KissMeData/285490/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,210300,1134721000,24250,24250,24250,24250,787
20240112,210200,1134721000,24250,24250,24250,24250,0
20240112,210100,1134721000,24250,24250,24250,24250,0
20240112,210000,1134721000,24250,24250,24250,24250,0
20240112,205900,1134721000,24250,24250,24250,24250,0
20240112,205800,1134721000,24250,24250,24250,24250,0
20240112,205700,1134721000,24250,24250,24250,24250,0
20240112,205600,1134721000,24250,24250,24250,24250,0
20240112,205500,1134721000,24250,24250,24250,24250,0
20240112,205400,1134721000,24250,24250,24250,24250,0
20240112,205300,1134721000,24250,24250,24250,24250,0
20240112,205200,1134721000,24250,24250,24250,24250,0
20240112,205100,1134721000,24250,24250,24250,24250,0
20240112,205000,1134721000,24250,24250,24250,24250,0
20240112,204900,1134721000,24250,24250,24250,24250,0
20240112,204800,1134721000,24250,24250,24250,24250,0
20240112,204700,1134721000,24250,24250,24250,24250,0
20240112,204600,1134721000,24250,24250,24250,24250,0
20240112,204500,1134721000,24250,24250,24250,24250,0
20240112,204400,1134721000,24250,24250,24250,24250,0
20240112,204300,1134721000,24250,24250,24250,24250,0
20240112,204200,1134721000,24250,24250,24250,24250,0
20240112,204100,1134721000,24250,24250,24250,24250,0
20240112,204000,1134721000,24250,24250,24250,24250,0
20240112,203900,1134721000,24250,24250,24250,24250,0
20240112,203800,1134721000,24250,24250,24250,24250,0
20240112,203700,1134721000,24250,24250,24250,24250,0
20240112,203600,1134721000,24250,24250,24250,24250,0
20240112,203500,1134721000,24250,24250,24250,24250,0
20240112,203400,1134721000,24250,24250,24250,24250,0
20240112,203300,1134721000,24250,24250,24250,24250,787
20240112,203200,1134721000,24250,24250,24250,24250,0
20240112,203100,1134721000,24250,24250,24250,24250,0
20240112,203000,1134721000,24250,24250,24250,24250,0
20240112,202900,1134721000,24250,24250,24250,24250,0
20240112,202800,1134721000,24250,24250,24250,24250,0
20240112,202700,1134721000,24250,24250,24250,24250,0
20240112,202600,1134721000,24250,24250,24250,24250,0
20240112,202500,1134721000,24250,24250,24250,24250,0
20240112,202400,1134721000,24250,24250,24250,24250,0
20240112,202300,1134721000,24250,24250,24250,24250,0
20240112,202200,1134721000,24250,24250,24250,24250,0
20240112,202100,1134721000,24250,24250,24250,24250,0
20240112,202000,1134721000,24250,24250,24250,24250,0
20240112,201900,1134721000,24250,24250,24250,24250,0
20240112,201800,1134721000,24250,24250,24250,24250,0
20240112,201700,1134721000,24250,24250,24250,24250,0
20240112,201600,1134721000,24250,24250,24250,24250,0
20240112,201500,1134721000,24250,24250,24250,24250,0
20240112,201400,1134721000,24250,24250,24250,24250,0
20240112,201300,1134721000,24250,24250,24250,24250,0
20240112,201200,1134721000,24250,24250,24250,24250,0
20240112,201100,1134721000,24250,24250,24250,24250,0
20240112,201000,1134721000,24250,24250,24250,24250,0
20240112,200900,1134721000,24250,24250,24250,24250,0
20240112,200800,1134721000,24250,24250,24250,24250,0
20240112,200700,1134721000,24250,24250,24250,24250,0
20240112,200600,1134721000,24250,24250,24250,24250,0
20240112,200500,1134721000,24250,24250,24250,24250,0
20240112,200400,1134721000,24250,24250,24250,24250,0
20240112,200300,1134721000,24250,24250,24250,24250,787
20240112,200200,1134721000,24250,24250,24250,24250,0
20240112,200100,1134721000,24250,24250,24250,24250,0
20240112,200000,1134721000,24250,24250,24250,24250,0
20240112,195900,1134721000,24250,24250,24250,24250,0
20240112,195800,1134721000,24250,24250,24250,24250,0
20240112,195700,1134721000,24250,24250,24250,24250,0
20240112,195600,1134721000,24250,24250,24250,24250,0
20240112,195500,1134721000,24250,24250,24250,24250,0
20240112,195400,1134721000,24250,24250,24250,24250,0
20240112,195300,1134721000,24250,24250,24250,24250,0
20240112,195200,1134721000,24250,24250,24250,24250,0
20240112,195100,1134721000,24250,24250,24250,24250,0
20240112,195000,1134721000,24250,24250,24250,24250,0
20240112,194900,1134721000,24250,24250,24250,24250,0
20240112,194800,1134721000,24250,24250,24250,24250,0
20240112,194700,1134721000,24250,24250,24250,24250,0
20240112,194600,1134721000,24250,24250,24250,24250,0
20240112,194500,1134721000,24250,24250,24250,24250,0
20240112,194400,1134721000,24250,24250,24250,24250,0
20240112,194300,1134721000,24250,24250,24250,24250,0
20240112,194200,1134721000,24250,24250,24250,24250,0
20240112,194100,1134721000,24250,24250,24250,24250,0
20240112,194000,1134721000,24250,24250,24250,24250,0
20240112,193900,1134721000,24250,24250,24250,24250,0
20240112,193800,1134721000,24250,24250,24250,24250,0
20240112,193700,1134721000,24250,24250,24250,24250,0
20240112,193600,1134721000,24250,24250,24250,24250,0
20240112,193500,1134721000,24250,24250,24250,24250,0
20240112,193400,1134721000,24250,24250,24250,24250,0
20240112,193300,1134721000,24250,24250,24250,24250,787
20240112,193200,1134721000,24250,24250,24250,24250,0
20240112,193100,1134721000,24250,24250,24250,24250,0
20240112,193000,1134721000,24250,24250,24250,24250,0
20240112,192900,1134721000,24250,24250,24250,24250,0
20240112,192800,1134721000,24250,24250,24250,24250,0
20240112,192700,1134721000,24250,24250,24250,24250,0
20240112,192600,1134721000,24250,24250,24250,24250,0
20240112,192500,1134721000,24250,24250,24250,24250,0
20240112,192400,1134721000,24250,24250,24250,24250,0
20240112,192300,1134721000,24250,24250,24250,24250,0
20240112,192200,1134721000,24250,24250,24250,24250,0
20240112,192100,1134721000,24250,24250,24250,24250,0
20240112,192000,1134721000,24250,24250,24250,24250,0
20240112,191900,1134721000,24250,24250,24250,24250,0
20240112,191800,1134721000,24250,24250,24250,24250,0
20240112,191700,1134721000,24250,24250,24250,24250,0
20240112,191600,1134721000,24250,24250,24250,24250,0
20240112,191500,1134721000,24250,24250,24250,24250,0
20240112,191400,1134721000,24250,24250,24250,24250,0
20240112,191300,1134721000,24250,24250,24250,24250,0
20240112,191200,1134721000,24250,24250,24250,24250,0
20240112,191100,1134721000,24250,24250,24250,24250,0
20240112,191000,1134721000,24250,24250,24250,24250,0
20240112,190900,1134721000,24250,24250,24250,24250,0
20240112,190800,1134721000,24250,24250,24250,24250,0
20240112,190700,1134721000,24250,24250,24250,24250,0
20240112,190600,1134721000,24250,24250,24250,24250,0
20240112,190500,1134721000,24250,24250,24250,24250,0
20240112,190400,1134721000,24250,24250,24250,24250,0
20240112,190300,1134721000,24250,24250,24250,24250,787
20240112,190200,1134721000,24250,24250,24250,24250,0
20240112,190100,1134721000,24250,24250,24250,24250,0
20240112,190000,1134721000,24250,24250,24250,24250,0
20240112,185900,1134721000,24250,24250,24250,24250,0
20240112,185800,1134721000,24250,24250,24250,24250,0
20240112,185700,1134721000,24250,24250,24250,24250,0
20240112,185600,1134721000,24250,24250,24250,24250,0
20240112,185500,1134721000,24250,24250,24250,24250,0
20240112,185400,1134721000,24250,24250,24250,24250,0
20240112,185300,1134721000,24250,24250,24250,24250,0
20240112,185200,1134721000,24250,24250,24250,24250,0
20240112,185100,1134721000,24250,24250,24250,24250,0
20240112,185000,1134721000,24250,24250,24250,24250,0
20240112,184900,1134721000,24250,24250,24250,24250,0
20240112,184800,1134721000,24250,24250,24250,24250,0
20240112,184700,1134721000,24250,24250,24250,24250,0
20240112,184600,1134721000,24250,24250,24250,24250,0
20240112,184500,1134721000,24250,24250,24250,24250,0
20240112,184400,1134721000,24250,24250,24250,24250,0
20240112,184300,1134721000,24250,24250,24250,24250,0
20240112,184200,1134721000,24250,24250,24250,24250,0
20240112,184100,1134721000,24250,24250,24250,24250,0
20240112,184000,1134721000,24250,24250,24250,24250,0
20240112,183900,1134721000,24250,24250,24250,24250,0
20240112,183800,1134721000,24250,24250,24250,24250,0
20240112,183700,1134721000,24250,24250,24250,24250,0
20240112,183600,1134721000,24250,24250,24250,24250,0
20240112,183500,1134721000,24250,24250,24250,24250,0
20240112,183400,1134721000,24250,24250,24250,24250,0
20240112,183300,1134721000,24250,24250,24250,24250,787
20240112,183200,1134721000,24250,24250,24250,24250,0
20240112,183100,1134721000,24250,24250,24250,24250,0
20240112,183000,1134721000,24250,24250,24250,24250,0
20240112,182900,1134721000,24250,24250,24250,24250,0
20240112,182800,1134721000,24250,24250,24250,24250,0
20240112,182700,1134721000,24250,24250,24250,24250,0
20240112,182600,1134721000,24250,24250,24250,24250,0
20240112,182500,1134721000,24250,24250,24250,24250,0
20240112,182400,1134721000,24250,24250,24250,24250,0
20240112,182300,1134721000,24250,24250,24250,24250,0
20240112,182200,1134721000,24250,24250,24250,24250,0
20240112,182100,1134721000,24250,24250,24250,24250,0
20240112,182000,1134721000,24250,24250,24250,24250,0
20240112,181900,1134721000,24250,24250,24250,24250,0
20240112,181800,1134721000,24250,24250,24250,24250,0
20240112,181700,1134721000,24250,24250,24250,24250,0
20240112,181600,1134721000,24250,24250,24250,24250,0
20240112,181500,1134721000,24250,24250,24250,24250,0
20240112,181400,1134721000,24250,24250,24250,24250,0
20240112,181300,1134721000,24250,24250,24250,24250,0
20240112,181200,1134721000,24250,24250,24250,24250,0
20240112,181100,1134721000,24250,24250,24250,24250,0
20240112,181000,1134721000,24250,24250,24250,24250,0
20240112,180900,1134721000,24250,24250,24250,24250,0
20240112,180800,1134721000,24250,24250,24250,24250,0
20240112,180700,1134721000,24250,24250,24250,24250,0
20240112,180600,1134721000,24250,24250,24250,24250,0
20240112,180500,1134721000,24250,24250,24250,24250,0
20240112,180400,1134721000,24250,24250,24250,24250,0
20240112,180300,1134721000,24250,24250,24250,24250,787
20240112,180200,1134721000,24250,24250,24250,24250,0
20240112,180100,1134721000,24250,24250,24250,24250,0
20240112,180000,1134721000,24250,24250,24250,24250,0
20240112,175900,1134721000,24250,24250,24250,24250,0
20240112,175800,1134721000,24250,24250,24250,24250,0
20240112,175700,1134721000,24250,24250,24250,24250,0
20240112,175600,1134721000,24250,24250,24250,24250,0
20240112,175500,1134721000,24250,24250,24250,24250,0
20240112,175400,1134721000,24250,24250,24250,24250,0
20240112,175300,1134721000,24250,24250,24250,24250,0
20240112,175200,1134721000,24250,24250,24250,24250,0
20240112,175100,1134721000,24250,24250,24250,24250,0
20240112,175000,1134721000,24250,24250,24250,24250,0
20240112,174900,1134721000,24250,24250,24250,24250,0
20240112,174800,1134721000,24250,24250,24250,24250,0
20240112,174700,1134721000,24250,24250,24250,24250,0
20240112,174600,1134721000,24250,24250,24250,24250,0
20240112,174500,1134721000,24250,24250,24250,24250,0
20240112,174400,1134721000,24250,24250,24250,24250,0
20240112,174300,1134721000,24250,24250,24250,24250,0
20240112,174200,1134721000,24250,24250,24250,24250,0
20240112,174100,1134721000,24250,24250,24250,24250,0
20240112,174000,1134721000,24250,24250,24250,24250,0
20240112,173900,1134721000,24250,24250,24250,24250,0
20240112,173800,1134721000,24250,24250,24250,24250,0
20240112,173700,1134721000,24250,24250,24250,24250,0
20240112,173600,1134721000,24250,24250,24250,24250,0
20240112,173500,1134721000,24250,24250,24250,24250,0
20240112,173400,1134721000,24250,24250,24250,24250,0
20240112,173300,1134721000,24250,24250,24250,24250,787
20240112,173200,1134721000,24250,24250,24250,24250,0
20240112,173100,1134721000,24250,24250,24250,24250,0
20240112,173000,1134721000,24250,24250,24250,24250,0
20240112,172900,1134721000,24250,24250,24250,24250,0
20240112,172800,1134721000,24250,24250,24250,24250,0
20240112,172700,1134721000,24250,24250,24250,24250,0
20240112,172600,1134721000,24250,24250,24250,24250,0
20240112,172500,1134721000,24250,24250,24250,24250,0
20240112,172400,1134721000,24250,24250,24250,24250,0
20240112,172300,1134721000,24250,24250,24250,24250,0
20240112,172200,1134721000,24250,24250,24250,24250,0
20240112,172100,1134721000,24250,24250,24250,24250,0
20240112,172000,1134721000,24250,24250,24250,24250,0
20240112,171900,1134721000,24250,24250,24250,24250,0
20240112,171800,1134721000,24250,24250,24250,24250,0
20240112,171700,1134721000,24250,24250,24250,24250,0
20240112,171600,1134721000,24250,24250,24250,24250,0
20240112,171500,1134721000,24250,24250,24250,24250,0
20240112,171400,1134721000,24250,24250,24250,24250,0
20240112,171300,1134721000,24250,24250,24250,24250,0
20240112,171200,1134721000,24250,24250,24250,24250,0
20240112,171100,1134721000,24250,24250,24250,24250,0
20240112,171000,1134721000,24250,24250,24250,24250,0
20240112,170900,1134721000,24250,24250,24250,24250,0
20240112,170800,1134721000,24250,24250,24250,24250,0
20240112,170700,1134721000,24250,24250,24250,24250,0
20240112,170600,1134721000,24250,24250,24250,24250,0
20240112,170500,1134721000,24250,24250,24250,24250,0
20240112,170400,1134721000,24250,24250,24250,24250,0
20240112,170300,1134721000,24250,24250,24250,24250,787
20240112,170200,1134721000,24250,24250,24250,24250,0
20240112,170100,1134721000,24250,24250,24250,24250,0
20240112,170000,1134721000,24250,24250,24250,24250,0
20240112,165900,1134721000,24250,24250,24250,24250,0
20240112,165800,1134721000,24250,24250,24250,24250,0
20240112,165700,1134721000,24250,24250,24250,24250,0
20240112,165600,1134721000,24250,24250,24250,24250,0
20240112,165500,1134721000,24250,24250,24250,24250,0
20240112,165400,1134721000,24250,24250,24250,24250,0
20240112,165300,1134721000,24250,24250,24250,24250,0
20240112,165200,1134721000,24250,24250,24250,24250,0
20240112,165100,1134721000,24250,24250,24250,24250,0
20240112,165000,1134721000,24250,24250,24250,24250,0
20240112,164900,1134721000,24250,24250,24250,24250,0
20240112,164800,1134721000,24250,24250,24250,24250,0
20240112,164700,1134721000,24250,24250,24250,24250,0
20240112,164600,1134721000,24250,24250,24250,24250,0
20240112,164500,1134721000,24250,24250,24250,24250,0
20240112,164400,1134721000,24250,24250,24250,24250,0
20240112,164300,1134721000,24250,24250,24250,24250,0
20240112,164200,1134721000,24250,24250,24250,24250,0
20240112,164100,1134721000,24250,24250,24250,24250,0
20240112,164000,1134721000,24250,24250,24250,24250,0
20240112,163900,1134721000,24250,24250,24250,24250,0
20240112,163800,1134721000,24250,24250,24250,24250,0
20240112,163700,1134721000,24250,24250,24250,24250,0
20240112,163600,1134721000,24250,24250,24250,24250,0
20240112,163500,1134721000,24250,24250,24250,24250,0
20240112,163400,1134721000,24250,24250,24250,24250,0
20240112,163300,1134721000,24250,24250,24250,24250,787
20240112,163200,1134721000,24250,24250,24250,24250,0
20240112,163100,1134721000,24250,24250,24250,24250,0
20240112,163000,1134721000,24250,24250,24250,24250,0
20240112,162900,1134721000,24250,24250,24250,24250,0
20240112,162800,1134721000,24250,24250,24250,24250,0
20240112,162700,1134721000,24250,24250,24250,24250,0
20240112,162600,1134721000,24250,24250,24250,24250,0
20240112,162500,1134721000,24250,24250,24250,24250,0
20240112,162400,1134721000,24250,24250,24250,24250,0
20240112,162300,1134721000,24250,24250,24250,24250,0
20240112,162200,1134721000,24250,24250,24250,24250,0
20240112,162100,1134721000,24250,24250,24250,24250,0
20240112,162000,1134721000,24250,24250,24250,24250,0
20240112,161900,1134721000,24250,24250,24250,24250,0
20240112,161800,1134721000,24250,24250,24250,24250,0
20240112,161700,1134721000,24250,24250,24250,24250,0
20240112,161600,1134721000,24250,24250,24250,24250,0
20240112,161500,1134721000,24250,24250,24250,24250,0
20240112,161400,1134721000,24250,24250,24250,24250,0
20240112,161300,1134721000,24250,24250,24250,24250,0
20240112,161200,1134721000,24250,24250,24250,24250,0
20240112,161100,1134721000,24250,24250,24250,24250,0
20240112,161000,1134721000,24250,24250,24250,24250,0
20240112,160900,1134721000,24250,24250,24250,24250,0
20240112,160800,1134721000,24250,24250,24250,24250,0
20240112,160700,1134721000,24250,24250,24250,24250,0
20240112,160600,1134721000,24250,24250,24250,24250,0
20240112,160500,1134721000,24250,24250,24250,24250,0
20240112,160400,1134721000,24250,24250,24250,24250,0
20240112,160300,1134721000,24250,24250,24250,24250,787
20240112,160200,1134721000,24250,24250,24250,24250,0
20240112,160100,1134721000,24250,24250,24250,24250,0
20240112,160000,1134721000,24250,24250,24250,24250,0
20240112,155900,1134721000,24250,24250,24250,24250,0
20240112,155800,1134721000,24250,24250,24250,24250,0
20240112,155700,1134721000,24250,24250,24250,24250,0
20240112,155600,1134721000,24250,24250,24250,24250,0
20240112,155500,1134721000,24250,24250,24250,24250,0
20240112,155400,1134721000,24250,24250,24250,24250,0
20240112,155300,1134721000,24250,24250,24250,24250,0
20240112,155200,1134721000,24250,24250,24250,24250,0
20240112,155100,1134721000,24250,24250,24250,24250,0
20240112,155000,1134721000,24250,24250,24250,24250,0
20240112,154900,1134721000,24250,24250,24250,24250,0
20240112,154800,1134721000,24250,24250,24250,24250,0
20240112,154700,1134721000,24250,24250,24250,24250,0
20240112,154600,1134721000,24250,24250,24250,24250,0
20240112,154500,1134721000,24250,24250,24250,24250,0
20240112,154400,1134721000,24250,24250,24250,24250,0
20240112,154300,1134721000,24250,24250,24250,24250,0
20240112,154200,1134721000,24250,24250,24250,24250,0
20240112,154100,1134721000,24250,24250,24250,24250,0
20240112,154000,1134721000,24250,24250,24250,24250,0
20240112,153900,1134721000,24250,24250,24250,24250,0
20240112,153800,1134721000,24250,24250,24250,24250,0
20240112,153700,1134721000,24250,24250,24250,24250,0
20240112,153600,1134721000,24250,24250,24250,24250,0
20240112,153500,1134721000,24250,24250,24250,24250,0
20240112,153400,1134721000,24250,24250,24250,24250,0
20240112,153300,1134721000,24250,24250,24250,24250,787
20240112,153200,1134721000,24250,24250,24250,24250,0
20240112,153100,1134721000,24250,24250,24250,24250,0
20240112,153000,1134721000,24250,24250,24250,24250,787
20240112,152900,1115636250,24350,24350,24350,24350,0
20240112,152800,1115636250,24350,24350,24350,24350,0
20240112,152700,1115636250,24350,24350,24350,24350,0
20240112,152600,1115636250,24350,24350,24350,24350,0
20240112,152500,1115636250,24350,24350,24350,24350,0
20240112,152400,1115636250,24350,24350,24350,24350,0
20240112,152300,1115636250,24350,24350,24350,24350,0
20240112,152200,1115636250,24350,24350,24350,24350,0
20240112,152100,1115636250,24350,24350,24350,24350,0
20240112,152000,1115636250,24350,24350,24350,24350,0
20240112,151900,1115636250,24350,24300,24350,24300,140
20240112,151800,1112233100,24300,24350,24350,24300,177
20240112,151700,1107930650,24350,24350,24350,24350,10
20240112,151600,1107687150,24350,24350,24350,24350,28
20240112,151500,1107005350,24300,24300,24300,24300,5
20240112,151400,1106883850,24350,24350,24350,24350,29
20240112,151300,1106177700,24300,24300,24350,24300,239
20240112,151200,1100369550,24350,24350,24350,24350,0
20240112,151100,1100369550,24350,24350,24350,24350,0
20240112,151000,1100369550,24350,24350,24350,24350,1
20240112,150900,1100345200,24300,24300,24300,24300,228
20240112,150800,1094804800,24250,24250,24250,24250,330
20240112,150700,1086802300,24250,24250,24250,24250,0
20240112,150600,1086802300,24250,24250,24250,24250,170
20240112,150500,1082679800,24250,24250,24250,24250,1
20240112,150400,1082655550,24250,24250,24250,24250,90
20240112,150300,1080473050,24250,24250,24250,24250,0
20240112,150200,1080473050,24250,24250,24250,24250,0
20240112,150100,1080473050,24250,24250,24250,24250,20
20240112,150000,1079988050,24250,24300,24300,24250,23
20240112,145900,1079430200,24300,24300,24300,24300,13
20240112,145800,1079114300,24300,24300,24300,24300,0
20240112,145700,1079114300,24300,24250,24300,24250,52
20240112,145600,1077850800,24250,24250,24250,24250,0
20240112,145500,1077850800,24250,24250,24250,24250,0
20240112,145400,1077850800,24250,24250,24250,24250,21
20240112,145300,1077341550,24250,24250,24250,24250,105
20240112,145200,1074795300,24150,24150,24150,24150,0
20240112,145100,1074795300,24150,24150,24150,24150,139
20240112,145000,1071438450,24250,24100,24250,24100,1631
20240112,144900,1032088300,24100,24200,24200,24100,125
20240112,144800,1029070350,24200,24200,24200,24200,0
20240112,144700,1029070350,24200,24200,24200,24200,120
20240112,144600,1026166350,24200,24200,24200,24100,571
20240112,144500,1012353650,24200,24200,24200,24200,100
20240112,144400,1009933650,24250,24250,24250,24250,47
20240112,144300,1008793900,24250,24250,24250,24250,44
20240112,144200,1007726900,24250,24250,24250,24250,0
20240112,144100,1007726900,24250,24250,24250,24250,1
20240112,144000,1007702650,24200,24200,24200,24200,0
20240112,143900,1007702650,24200,24200,24200,24200,104
20240112,143800,1005185850,24200,24200,24200,24200,0
20240112,143700,1005185850,24200,24250,24250,24200,268
20240112,143600,998697700,24250,24250,24250,24250,0
20240112,143500,998697700,24250,24250,24250,24250,0
20240112,143400,998697700,24250,24250,24250,24250,0
20240112,143300,998697700,24250,24300,24300,24200,70
20240112,143200,997000450,24250,24250,24250,24250,2
20240112,143100,996951950,24300,24300,24300,24300,0
20240112,143000,996951950,24300,24150,24300,24150,31
20240112,142900,996203150,24150,24150,24150,24150,0
20240112,142800,996203150,24150,24150,24150,24150,0
20240112,142700,996203150,24150,24150,24150,24150,0
20240112,142600,996203150,24150,24150,24150,24150,5
20240112,142500,996082400,24300,24300,24300,24300,2
20240112,142400,996033800,24250,24250,24250,24200,283
20240112,142300,989181150,24250,24250,24250,24250,0
20240112,142200,989181150,24250,24250,24250,24250,197
20240112,142100,984403900,24250,24250,24250,24250,0
20240112,142000,984403900,24250,24250,24250,24250,46
20240112,141900,983288400,24250,24250,24250,24100,136
20240112,141800,979993700,24100,24250,24250,24100,1081
20240112,141700,953914200,24250,24250,24250,24250,55
20240112,141600,952580450,24100,24100,24100,24100,0
20240112,141500,952580450,24100,24200,24200,24100,50
20240112,141400,951372050,24250,24250,24250,24250,0
20240112,141300,951372050,24250,24250,24250,24250,50
20240112,141200,950159550,24250,24300,24300,24100,1240
20240112,141100,920226500,24300,24300,24300,24300,40
20240112,141000,919254500,24300,24300,24300,24300,0
20240112,140900,919254500,24300,24300,24300,24300,0
20240112,140800,919254500,24300,24300,24300,24300,0
20240112,140700,919254500,24300,24300,24300,24300,18
20240112,140600,918817100,24300,24300,24300,24300,0
20240112,140500,918817100,24300,24250,24300,24250,325
20240112,140400,910922350,24200,24100,24200,24100,2
20240112,140300,910874050,24200,24200,24200,24200,24
20240112,140200,910293250,24200,24100,24200,24000,1875
20240112,140100,865238450,24050,24350,24350,24050,4001
20240112,140000,768733850,24350,24350,24350,24350,1
20240112,135900,768709500,24350,24350,24350,24350,0
20240112,135800,768709500,24350,24350,24350,24350,0
20240112,135700,768709500,24350,24350,24350,24350,221
20240112,135600,763328150,24350,24350,24350,24350,93
20240112,135500,761063600,24350,24350,24350,24350,0
20240112,135400,761063600,24350,24350,24350,24350,0
20240112,135300,761063600,24350,24350,24350,24350,186
20240112,135200,756534500,24350,24350,24350,24350,0
20240112,135100,756534500,24350,24350,24350,24350,0
20240112,135000,756534500,24350,24400,24400,24350,102
20240112,134900,754045800,24400,24400,24400,24400,0
20240112,134800,754045800,24400,24400,24400,24400,0
20240112,134700,754045800,24400,24400,24400,24400,0
20240112,134600,754045800,24400,24350,24400,24350,226
20240112,134500,748536350,24300,24300,24300,24300,0
20240112,134400,748536350,24300,24300,24300,24300,0
20240112,134300,748536350,24300,24300,24300,24300,0
20240112,134200,748536350,24300,24300,24300,24300,23
20240112,134100,747977450,24300,24300,24300,24300,3
20240112,134000,747904550,24300,24300,24300,24300,0
20240112,133900,747904550,24300,24300,24300,24300,5
20240112,133800,747783050,24250,24250,24250,24250,10
20240112,133700,747540550,24250,24300,24300,24250,150
20240112,133600,743901050,24300,24300,24300,24300,0
20240112,133500,743901050,24300,24300,24300,24300,0
20240112,133400,743901050,24300,24300,24300,24300,0
20240112,133300,743901050,24300,24300,24300,24300,0
20240112,133200,743901050,24300,24300,24300,24300,0
20240112,133100,743901050,24300,24300,24300,24300,0
20240112,133000,743901050,24300,24300,24300,24300,150
20240112,132900,740256050,24300,24350,24350,24300,76
20240112,132800,738408000,24350,24350,24350,24350,0
20240112,132700,738408000,24350,24350,24350,24350,77
20240112,132600,736533050,24350,24350,24350,24350,0
20240112,132500,736533050,24350,24350,24350,24350,0
20240112,132400,736533050,24350,24350,24350,24350,0
20240112,132300,736533050,24350,24350,24350,24350,1
20240112,132200,736508700,24350,24350,24350,24350,0
20240112,132100,736508700,24350,24350,24350,24350,2
20240112,132000,736460000,24400,24400,24400,24400,0
20240112,131900,736460000,24400,24400,24400,24400,5
20240112,131800,736338000,24300,24300,24300,24300,0
20240112,131700,736338000,24300,24300,24300,24300,0
20240112,131600,736338000,24300,24300,24300,24300,0
20240112,131500,736338000,24300,24300,24300,24300,199
20240112,131400,731502300,24300,24300,24300,24300,0
20240112,131300,731502300,24300,24400,24400,24300,500
20240112,131200,719328650,24450,24450,24450,24450,0
20240112,131100,719328650,24450,24450,24450,24450,2
20240112,131000,719279750,24450,24450,24450,24450,0
20240112,130900,719279750,24450,24450,24450,24450,46
20240112,130800,718155050,24400,24400,24400,24400,0
20240112,130700,718155050,24400,24400,24400,24400,156
20240112,130600,714348650,24450,24450,24450,24450,0
20240112,130500,714348650,24450,24500,24500,24450,110
20240112,130400,711658900,24500,24450,24500,24450,10
20240112,130300,711414150,24450,24450,24450,24450,0
20240112,130200,711414150,24450,24550,24550,24450,777
20240112,130100,692415750,24550,24550,24550,24550,0
20240112,130000,692415750,24550,24550,24550,24550,0
20240112,125900,692415750,24550,24550,24550,24550,65
20240112,125800,690820000,24550,24550,24550,24550,0
20240112,125700,690820000,24550,24550,24550,24550,0
20240112,125600,690820000,24550,24550,24550,24550,0
20240112,125500,690820000,24550,24550,24550,24550,0
20240112,125400,690820000,24550,24550,24550,24550,0
20240112,125300,690820000,24550,24550,24550,24550,24
20240112,125200,690230800,24500,24500,24500,24500,5
20240112,125100,690108300,24550,24550,24550,24550,8
20240112,125000,689911900,24600,24600,24600,24600,0
20240112,124900,689911900,24600,24550,24600,24450,79
20240112,124800,687976000,24450,24450,24450,24450,0
20240112,124700,687976000,24450,24450,24450,24450,2
20240112,124600,687927100,24450,24450,24450,24450,0
20240112,124500,687927100,24450,24450,24450,24450,0
20240112,124400,687927100,24450,24450,24450,24450,0
20240112,124300,687927100,24450,24450,24450,24450,0
20240112,124200,687927100,24450,24450,24450,24450,0
20240112,124100,687927100,24450,24450,24450,24450,11
20240112,124000,687658150,24450,24450,24450,24450,0
20240112,123900,687658150,24450,24500,24500,24450,24
20240112,123800,687070700,24500,24500,24500,24500,0
20240112,123700,687070700,24500,24500,24500,24500,1
20240112,123600,687046200,24500,24500,24500,24500,53
20240112,123500,685747700,24550,24550,24550,24550,0
20240112,123400,685747700,24550,24550,24550,24550,64
20240112,123300,684176500,24500,24500,24500,24500,245
20240112,123200,678174000,24500,24550,24550,24500,836
20240112,123100,657683600,24550,24550,24550,24550,0
20240112,123000,657683600,24550,24550,24550,24550,0
20240112,122900,657683600,24550,24550,24550,24550,212
20240112,122800,652479000,24550,24550,24550,24550,0
20240112,122700,652479000,24550,24550,24550,24550,0
20240112,122600,652479000,24550,24550,24550,24550,0
20240112,122500,652479000,24550,24550,24550,24550,800
20240112,122400,632839000,24700,24700,24700,24700,47
20240112,122300,631678100,24700,24700,24700,24700,1
20240112,122200,631653400,24550,24550,24550,24550,93
20240112,122100,629370250,24600,24650,24650,24600,27
20240112,122000,628706000,24650,24650,24650,24650,0
20240112,121900,628706000,24650,24650,24650,24650,0
20240112,121800,628706000,24650,24650,24650,24650,0
20240112,121700,628706000,24650,24650,24650,24650,0
20240112,121600,628706000,24650,24650,24650,24650,30
20240112,121500,627966500,24650,24650,24650,24650,0
20240112,121400,627966500,24650,24650,24650,24650,0
20240112,121300,627966500,24650,24650,24650,24650,30
20240112,121200,627227000,24600,24600,24600,24600,0
20240112,121100,627227000,24600,24550,24600,24550,62
20240112,121000,625703300,24550,24550,24550,24550,100
20240112,120900,623248300,24550,24550,24550,24550,0
20240112,120800,623248300,24550,24550,24550,24550,0
20240112,120700,623248300,24550,24550,24550,24550,400
20240112,120600,613428300,24600,24650,24650,24600,255
20240112,120500,607152550,24650,24650,24650,24650,4
20240112,120400,607053950,24650,24650,24650,24650,0
20240112,120300,607053950,24650,24650,24650,24650,0
20240112,120200,607053950,24650,24650,24650,24650,0
20240112,120100,607053950,24650,24650,24650,24650,0
20240112,120000,607053950,24650,24650,24650,24650,13
20240112,115900,606733500,24650,24650,24650,24650,8
20240112,115800,606536300,24650,24650,24650,24650,0
20240112,115700,606536300,24650,24650,24650,24650,0
20240112,115600,606536300,24650,24650,24650,24650,0
20240112,115500,606536300,24650,24650,24650,24650,8
20240112,115400,606339100,24650,24650,24650,24650,0
20240112,115300,606339100,24650,24650,24650,24650,0
20240112,115200,606339100,24650,24650,24650,24650,0
20240112,115100,606339100,24650,24650,24650,24650,0
20240112,115000,606339100,24650,24650,24650,24650,0
20240112,114900,606339100,24650,24650,24650,24650,0
20240112,114800,606339100,24650,24650,24650,24650,0
20240112,114700,606339100,24650,24650,24650,24650,0
20240112,114600,606339100,24650,24650,24650,24650,213
20240112,114500,601088650,24650,24650,24650,24650,0
20240112,114400,601088650,24650,24650,24650,24650,210
20240112,114300,595912150,24700,24700,24700,24700,317
20240112,114200,588082250,24700,24700,24700,24700,8
20240112,114100,587884650,24650,24650,24650,24650,0
20240112,114000,587884650,24650,24650,24650,24650,100
20240112,113900,585419650,24650,24650,24650,24650,200
20240112,113800,580489650,24650,24650,24650,24650,0
20240112,113700,580489650,24650,24700,24750,24650,138
20240112,113600,577076900,24750,24750,24750,24750,0
20240112,113500,577076900,24750,24750,24750,24650,67
20240112,113400,575425150,24750,24750,24750,24750,1
20240112,113300,575400400,24750,24750,24750,24750,0
20240112,113200,575400400,24750,24750,24750,24750,0
20240112,113100,575400400,24750,24750,24750,24750,57
20240112,113000,573989650,24700,24700,24700,24700,0
20240112,112900,573989650,24700,24650,24700,24650,80
20240112,112800,572014150,24700,24700,24700,24700,0
20240112,112700,572014150,24700,24700,24700,24600,107
20240112,112600,569371350,24700,24700,24700,24700,4
20240112,112500,569272550,24750,24750,24750,24750,0
20240112,112400,569272550,24750,24750,24750,24750,5
20240112,112300,569148800,24700,24600,24700,24600,832
20240112,112200,548661200,24550,24550,24550,24550,194
20240112,112100,543898500,24450,24450,24450,24450,0
20240112,112000,543898500,24450,24500,24500,24450,41
20240112,111900,542894050,24500,24500,24500,24500,40
20240112,111800,541914050,24450,24450,24450,24450,0
20240112,111700,541914050,24450,24450,24450,24450,13
20240112,111600,541596200,24450,24450,24450,24450,0
20240112,111500,541596200,24450,24450,24450,24450,155
20240112,111400,537806450,24450,24450,24450,24450,15
20240112,111300,537439700,24450,24450,24450,24450,202
20240112,111200,532500800,24500,24500,24500,24500,0
20240112,111100,532500800,24500,24450,24500,24450,298
20240112,111000,525214650,24500,24500,24500,24500,336
20240112,110900,516982650,24550,24550,24550,24550,77
20240112,110800,515092300,24550,24550,24550,24550,0
20240112,110700,515092300,24550,24550,24550,24550,295
20240112,110600,507850050,24550,24550,24550,24550,59
20240112,110500,506401600,24550,24550,24550,24550,66
20240112,110400,504781300,24550,24550,24550,24550,3
20240112,110300,504707650,24500,24500,24500,24500,371
20240112,110200,495618150,24550,24500,24550,24500,371
20240112,110100,486525100,24450,24450,24450,24450,314
20240112,110000,478847800,24450,24450,24450,24450,544
20240112,105900,465547000,24450,24450,24450,24450,45
20240112,105800,464446750,24400,24400,24400,24400,350
20240112,105700,455906750,24400,24400,24400,24400,541
20240112,105600,442706350,24400,24400,24400,24400,1
20240112,105500,442681950,24400,24400,24400,24400,12
20240112,105400,442389150,24400,24400,24400,24400,0
20240112,105300,442389150,24400,24400,24400,24400,2
20240112,105200,442340350,24400,24400,24400,24400,33
20240112,105100,441535150,24400,24400,24400,24400,1
20240112,105000,441510750,24350,24300,24350,24300,971
20240112,104900,417896950,24250,24250,24250,24250,0
20240112,104800,417896950,24250,24250,24250,24250,46
20240112,104700,416781450,24250,24250,24250,24250,0
20240112,104600,416781450,24250,24250,24250,24250,0
20240112,104500,416781450,24250,24250,24250,24250,0
20240112,104400,416781450,24250,24250,24250,24250,26
20240112,104300,416150950,24200,24200,24200,24200,0
20240112,104200,416150950,24200,24250,24250,24200,2
20240112,104100,416102500,24250,24250,24250,24250,0
20240112,104000,416102500,24250,24250,24250,24250,1
20240112,103900,416078250,24250,24250,24250,24250,0
20240112,103800,416078250,24250,24250,24250,24250,0
20240112,103700,416078250,24250,24250,24250,24250,20
20240112,103600,415593250,24200,24200,24200,24200,5
20240112,103500,415472250,24200,24200,24200,24200,22
20240112,103400,414939850,24200,24200,24200,24200,0
20240112,103300,414939850,24200,24250,24300,24200,147
20240112,103200,411376050,24250,24250,24250,24250,0
20240112,103100,411376050,24250,24150,24250,24150,194
20240112,103000,406675850,24250,24250,24250,24250,38
20240112,102900,405754350,24250,24250,24250,24250,0
20240112,102800,405754350,24250,24250,24250,24250,0
20240112,102700,405754350,24250,24250,24250,24250,1
20240112,102600,405730100,24200,24200,24200,24200,79
20240112,102500,403818300,24200,24200,24200,24200,0
20240112,102400,403818300,24200,24200,24200,24200,1
20240112,102300,403794100,24050,24050,24050,24050,0
20240112,102200,403794100,24050,24050,24050,24050,0
20240112,102100,403794100,24050,24150,24150,24050,1600
20240112,102000,365220400,24200,24200,24200,24200,5
20240112,101900,365099400,24200,24200,24200,24200,0
20240112,101800,365099400,24200,24200,24200,24200,250
20240112,101700,359049400,24200,24150,24200,24150,500
20240112,101600,346959400,24200,24150,24200,24150,2
20240112,101500,346911050,24200,24200,24200,24200,0
20240112,101400,346911050,24200,24200,24200,24200,0
20240112,101300,346911050,24200,24200,24200,24200,0
20240112,101200,346911050,24200,24200,24200,24200,10
20240112,101100,346669050,24200,24200,24200,24200,0
20240112,101000,346669050,24200,24150,24200,24150,7
20240112,100900,346499700,24100,24100,24100,24100,1
20240112,100800,346475600,24050,24050,24050,24050,81
20240112,100700,344527550,24100,24150,24150,24100,51
20240112,100600,343298400,24100,24100,24100,24100,11
20240112,100500,343033300,24200,24100,24200,24100,271
20240112,100400,336502050,24050,24050,24100,24000,655
20240112,100300,320755700,24100,24050,24100,24050,50
20240112,100200,319553150,24050,24050,24050,24050,10
20240112,100100,319312650,24000,24050,24100,24000,43
20240112,100000,318279850,24050,24050,24050,24050,0
20240112,095900,318279850,24050,24050,24050,24000,344
20240112,095800,310006850,24050,24050,24050,24000,804
20240112,095700,290673650,24050,24050,24050,24050,40
20240112,095600,289711650,24050,24100,24100,24050,27
20240112,095500,289061050,24050,24050,24050,24050,50
20240112,095400,287858550,24050,24050,24050,24050,250
20240112,095300,281846050,24050,24100,24100,24050,397
20240112,095200,272295400,24150,24200,24200,24100,751
20240112,095100,254177300,24150,24200,24200,24150,234
20240112,095000,248523700,24150,24150,24150,24150,177
20240112,094900,244249150,24150,24150,24150,24150,134
20240112,094800,241013050,24150,24150,24150,24150,947
20240112,094700,218143000,24150,24200,24250,24150,274
20240112,094600,211523300,24200,24200,24200,24200,151
20240112,094500,207869100,24250,24200,24300,24200,245
20240112,094400,201936150,24200,24200,24200,24200,0
20240112,094300,201936150,24200,24200,24200,24200,200
20240112,094200,197096150,24200,24200,24200,24200,184
20240112,094100,192643350,24200,24200,24200,24200,0
20240112,094000,192643350,24200,24200,24200,24200,281
20240112,093900,185843150,24200,24300,24300,24200,224
20240112,093800,180422250,24300,24300,24300,24300,3
20240112,093700,180349350,24250,24200,24250,24200,209
20240112,093600,175282300,24200,24250,24250,24200,994
20240112,093500,151227250,24200,24200,24200,24200,1
20240112,093400,151203050,24250,24250,24250,24250,6
20240112,093300,151057550,24250,24250,24250,24250,41
20240112,093200,150063300,24250,24250,24250,24250,39
20240112,093100,149117550,24200,24200,24200,24200,194
20240112,093000,144422750,24200,24200,24200,24200,9
20240112,092900,144204950,24250,24300,24300,24250,873
20240112,092800,123034500,24300,24300,24400,24300,428
20240112,092700,112633100,24300,24300,24300,24300,91
20240112,092600,110421800,24200,24200,24200,24200,36
20240112,092500,109550600,24200,24300,24300,24200,578
20240112,092400,95524100,24300,24350,24400,24300,392
20240112,092300,85997250,24350,24350,24350,24350,6
20240112,092200,85851150,24350,24350,24350,24350,545
20240112,092100,72580400,24400,24400,24400,24400,131
20240112,092000,69384000,24400,24400,24400,24400,1
20240112,091900,69359600,24400,24450,24500,24400,132
20240112,091800,66138650,24400,24400,24400,24400,113
20240112,091700,63381450,24400,24500,24500,24400,284
20240112,091600,56450950,24400,24400,24400,24400,2
20240112,091500,56402150,24500,24500,24500,24500,400
20240112,091400,46602150,24500,24400,24500,24400,206
20240112,091300,41575650,24500,24500,24500,24500,0
20240112,091200,41575650,24500,24500,24500,24500,13
20240112,091100,41257150,24400,24400,24400,24400,100
20240112,091000,38817150,24400,24450,24450,24400,472
20240112,090900,27300300,24450,24550,24550,24450,729
20240112,090800,9453850,24550,24550,24550,24550,3
20240112,090700,9380200,24650,24650,24650,24650,0
20240112,090600,9380200,24650,24600,24650,24600,70
20240112,090500,7657200,24650,24650,24650,24650,4
20240112,090400,7558600,24650,24650,24650,24650,11
20240112,090300,7287450,24500,24500,24500,24500,58
20240112,090200,5866450,24500,24500,24500,24500,4
20240112,090100,5768450,24500,24500,24500,24500,0
20240112,090000,5768450,24500,24550,24550,24500,225