102,172600,3096769000,24400,24400,24400,24400,0
20240102,172500,3096769000,24400,24400,24400,24400,3487
20240102,172400,3096769000,24400,24400,24400,24400,0
20240102,172300,3096769000,24400,24400,24400,24400,0
20240102,172200,3096769000,24400,24400,24400,24400,0
20240102,172100,3096769000,24400,24400,24400,24400,0
20240102,172000,3096769000,24400,24400,24400,24400,0
20240102,171900,3096769000,24400,24400,24400,24400,0
20240102,171800,3096769000,24400,24400,24400,24400,0
20240102,171700,3096769000,24400,24400,24400,24400,0
20240102,171600,3096769000,24400,24400,24400,24400,0
20240102,171500,3096769000,24400,24400,24400,24400,0
20240102,171400,3096769000,24400,24400,24400,24400,0
20240102,171300,3096769000,24400,24400,24400,24400,0
20240102,171200,3096769000,24400,24400,24400,24400,0
20240102,171100,3096769000,24400,24400,24400,24400,0
20240102,171000,3096769000,24400,24400,24400,24400,0
20240102,170900,3096769000,24400,24400,24400,24400,0
20240102,170800,3096769000,24400,24400,24400,24400,0
20240102,170700,3096769000,24400,24400,24400,24400,0
20240102,170600,3096769000,24400,24400,24400,24400,0
20240102,170500,3096769000,24400,24400,24400,24400,0
20240102,170400,3096769000,24400,24400,24400,24400,0
20240102,170300,3096769000,24400,24400,24400,24400,0
20240102,170200,3096769000,24400,24400,24400,24400,0
20240102,170100,3096769000,24400,24400,24400,24400,0
20240102,170000,3096769000,24400,24400,24400,24400,0
20240102,165900,3096769000,24400,24400,24400,24400,0
20240102,165800,3096769000,24400,24400,24400,24400,0
20240102,165700,3096769000,24400,24400,24400,24400,0
20240102,165600,3096769000,24400,24400,24400,24400,0
20240102,165500,3096769000,24400,24400,24400,24400,3487
20240102,165400,3096769000,24400,24400,24400,24400,0
20240102,165300,3096769000,24400,24400,24400,24400,0
20240102,165200,3096769000,24400,24400,24400,24400,0
20240102,165100,3096769000,24400,24400,24400,24400,0
20240102,165000,3096769000,24400,24400,24400,24400,0
20240102,164900,3096769000,24400,24400,24400,24400,0
20240102,164800,3096769000,24400,24400,24400,24400,0
20240102,164700,3096769000,24400,24400,24400,24400,0
20240102,164600,3096769000,24400,24400,24400,24400,0
20240102,164500,3096769000,24400,24400,24400,24400,0
20240102,164400,3096769000,24400,24400,24400,24400,0
20240102,164300,3096769000,24400,24400,24400,24400,0
20240102,164200,3096769000,24400,24400,24400,24400,0
20240102,164100,3096769000,24400,24400,24400,24400,0
20240102,164000,3096769000,24400,24400,24400,24400,0
20240102,163900,3096769000,24400,24400,24400,24400,0
20240102,163800,3096769000,24400,24400,24400,24400,0
20240102,163700,3096769000,24400,24400,24400,24400,0
20240102,163600,3096769000,24400,24400,24400,24400,0
20240102,163500,3096769000,24400,24400,24400,24400,0
20240102,163400,3096769000,24400,24400,24400,24400,0
20240102,163300,3096769000,24400,24400,24400,24400,0
20240102,163200,3096769000,24400,24400,24400,24400,0
20240102,163100,3096769000,24400,24400,24400,24400,0
20240102,163000,3096769000,24400,24400,24400,24400,0
20240102,162900,3096769000,24400,24400,24400,24400,0
20240102,162800,3096769000,24400,24400,24400,24400,0
20240102,162700,3096769000,24400,24400,24400,24400,0
20240102,162600,3096769000,24400,24400,24400,24400,0
20240102,162500,3096769000,24400,24400,24400,24400,3487
20240102,162400,3096769000,24400,24400,24400,24400,0
20240102,162300,3096769000,24400,24400,24400,24400,0
20240102,162200,3096769000,24400,24400,24400,24400,0
20240102,162100,3096769000,24400,24400,24400,24400,0
20240102,162000,3096769000,24400,24400,24400,24400,0
20240102,161900,3096769000,24400,24400,24400,24400,0
20240102,161800,3096769000,24400,24400,24400,24400,0
20240102,161700,3096769000,24400,24400,24400,24400,0
20240102,161600,3096769000,24400,24400,24400,24400,0
20240102,161500,3096769000,24400,24400,24400,24400,0
20240102,161400,3096769000,24400,24400,24400,24400,0
20240102,161300,3096769000,24400,24400,24400,24400,0
20240102,161200,3096769000,24400,24400,24400,24400,0
20240102,161100,3096769000,24400,24400,24400,24400,0
20240102,161000,3096769000,24400,24400,24400,24400,0
20240102,160900,3096769000,24400,24400,24400,24400,0
20240102,160800,3096769000,24400,24400,24400,24400,0
20240102,160700,3096769000,24400,24400,24400,24400,0
20240102,160600,3096769000,24400,24400,24400,24400,0
20240102,160500,3096769000,24400,24400,24400,24400,0
20240102,160400,3096769000,24400,24400,24400,24400,0
20240102,160300,3096769000,24400,24400,24400,24400,0
20240102,160200,3096769000,24400,24400,24400,24400,0
20240102,160100,3096769000,24400,24400,24400,24400,0
20240102,160000,3096769000,24400,24400,24400,24400,0
20240102,155900,3096769000,24400,24400,24400,24400,0
20240102,155800,3096769000,24400,24400,24400,24400,0
20240102,155700,3096769000,24400,24400,24400,24400,0
20240102,155600,3096769000,24400,24400,24400,24400,0
20240102,155500,3096769000,24400,24400,24400,24400,3487
20240102,155400,3096769000,24400,24400,24400,24400,0
20240102,155300,3096769000,24400,24400,24400,24400,0
20240102,155200,3096769000,24400,24400,24400,24400,0
20240102,155100,3096769000,24400,24400,24400,24400,0
20240102,155000,3096769000,24400,24400,24400,24400,0
20240102,154900,3096769000,24400,24400,24400,24400,0
20240102,154800,3096769000,24400,24400,24400,24400,0
20240102,154700,3096769000,24400,24400,24400,24400,0
20240102,154600,3096769000,24400,24400,24400,24400,0
20240102,154500,3096769000,24400,24400,24400,24400,0
20240102,154400,3096769000,24400,24400,24400,24400,0
20240102,154300,3096769000,24400,24400,24400,24400,0
20240102,154200,3096769000,24400,24400,24400,24400,0
20240102,154100,3096769000,24400,24400,24400,24400,0
20240102,154000,3096769000,24400,24400,24400,24400,0
20240102,153900,3096769000,24400,24400,24400,24400,0
20240102,153800,3096769000,24400,24400,24400,24400,0
20240102,153700,3096769000,24400,24400,24400,24400,0
20240102,153600,3096769000,24400,24400,24400,24400,0
20240102,153500,3096769000,24400,24400,24400,24400,0
20240102,153400,3096769000,24400,24400,24400,24400,0
20240102,153300,3096769000,24400,24400,24400,24400,0
20240102,153200,3096769000,24400,24400,24400,24400,0
20240102,153100,3096769000,24400,24400,24400,24400,0
20240102,153000,3096769000,24400,24400,24400,24400,3487
20240102,152900,3011686200,24300,24300,24300,24300,0
20240102,152800,3011686200,24300,24300,24300,24300,0
20240102,152700,3011686200,24300,24300,24300,24300,0
20240102,152600,3011686200,24300,24300,24300,24300,0
20240102,152500,3011686200,24300,24300,24300,24300,0
20240102,152400,3011686200,24300,24300,24300,24300,0
20240102,152300,3011686200,24300,24300,24300,24300,0
20240102,152200,3011686200,24300,24300,24300,24300,0
20240102,152100,3011686200,24300,24300,24300,24300,0
20240102,152000,3011686200,24300,24300,24300,24300,0
20240102,151900,3011686200,24300,24300,24350,24300,421
20240102,151800,3001450650,24300,24350,24350,24300,418
20240102,151700,2991286000,24350,24300,24350,24300,173
20240102,151600,2987082000,24300,24300,24300,24300,290
20240102,151500,2980035000,24300,24300,24350,24300,148
20240102,151400,2976437450,24350,24300,24350,24300,23
20240102,151300,2975878500,24300,24300,24300,24300,16
20240102,151200,2975489700,24300,24300,24350,24300,29
20240102,151100,2974784950,24300,24300,24300,24250,210
20240102,151000,2969688700,24300,24300,24350,24300,662
20240102,150900,2953599600,24300,24300,24350,24300,455
20240102,150800,2942543000,24250,24300,24300,24250,53
20240102,150700,2941255900,24300,24250,24300,24250,88
20240102,150600,2939118300,24300,24300,24300,24250,68
20240102,150500,2937467050,24300,24250,24300,24250,81
20240102,150400,2935502500,24250,24250,24250,24250,96
20240102,150300,2933174500,24300,24300,24300,24250,38
20240102,150200,2932252650,24250,24250,24250,24250,324
20240102,150100,2924395650,24300,24200,24300,24200,29
20240102,150000,2923693700,24200,24250,24250,24200,108
20240102,145900,2921080000,24250,24250,24250,24250,26
20240102,145800,2920449500,24250,24250,24250,24200,1096
20240102,145700,2893871900,24250,24250,24250,24250,25
20240102,145600,2893265650,24250,24250,24300,24250,70
20240102,145500,2891566050,24250,24250,24250,24250,31
20240102,145400,2890814300,24250,24250,24250,24250,26
20240102,145300,2890183800,24250,24250,24250,24250,362
20240102,145200,2881405300,24300,24300,24350,24250,389
20240102,145100,2871967850,24300,24300,24350,24300,428
20240102,145000,2861567400,24300,24350,24350,24300,108
20240102,144900,2858942950,24300,24300,24300,24300,54
20240102,144800,2857630750,24300,24300,24350,24300,47
20240102,144700,2856487600,24300,24300,24300,24300,34
20240102,144600,2855661400,24300,24300,24300,24300,20
20240102,144500,2855175400,24300,24300,24300,24300,39
20240102,144400,2854227700,24300,24300,24300,24250,43
20240102,144300,2853183900,24250,24300,24300,24250,28
20240102,144200,2852504500,24250,24250,24250,24250,25
20240102,144100,2851898250,24250,24300,24400,24250,51
20240102,144000,2850660400,24250,24250,24400,24250,180
20240102,143900,2846270800,24350,24300,24350,24250,2518
20240102,143800,2785095400,24300,24300,24300,24300,26
20240102,143700,2784463600,24300,24300,24350,24300,33
20240102,143600,2783661200,24300,24250,24300,24250,45
20240102,143500,2782568350,24250,24250,24300,24250,535
20240102,143400,2769589600,24300,24300,24350,24300,28
20240102,143300,2768909100,24300,24300,24350,24250,425
20240102,143200,2758569350,24300,24250,24350,24250,37
20240102,143100,2757670800,24250,24250,24300,24250,31
20240102,143000,2756918800,24250,24250,24300,24250,67
20240102,142900,2755292550,24250,24250,24300,24250,26
20240102,142800,2754661950,24250,24250,24300,24250,103
20240102,142700,2752161700,24250,24250,24250,24250,38
20240102,142600,2751240200,24250,24250,24300,24250,47
20240102,142500,2750100400,24250,24250,24300,24250,62
20240102,142400,2748595850,24250,24250,24250,24250,35
20240102,142300,2747747100,24250,24250,24300,24250,427
20240102,142200,2737387350,24250,24250,24300,24250,93
20240102,142100,2735132050,24250,24250,24300,24250,83
20240102,142000,2733116800,24250,24250,24250,24250,56
20240102,141900,2731758800,24250,24250,24250,24250,34
20240102,141800,2730934300,24250,24250,24250,24250,34
20240102,141700,2730109800,24250,24250,24300,24250,73
20240102,141600,2728339450,24250,24250,24250,24250,26
20240102,141500,2727708950,24300,24250,24300,24250,72
20240102,141400,2725960450,24250,24250,24250,24250,34
20240102,141300,2725135950,24250,24250,24250,24250,24
20240102,141200,2724553950,24250,24250,24300,24250,23
20240102,141100,2723996150,24300,24250,24300,24250,95
20240102,141000,2721692300,24300,24300,24350,24250,1042
20240102,140900,2696371750,24300,24300,24300,24300,21
20240102,140800,2695861450,24300,24300,24350,24250,279
20240102,140700,2689093150,24300,24250,24300,24250,70
20240102,140600,2687393000,24250,24250,24300,24250,71
20240102,140500,2685668750,24250,24250,24300,24250,125
20240102,140400,2682632400,24250,24250,24250,24250,188
20240102,140300,2678073400,24250,24250,24250,24250,22
20240102,140200,2677539900,24250,24250,24250,24250,34
20240102,140100,2676715400,24250,24200,24250,24200,210
20240102,140000,2671623000,24200,24250,24250,24200,35
20240102,135900,2670775200,24250,24200,24250,24200,769
20240102,135800,2652131150,24200,24200,24250,24200,144
20240102,135700,2648640200,24200,24200,24250,24200,45
20240102,135600,2647551150,24250,24250,24250,24200,635
20240102,135500,2632152800,24250,24250,24300,24250,200
20240102,135400,2627302300,24250,24300,24300,24250,34
20240102,135300,2626477300,24250,24250,24250,24250,80
20240102,135200,2624537300,24250,24250,24300,24250,74
20240102,135100,2622740300,24250,24250,24250,24250,31
20240102,135000,2621988550,24200,24250,24250,24200,230
20240102,134900,2616412250,24200,24200,24250,24200,122
20240102,134800,2613454800,24200,24200,24250,24200,22
20240102,134700,2612922350,24200,24200,24200,24200,22
20240102,134600,2612389950,24200,24200,24250,24200,137
20240102,134500,2609069550,24200,24200,24250,24200,27
20240102,134400,2608416100,24200,24200,24250,24200,124
20240102,134300,2605410300,24200,24200,24250,24200,205
20240102,134200,2600449200,24200,24200,24200,24200,20
20240102,134100,2599965200,24200,24250,24250,24200,173
20240102,134000,2595773600,24200,24200,24200,24200,22
20240102,133900,2595241200,24200,24200,24200,24200,27
20240102,133800,2594587800,24200,24200,24250,24200,83
20240102,133700,2592576400,24200,24200,24200,24200,73
20240102,133600,2590809800,24200,24200,24250,24200,221
20240102,133500,2585451550,24200,24200,24200,24200,23
20240102,133400,2584894950,24200,24200,24250,24200,462
20240102,133300,2573714300,24200,24250,24300,24200,433
20240102,133200,2563216050,24250,24250,24250,24200,251
20240102,133100,2557129400,24250,24200,24250,24200,24
20240102,133000,2556547900,24200,24250,24300,24200,22
20240102,132900,2556015100,24200,24200,24250,24200,486
20240102,132800,2544253650,24300,24250,24300,24200,1171
20240102,132700,2515856900,24250,24250,24250,24250,119
20240102,132600,2512971150,24250,24300,24300,24250,363
20240102,132500,2504150300,24300,24300,24350,24300,62
20240102,132400,2502643650,24300,24300,24350,24300,321
20240102,132300,2494828350,24300,24300,24300,24300,20
20240102,132200,2494342350,24300,24300,24300,24300,35
20240102,132100,2493491850,24300,24250,24300,24250,350
20240102,132000,2484987850,24300,24250,24300,24250,70
20240102,131900,2483287850,24250,24250,24250,24250,44
20240102,131800,2482220850,24300,24250,24300,24250,579
20240102,131700,2468152150,24250,24250,24250,24250,20
20240102,131600,2467667150,24200,24250,24250,24200,1442
20240102,131500,2432719750,24250,24250,24250,24250,26
20240102,131400,2432089250,24250,24200,24300,24200,76
20240102,131300,2430246350,24250,24200,24250,24200,53
20240102,131200,2428962150,24200,24250,24250,24200,270
20240102,131100,2422416000,24250,24250,24250,24250,23
20240102,131000,2421858250,24250,24250,24250,24250,19
20240102,130900,2421397500,24250,24250,24250,24200,76
20240102,130800,2419554900,24250,24250,24250,24200,1029
20240102,130700,2394602050,24250,24250,24250,24250,16
20240102,130600,2394214050,24250,24250,24250,24250,24
20240102,130500,2393632050,24250,24250,24250,24250,1010
20240102,130400,2369139550,24250,24250,24250,24250,16
20240102,130300,2368751550,24250,24250,24250,24250,117
20240102,130200,2365914300,24250,24250,24250,24250,16
20240102,130100,2365526300,24250,24250,24250,24250,117
20240102,130000,2362689050,24250,24250,24300,24250,18
20240102,125900,2362252500,24300,24250,24300,24250,27
20240102,125800,2361597700,24300,24250,24300,24250,57
20240102,125700,2360213400,24250,24250,24250,24250,2127
20240102,125600,2308633650,24300,24300,24300,24300,1139
20240102,125500,2280955950,24300,24300,24300,24300,223
20240102,125400,2275537050,24300,24300,24350,24300,27
20240102,125300,2274880700,24300,24300,24300,24300,26
20240102,125200,2274248900,24300,24300,24350,24300,364
20240102,125100,2265386350,24300,24300,24300,24300,97
20240102,125000,2263029250,24300,24300,24300,24300,22
20240102,124900,2262494650,24300,24300,24300,24300,36
20240102,124800,2261619850,24300,24300,24300,24250,516
20240102,124700,2249081450,24300,24350,24350,24300,26
20240102,124600,2248449100,24300,24300,24300,24250,591
20240102,124500,2234089050,24300,24300,24300,24300,16
20240102,124400,2233700250,24300,24300,24300,24300,16
20240102,124300,2233311450,24300,24300,24350,24300,71
20240102,124200,2231583400,24300,24300,24350,24300,29
20240102,124100,2230878450,24300,24300,24300,24300,570
20240102,124000,2217027450,24300,24300,24350,24300,45
20240102,123900,2215933900,24300,24300,24300,24300,16
20240102,123800,2215545100,24300,24300,24300,24250,117
20240102,123700,2212707000,24300,24250,24300,24250,123
20240102,123600,2209718600,24300,24250,24300,24250,39
20240102,123500,2208771750,24250,24250,24300,24250,17
20240102,123400,2208359450,24250,24250,24250,24250,31
20240102,123300,2207607700,24250,24250,24250,24250,16
20240102,123200,2207219700,24250,24250,24250,24250,16
20240102,123100,2206831700,24250,24250,24300,24200,428
20240102,123000,2196452900,24250,24250,24250,24250,511
20240102,122900,2184061150,24300,24300,24300,24300,15
20240102,122800,2183696650,24300,24250,24300,24250,1590
20240102,122700,2145060500,24250,24250,24300,24250,133
20240102,122600,2141834800,24250,24250,24250,24250,30
20240102,122500,2141107300,24250,24250,24300,24250,55
20240102,122400,2139771650,24250,24250,24250,24250,227
20240102,122300,2134266900,24350,24250,24350,24250,16
20240102,122200,2133878800,24300,24250,24300,24250,17
20240102,122100,2133466500,24250,24200,24250,24200,16
20240102,122000,2133078900,24300,24250,24300,24250,9
20240102,121900,2132860250,24250,24300,24300,24250,64
20240102,121800,2131307250,24300,24300,24300,24200,2699
20240102,121700,2065900350,24300,24250,24300,24250,17
20240102,121600,2065487700,24300,24250,24300,24250,25
20240102,121500,2064880600,24300,24300,24300,24300,23
20240102,121400,2064321700,24300,24300,24300,24300,17
20240102,121300,2063908600,24300,24300,24300,24300,2035
20240102,121200,2014458100,24300,24300,24350,24300,21
20240102,121100,2013947550,24300,24350,24350,24300,20
20240102,121000,2013461350,24300,24350,24350,24300,122
20240102,120900,2010495700,24350,24350,24400,24350,66
20240102,120800,2008886100,24350,24400,24400,24350,17
20240102,120700,2008472100,24350,24350,24400,24350,203
20240102,120600,2003528950,24350,24350,24350,24300,170
20240102,120500,1999389550,24350,24350,24350,24300,66
20240102,120400,1997784950,24350,24300,24350,24300,97
20240102,120300,1995423800,24350,24300,24350,24300,24
20240102,120200,1994840400,24300,24300,24350,24300,1025
20240102,120100,1969932550,24300,24350,24350,24300,53
20240102,120000,1968642400,24350,24250,24350,24250,125
20240102,115900,1965599700,24350,24250,24350,24250,24
20240102,115800,1965016700,24250,24350,24350,24250,4009
20240102,115700,1867572450,24350,24350,24400,24350,1048
20240102,115600,1842002050,24350,24350,24350,24350,20
20240102,115500,1841515050,24350,24400,24400,24350,18
20240102,115400,1841076650,24400,24400,24400,24350,556
20240102,115300,1827510650,24350,24400,24400,24350,37
20240102,115200,1826609450,24350,24400,24400,24350,526
20240102,115100,1813776350,24350,24350,24400,24350,22
20240102,115000,1813240600,24350,24350,24350,24350,64
20240102,114900,1811682200,24400,24350,24400,24350,17
20240102,114800,1811268200,24400,24400,24450,24350,227
20240102,114700,1805729750,24400,24350,24400,24350,1099
20240102,114600,1778915000,24350,24300,24350,24300,1726
20240102,114500,1736887650,24350,24350,24400,24350,18
20240102,114400,1736449300,24300,24350,24350,24300,16
20240102,114300,1736060150,24350,24350,24350,24300,576
20240102,114200,1722037050,24350,24300,24350,24300,492
20240102,114100,1710058250,24350,24300,24350,24300,70
20240102,114000,1708355000,24300,24300,24300,24300,21
20240102,113900,1707844700,24300,24300,24300,24300,18
20240102,113800,1707407300,24300,24300,24350,24300,33
20240102,113700,1706604900,24300,24300,24300,24300,48
20240102,113600,1705438500,24300,24350,24350,24300,676
20240102,113500,1688978300,24350,24350,24350,24350,22
20240102,113400,1688442600,24350,24350,24350,24350,24
20240102,113300,1687858200,24350,24400,24400,24350,27
20240102,113200,1687200700,24350,24350,24400,24350,17
20240102,113100,1686786700,24350,24350,24350,24350,46
20240102,113000,1685666600,24350,24400,24400,24350,96
20240102,112900,1683325550,24400,24350,24400,24350,118
20240102,112800,1680446750,24350,24350,24350,24350,38
20240102,112700,1679521450,24350,24350,24400,24350,22
20240102,112600,1678985150,24450,24350,24450,24350,1032
20240102,112500,1653804000,24350,24400,24400,24350,52
20240102,112400,1652537100,24400,24350,24400,24300,70
20240102,112300,1650831600,24350,24350,24350,24300,17
20240102,112200,1650418050,24300,24350,24350,24300,125
20240102,112100,1647375850,24350,24350,24350,24300,952
20240102,112000,1624195050,24300,24300,24300,24300,16
20240102,111900,1623806250,24300,24300,24350,24300,731
20240102,111800,1606042400,24400,24400,24400,24350,10
20240102,111700,1605798800,24250,24350,24400,24250,630
20240102,111600,1590518550,24300,24300,24350,24300,46
20240102,111500,1589400650,24250,24300,24300,24250,381
20240102,111400,1580148050,24250,24300,24300,24250,303
20240102,111300,1572785500,24300,24300,24350,24300,42
20240102,111200,1571764100,24350,24250,24350,24250,106
20240102,111100,1569187300,24250,24250,24300,24250,687
20240102,111000,1552522600,24300,24250,24300,24250,133
20240102,110900,1549295500,24350,24350,24400,24300,2388
20240102,110800,1491259950,24350,24350,24350,24350,1511
20240102,110700,1454467100,24350,24400,24400,24350,212
20240102,110600,1449296450,24400,24450,24450,24400,463
20240102,110500,1437999200,24400,24400,24400,24400,126
20240102,110400,1434924800,24400,24400,24450,24400,1614
20240102,110300,1395543150,24450,24450,24500,24450,713
20240102,110200,1378110200,24450,24450,24450,24450,161
20240102,110100,1374173750,24450,24450,24450,24450,121
20240102,110000,1371215300,24450,24450,24450,24400,384
20240102,105900,1361839650,24450,24500,24500,24450,198
20240102,105800,1356998250,24450,24550,24550,24450,278
20240102,105700,1350194400,24500,24550,24550,24450,68
20240102,105600,1348526800,24650,24650,24650,24600,1633
20240102,105500,1308352100,24600,24600,24650,24600,1878
20240102,105400,1262086350,24650,24600,24650,24600,4114
20240102,105300,1160839100,24550,24500,24550,24450,4177
20240102,105200,1058323900,24450,24500,24500,24450,629
20240102,105100,1042942550,24500,24650,24650,24500,725
20240102,105000,1025177400,24650,24450,24700,24450,8511
20240102,104900,816451450,24400,24300,24400,24300,4976
20240102,104800,695296050,24300,24250,24300,24250,66
20240102,104700,693695250,24250,24300,24300,24250,11
20240102,104600,693428350,24250,24250,24300,24250,168
20240102,104500,689354300,24250,24300,24300,24250,1053
20240102,104400,663801200,24300,24300,24300,24300,162
20240102,104300,659864600,24300,24300,24300,24250,136
20240102,104200,656563650,24250,24300,24300,24250,1066
20240102,104100,630662350,24350,24350,24350,24350,204
20240102,104000,625694950,24300,24350,24350,24300,513
20240102,103900,613219050,24350,24400,24400,24350,1239
20240102,103800,582997550,24350,24300,24350,24300,337
20240102,103700,574794650,24300,24250,24300,24250,1931
20240102,103600,527921350,24250,24200,24250,24200,431
20240102,103500,517471450,24250,24200,24250,24200,351
20240102,103400,508973600,24150,24200,24200,24150,45
20240102,103300,507886200,24250,24200,24300,24200,2285
20240102,103200,452509900,24250,24200,24250,24200,2399
20240102,103100,394448650,24200,24300,24300,24200,999
20240102,103000,370272750,24250,24250,24300,24200,1847
20240102,102900,325490000,24250,24300,24300,24250,633
20240102,102800,310123750,24250,24250,24250,24250,209
20240102,102700,305055500,24250,24250,24300,24200,1108
20240102,102600,278186000,24250,24200,24250,24200,1413
20240102,102500,243986400,24150,24100,24150,24100,52
20240102,102400,242730700,24150,24100,24150,24050,854
20240102,102300,222132100,24100,24100,24100,24100,900
20240102,102200,200442100,24100,24100,24100,24100,501
20240102,102100,188368000,24100,24150,24150,24100,1012
20240102,102000,163978250,24150,24100,24150,24100,17
20240102,101900,163568450,24100,24100,24100,24100,31
20240102,101800,162821350,24100,24150,24150,24100,60
20240102,101700,161372400,24150,24150,24150,24150,6
20240102,101600,161227500,24150,24050,24150,24050,534
20240102,101500,148346100,24050,24050,24100,24050,394
20240102,101400,138869900,24100,24100,24100,24050,191
20240102,101300,134275800,24050,24050,24050,24050,350
20240102,101200,125858300,24050,24100,24100,24050,752
20240102,101100,107743050,24100,24100,24100,24100,240
20240102,101000,101959050,24100,24150,24150,24100,444
20240102,100900,91240750,24150,24250,24250,24150,120
20240102,100800,88336750,24150,24200,24250,24150,378
20240102,100700,79194150,24200,24150,24200,24150,310
20240102,100600,71695650,24150,24150,24150,24050,475
20240102,100500,60265250,24150,24150,24150,24150,223
20240102,100400,54879800,24150,24150,24150,24150,35
20240102,100300,54034550,24150,24100,24200,24050,591
20240102,100200,39766750,24100,24050,24100,24050,609
20240102,100100,25093300,24100,24150,24150,24100,21
20240102,100000,24587150,24100,24150,24150,24100,938