358570/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,211300,12120496100,24000,24000,24000,24000,3799
20240102,211200,12120496100,24000,24000,24000,24000,0
20240102,211100,12120496100,24000,24000,24000,24000,0
20240102,211000,12120496100,24000,24000,24000,24000,0
20240102,210900,12120496100,24000,24000,24000,24000,0
20240102,210800,12120496100,24000,24000,24000,24000,0
20240102,210700,12120496100,24000,24000,24000,24000,0
20240102,210600,12120496100,24000,24000,24000,24000,0
20240102,210500,12120496100,24000,24000,24000,24000,0
20240102,210400,12120496100,24000,24000,24000,24000,0
20240102,210300,12120496100,24000,24000,24000,24000,0
20240102,210200,12120496100,24000,24000,24000,24000,0
20240102,210100,12120496100,24000,24000,24000,24000,0
20240102,210000,12120496100,24000,24000,24000,24000,0
20240102,205900,12120496100,24000,24000,24000,24000,0
20240102,205800,12120496100,24000,24000,24000,24000,0
20240102,205700,12120496100,24000,24000,24000,24000,0
20240102,205600,12120496100,24000,24000,24000,24000,0
20240102,205500,12120496100,24000,24000,24000,24000,0
20240102,205400,12120496100,24000,24000,24000,24000,0
20240102,205300,12120496100,24000,24000,24000,24000,0
20240102,205200,12120496100,24000,24000,24000,24000,0
20240102,205100,12120496100,24000,24000,24000,24000,0
20240102,205000,12120496100,24000,24000,24000,24000,0
20240102,204900,12120496100,24000,24000,24000,24000,0
20240102,204800,12120496100,24000,24000,24000,24000,0
20240102,204700,12120496100,24000,24000,24000,24000,0
20240102,204600,12120496100,24000,24000,24000,24000,0
20240102,204500,12120496100,24000,24000,24000,24000,0
20240102,204400,12120496100,24000,24000,24000,24000,0
20240102,204300,12120496100,24000,24000,24000,24000,3799
20240102,204200,12120496100,24000,24000,24000,24000,0
20240102,204100,12120496100,24000,24000,24000,24000,0
20240102,204000,12120496100,24000,24000,24000,24000,0
20240102,203900,12120496100,24000,24000,24000,24000,0
20240102,203800,12120496100,24000,24000,24000,24000,0
20240102,203700,12120496100,24000,24000,24000,24000,0
20240102,203600,12120496100,24000,24000,24000,24000,0
20240102,203500,12120496100,24000,24000,24000,24000,0
20240102,203400,12120496100,24000,24000,24000,24000,0
20240102,203300,12120496100,24000,24000,24000,24000,0
20240102,203200,12120496100,24000,24000,24000,24000,0
20240102,203100,12120496100,24000,24000,24000,24000,0
20240102,203000,12120496100,24000,24000,24000,24000,0
20240102,202900,12120496100,24000,24000,24000,24000,0
20240102,202800,12120496100,24000,24000,24000,24000,0
20240102,202700,12120496100,24000,24000,24000,24000,0
20240102,202600,12120496100,24000,24000,24000,24000,0
20240102,202500,12120496100,24000,24000,24000,24000,0
20240102,202400,12120496100,24000,24000,24000,24000,0
20240102,202300,12120496100,24000,24000,24000,24000,0
20240102,202200,12120496100,24000,24000,24000,24000,0
20240102,202100,12120496100,24000,24000,24000,24000,0
20240102,202000,12120496100,24000,24000,24000,24000,0
20240102,201900,12120496100,24000,24000,24000,24000,0
20240102,201800,12120496100,24000,24000,24000,24000,0
20240102,201700,12120496100,24000,24000,24000,24000,0
20240102,201600,12120496100,24000,24000,24000,24000,0
20240102,201500,12120496100,24000,24000,24000,24000,0
20240102,201400,12120496100,24000,24000,24000,24000,0
20240102,201300,12120496100,24000,24000,24000,24000,3799
20240102,201200,12120496100,24000,24000,24000,24000,0
20240102,201100,12120496100,24000,24000,24000,24000,0
20240102,201000,12120496100,24000,24000,24000,24000,0
20240102,200900,12120496100,24000,24000,24000,24000,0
20240102,200800,12120496100,24000,24000,24000,24000,0
20240102,200700,12120496100,24000,24000,24000,24000,0
20240102,200600,12120496100,24000,24000,24000,24000,0
20240102,200500,12120496100,24000,24000,24000,24000,0
20240102,200400,12120496100,24000,24000,24000,24000,0
20240102,200300,12120496100,24000,24000,24000,24000,0
20240102,200200,12120496100,24000,24000,24000,24000,0
20240102,200100,12120496100,24000,24000,24000,24000,0
20240102,200000,12120496100,24000,24000,24000,24000,0
20240102,195900,12120496100,24000,24000,24000,24000,0
20240102,195800,12120496100,24000,24000,24000,24000,0
20240102,195700,12120496100,24000,24000,24000,24000,0
20240102,195600,12120496100,24000,24000,24000,24000,0
20240102,195500,12120496100,24000,24000,24000,24000,0
20240102,195400,12120496100,24000,24000,24000,24000,0
20240102,195300,12120496100,24000,24000,24000,24000,0
20240102,195200,12120496100,24000,24000,24000,24000,0
20240102,195100,12120496100,24000,24000,24000,24000,0
20240102,195000,12120496100,24000,24000,24000,24000,0
20240102,194900,12120496100,24000,24000,24000,24000,0
20240102,194800,12120496100,24000,24000,24000,24000,0
20240102,194700,12120496100,24000,24000,24000,24000,0
20240102,194600,12120496100,24000,24000,24000,24000,0
20240102,194500,12120496100,24000,24000,24000,24000,0
20240102,194400,12120496100,24000,24000,24000,24000,0
20240102,194300,12120496100,24000,24000,24000,24000,3799
20240102,194200,12120496100,24000,24000,24000,24000,0
20240102,194100,12120496100,24000,24000,24000,24000,0
20240102,194000,12120496100,24000,24000,24000,24000,0
20240102,193900,12120496100,24000,24000,24000,24000,0
20240102,193800,12120496100,24000,24000,24000,24000,0
20240102,193700,12120496100,24000,24000,24000,24000,0
20240102,193600,12120496100,24000,24000,24000,24000,0
20240102,193500,12120496100,24000,24000,24000,24000,0
20240102,193400,12120496100,24000,24000,24000,24000,0
20240102,193300,12120496100,24000,24000,24000,24000,0
20240102,193200,12120496100,24000,24000,24000,24000,0
20240102,193100,12120496100,24000,24000,24000,24000,0
20240102,193000,12120496100,24000,24000,24000,24000,0
20240102,192900,12120496100,24000,24000,24000,24000,0
20240102,192800,12120496100,24000,24000,24000,24000,0
20240102,192700,12120496100,24000,24000,24000,24000,0
20240102,192600,12120496100,24000,24000,24000,24000,0
20240102,192500,12120496100,24000,24000,24000,24000,0
20240102,192400,12120496100,24000,24000,24000,24000,0
20240102,192300,12120496100,24000,24000,24000,24000,0
20240102,192200,12120496100,24000,24000,24000,24000,0
20240102,192100,12120496100,24000,24000,24000,24000,0
20240102,192000,12120496100,24000,24000,24000,24000,0
20240102,191900,12120496100,24000,24000,24000,24000,0
20240102,191800,12120496100,24000,24000,24000,24000,0
20240102,191700,12120496100,24000,24000,24000,24000,0
20240102,191600,12120496100,24000,24000,24000,24000,0
20240102,191500,12120496100,24000,24000,24000,24000,0
20240102,191400,12120496100,24000,24000,24000,24000,0
20240102,191300,12120496100,24000,24000,24000,24000,3799
20240102,191200,12120496100,24000,24000,24000,24000,0
20240102,191100,12120496100,24000,24000,24000,24000,0
20240102,191000,12120496100,24000,24000,24000,24000,0
20240102,190900,12120496100,24000,24000,24000,24000,0
20240102,190800,12120496100,24000,24000,24000,24000,0
20240102,190700,12120496100,24000,24000,24000,24000,0
20240102,190600,12120496100,24000,24000,24000,24000,0
20240102,190500,12120496100,24000,24000,24000,24000,0
20240102,190400,12120496100,24000,24000,24000,24000,0
20240102,190300,12120496100,24000,24000,24000,24000,0
20240102,190200,12120496100,24000,24000,24000,24000,0
20240102,190100,12120496100,24000,24000,24000,24000,0
20240102,190000,12120496100,24000,24000,24000,24000,0
20240102,185900,12120496100,24000,24000,24000,24000,0
20240102,185800,12120496100,24000,24000,24000,24000,0
20240102,185700,12120496100,24000,24000,24000,24000,0
20240102,185600,12120496100,24000,24000,24000,24000,0
20240102,185500,12120496100,24000,24000,24000,24000,0
20240102,185400,12120496100,24000,24000,24000,24000,0
20240102,185300,12120496100,24000,24000,24000,24000,0
20240102,185200,12120496100,24000,24000,24000,24000,0
20240102,185100,12120496100,24000,24000,24000,24000,0
20240102,185000,12120496100,24000,24000,24000,24000,0
20240102,184900,12120496100,24000,24000,24000,24000,0
20240102,184800,12120496100,24000,24000,24000,24000,0
20240102,184700,12120496100,24000,24000,24000,24000,0
20240102,184600,12120496100,24000,24000,24000,24000,0
20240102,184500,12120496100,24000,24000,24000,24000,0
20240102,184400,12120496100,24000,24000,24000,24000,0
20240102,184300,12120496100,24000,24000,24000,24000,3799
20240102,184200,12120496100,24000,24000,24000,24000,0
20240102,184100,12120496100,24000,24000,24000,24000,0
20240102,184000,12120496100,24000,24000,24000,24000,0
20240102,183900,12120496100,24000,24000,24000,24000,0
20240102,183800,12120496100,24000,24000,24000,24000,0
20240102,183700,12120496100,24000,24000,24000,24000,0
20240102,183600,12120496100,24000,24000,24000,24000,0
20240102,183500,12120496100,24000,24000,24000,24000,0
20240102,183400,12120496100,24000,24000,24000,24000,0
20240102,183300,12120496100,24000,24000,24000,24000,0
20240102,183200,12120496100,24000,24000,24000,24000,0
20240102,183100,12120496100,24000,24000,24000,24000,0
20240102,183000,12120496100,24000,24000,24000,24000,0
20240102,182900,12120496100,24000,24000,24000,24000,0
20240102,182800,12120496100,24000,24000,24000,24000,0
20240102,182700,12120496100,24000,24000,24000,24000,0
20240102,182600,12120496100,24000,24000,24000,24000,0
20240102,182500,12120496100,24000,24000,24000,24000,0
20240102,182400,12120496100,24000,24000,24000,24000,0
20240102,182300,12120496100,24000,24000,24000,24000,0
20240102,182200,12120496100,24000,24000,24000,24000,0
20240102,182100,12120496100,24000,24000,24000,24000,0
20240102,182000,12120496100,24000,24000,24000,24000,0
20240102,181900,12120496100,24000,24000,24000,24000,0
20240102,181800,12120496100,24000,24000,24000,24000,0
20240102,181700,12120496100,24000,24000,24000,24000,0
20240102,181600,12120496100,24000,24000,24000,24000,0
20240102,181500,12120496100,24000,24000,24000,24000,0
20240102,181400,12120496100,24000,24000,24000,24000,0
20240102,181300,12120496100,24000,24000,24000,24000,3799
20240102,181200,12120496100,24000,24000,24000,24000,0
20240102,181100,12120496100,24000,24000,24000,24000,0
20240102,181000,12120496100,24000,24000,24000,24000,0
20240102,180900,12120496100,24000,24000,24000,24000,0
20240102,180800,12120496100,24000,24000,24000,24000,0
20240102,180700,12120496100,24000,24000,24000,24000,0
20240102,180600,12120496100,24000,24000,24000,24000,0
20240102,180500,12120496100,24000,24000,24000,24000,0
20240102,180400,12120496100,24000,24000,24000,24000,0
20240102,180300,12120496100,24000,24000,24000,24000,0
20240102,180200,12120496100,24000,24000,24000,24000,0
20240102,180100,12120496100,24000,24000,24000,24000,0
20240102,180000,12120496100,24000,24000,24000,24000,0
20240102,175900,12120496100,24000,24000,24000,24000,0
20240102,175800,12120496100,24000,24000,24000,24000,0
20240102,175700,12120496100,24000,24000,24000,24000,0
20240102,175600,12120496100,24000,24000,24000,24000,0
20240102,175500,12120496100,24000,24000,24000,24000,0
20240102,175400,12120496100,24000,24000,24000,24000,0
20240102,175300,12120496100,24000,24000,24000,24000,0
20240102,175200,12120496100,24000,24000,24000,24000,0
20240102,175100,12120496100,24000,24000,24000,24000,0
20240102,175000,12120496100,24000,24000,24000,24000,0
20240102,174900,12120496100,24000,24000,24000,24000,0
20240102,174800,12120496100,24000,24000,24000,24000,0
20240102,174700,12120496100,24000,24000,24000,24000,0
20240102,174600,12120496100,24000,24000,24000,24000,0
20240102,174500,12120496100,24000,24000,24000,24000,0
20240102,174400,12120496100,24000,24000,24000,24000,0
20240102,174300,12120496100,24000,24000,24000,24000,3799
20240102,174200,12120496100,24000,24000,24000,24000,0
20240102,174100,12120496100,24000,24000,24000,24000,0
20240102,174000,12120496100,24000,24000,24000,24000,0
20240102,173900,12120496100,24000,24000,24000,24000,0
20240102,173800,12120496100,24000,24000,24000,24000,0
20240102,173700,12120496100,24000,24000,24000,24000,0
20240102,173600,12120496100,24000,24000,24000,24000,0
20240102,173500,12120496100,24000,24000,24000,24000,0
20240102,173400,12120496100,24000,24000,24000,24000,0
20240102,173300,12120496100,24000,24000,24000,24000,0
20240102,173200,12120496100,24000,24000,24000,24000,0
20240102,173100,12120496100,24000,24000,24000,24000,0
20240102,173000,12120496100,24000,24000,24000,24000,0
20240102,172900,12120496100,24000,24000,24000,24000,0
20240102,172800,12120496100,24000,24000,24000,24000,0
20240102,172700,12120496100,24000,24000,24000,24000,0
20240102,172600,12120496100,24000,24000,24000,24000,0
20240102,172500,12120496100,24000,24000,24000,24000,0
20240102,172400,12120496100,24000,24000,24000,24000,0
20240102,172300,12120496100,24000,24000,24000,24000,0
20240102,172200,12120496100,24000,24000,24000,24000,0
20240102,172100,12120496100,24000,24000,24000,24000,0
20240102,172000,12120496100,24000,24000,24000,24000,0
20240102,171900,12120496100,24000,24000,24000,24000,0
20240102,171800,12120496100,24000,24000,24000,24000,0
20240102,171700,12120496100,24000,24000,24000,24000,0
20240102,171600,12120496100,24000,24000,24000,24000,0
20240102,171500,12120496100,24000,24000,24000,24000,0
20240102,171400,12120496100,24000,24000,24000,24000,0
20240102,171300,12120496100,24000,24000,24000,24000,3799
20240102,171200,12120496100,24000,24000,24000,24000,0
20240102,171100,12120496100,24000,24000,24000,24000,0
20240102,171000,12120496100,24000,24000,24000,24000,0
20240102,170900,12120496100,24000,24000,24000,24000,0
20240102,170800,12120496100,24000,24000,24000,24000,0
20240102,170700,12120496100,24000,24000,24000,24000,0
20240102,170600,12120496100,24000,24000,24000,24000,0
20240102,170500,12120496100,24000,24000,24000,24000,0
20240102,170400,12120496100,24000,24000,24000,24000,0
20240102,170300,12120496100,24000,24000,24000,24000,0
20240102,170200,12120496100,24000,24000,24000,24000,0
20240102,170100,12120496100,24000,24000,24000,24000,0
20240102,170000,12120496100,24000,24000,24000,24000,0
20240102,165900,12120496100,24000,24000,24000,24000,0
20240102,165800,12120496100,24000,24000,24000,24000,0
20240102,165700,12120496100,24000,24000,24000,24000,0
20240102,165600,12120496100,24000,24000,24000,24000,0
20240102,165500,12120496100,24000,24000,24000,24000,0
20240102,165400,12120496100,24000,24000,24000,24000,0
20240102,165300,12120496100,24000,24000,24000,24000,0
20240102,165200,12120496100,24000,24000,24000,24000,0
20240102,165100,12120496100,24000,24000,24000,24000,0
20240102,165000,12120496100,24000,24000,24000,24000,0
20240102,164900,12120496100,24000,24000,24000,24000,0
20240102,164800,12120496100,24000,24000,24000,24000,0
20240102,164700,12120496100,24000,24000,24000,24000,0
20240102,164600,12120496100,24000,24000,24000,24000,0
20240102,164500,12120496100,24000,24000,24000,24000,0
20240102,164400,12120496100,24000,24000,24000,24000,0
20240102,164300,12120496100,24000,24000,24000,24000,3799
20240102,164200,12120496100,24000,24000,24000,24000,0
20240102,164100,12120496100,24000,24000,24000,24000,0
20240102,164000,12120496100,24000,24000,24000,24000,0
20240102,163900,12120496100,24000,24000,24000,24000,0
20240102,163800,12120496100,24000,24000,24000,24000,0
20240102,163700,12120496100,24000,24000,24000,24000,0
20240102,163600,12120496100,24000,24000,24000,24000,0
20240102,163500,12120496100,24000,24000,24000,24000,0
20240102,163400,12120496100,24000,24000,24000,24000,0
20240102,163300,12120496100,24000,24000,24000,24000,0
20240102,163200,12120496100,24000,24000,24000,24000,0
20240102,163100,12120496100,24000,24000,24000,24000,0
20240102,163000,12120496100,24000,24000,24000,24000,0
20240102,162900,12120496100,24000,24000,24000,24000,0
20240102,162800,12120496100,24000,24000,24000,24000,0
20240102,162700,12120496100,24000,24000,24000,24000,0
20240102,162600,12120496100,24000,24000,24000,24000,0
20240102,162500,12120496100,24000,24000,24000,24000,0
20240102,162400,12120496100,24000,24000,24000,24000,0
20240102,162300,12120496100,24000,24000,24000,24000,0
20240102,162200,12120496100,24000,24000,24000,24000,0
20240102,162100,12120496100,24000,24000,24000,24000,0
20240102,162000,12120496100,24000,24000,24000,24000,0
20240102,161900,12120496100,24000,24000,24000,24000,0
20240102,161800,12120496100,24000,24000,24000,24000,0
20240102,161700,12120496100,24000,24000,24000,24000,0
20240102,161600,12120496100,24000,24000,24000,24000,0
20240102,161500,12120496100,24000,24000,24000,24000,0
20240102,161400,12120496100,24000,24000,24000,24000,0
20240102,161300,12120496100,24000,24000,24000,24000,3799
20240102,161200,12120496100,24000,24000,24000,24000,0
20240102,161100,12120496100,24000,24000,24000,24000,0
20240102,161000,12120496100,24000,24000,24000,24000,0
20240102,160900,12120496100,24000,24000,24000,24000,0
20240102,160800,12120496100,24000,24000,24000,24000,0
20240102,160700,12120496100,24000,24000,24000,24000,0
20240102,160600,12120496100,24000,24000,24000,24000,0
20240102,160500,12120496100,24000,24000,24000,24000,0
20240102,160400,12120496100,24000,24000,24000,24000,0
20240102,160300,12120496100,24000,24000,24000,24000,0
20240102,160200,12120496100,24000,24000,24000,24000,0
20240102,160100,12120496100,24000,24000,24000,24000,0
20240102,160000,12120496100,24000,24000,24000,24000,0
20240102,155900,12120496100,24000,24000,24000,24000,0
20240102,155800,12120496100,24000,24000,24000,24000,0
20240102,155700,12120496100,24000,24000,24000,24000,0
20240102,155600,12120496100,24000,24000,24000,24000,0
20240102,155500,12120496100,24000,24000,24000,24000,0
20240102,155400,12120496100,24000,24000,24000,24000,0
20240102,155300,12120496100,24000,24000,24000,24000,0
20240102,155200,12120496100,24000,24000,24000,24000,0
20240102,155100,12120496100,24000,24000,24000,24000,0
20240102,155000,12120496100,24000,24000,24000,24000,0
20240102,154900,12120496100,24000,24000,24000,24000,0
20240102,154800,12120496100,24000,24000,24000,24000,0
20240102,154700,12120496100,24000,24000,24000,24000,0
20240102,154600,12120496100,24000,24000,24000,24000,0
20240102,154500,12120496100,24000,24000,24000,24000,0
20240102,154400,12120496100,24000,24000,24000,24000,0
20240102,154300,12120496100,24000,24000,24000,24000,3799
20240102,154200,12120496100,24000,24000,24000,24000,0
20240102,154100,12120496100,24000,24000,24000,24000,0
20240102,154000,12120496100,24000,24000,24000,24000,0
20240102,153900,12120496100,24000,24000,24000,24000,0
20240102,153800,12120496100,24000,24000,24000,24000,0
20240102,153700,12120496100,24000,24000,24000,24000,0
20240102,153600,12120496100,24000,24000,24000,24000,0
20240102,153500,12120496100,24000,24000,24000,24000,0
20240102,153400,12120496100,24000,24000,24000,24000,0
20240102,153300,12120496100,24000,24000,24000,24000,0
20240102,153200,12120496100,24000,24000,24000,24000,0
20240102,153100,12120496100,24000,24000,24000,24000,0
20240102,153000,12120496100,24000,24000,24000,24000,3799
20240102,152900,12029320100,24000,24000,24000,24000,0
20240102,152800,12029320100,24000,24000,24000,24000,0
20240102,152700,12029320100,24000,24000,24000,24000,0
20240102,152600,12029320100,24000,24000,24000,24000,0
20240102,152500,12029320100,24000,24000,24000,24000,0
20240102,152400,12029320100,24000,24000,24000,24000,0
20240102,152300,12029320100,24000,24000,24000,24000,0
20240102,152200,12029320100,24000,24000,24000,24000,0
20240102,152100,12029320100,24000,24000,24000,24000,0
20240102,152000,12029320100,24000,24000,24000,24000,0
20240102,151900,12029320100,24000,24150,24150,24000,1573
20240102,151800,11991525250,24100,24050,24100,24050,1019
20240102,151700,11966984100,24100,24100,24100,24000,1483
20240102,151600,11931319400,24100,24100,24150,24050,446
20240102,151500,11920564850,24100,24150,24150,24050,800
20240102,151400,11901286800,24150,24100,24150,24050,1043
20240102,151300,11876141800,24050,24000,24100,24000,467
20240102,151200,11864906850,24000,24050,24050,24000,598
20240102,151100,11850550300,24050,24000,24050,24000,1102
20240102,151000,11824082500,24050,23950,24050,23950,994
20240102,150900,11800231850,24000,24050,24100,24000,297
20240102,150800,11793090150,24100,24000,24100,24000,896
20240102,150700,11771535650,24000,24050,24050,23950,1984
20240102,150600,11723937700,24050,24050,24100,24000,790
20240102,150500,11704918750,24100,24050,24100,24050,1164
20240102,150400,11676907850,24100,23900,24100,23900,1496
20240102,150300,11641026950,23950,23900,23950,23900,518
20240102,150200,11628637250,23950,23950,23950,23900,1278
20240102,150100,11598074850,23950,23950,24000,23900,455
20240102,150000,11587182350,24000,24100,24100,23950,1241
20240102,145900,11557382200,24050,24050,24150,24050,2758
20240102,145800,11490881900,24050,23900,24050,23900,2090
20240102,145700,11440684800,23950,23850,23950,23850,2164
20240102,145600,11388907750,23900,23750,23900,23750,938
20240102,145500,11366582450,23800,23800,23900,23750,1672
20240102,145400,11326778600,23750,23800,23800,23750,617
20240102,145300,11312099850,23800,23850,23900,23750,433
20240102,145200,11301797300,23900,23850,23900,23750,1496
20240102,145100,11266180300,23850,23800,23900,23800,626
20240102,145000,11251259950,23850,23850,23850,23750,502
20240102,144900,11239299200,23900,23750,23900,23750,831
20240102,144800,11219540700,23750,23750,23800,23700,380
20240102,144700,11210510650,23750,23750,23750,23650,1149
20240102,144600,11183271450,23750,23850,23900,23700,1103
20240102,144500,11157094600,23800,23850,23900,23750,499
20240102,144400,11145212350,23850,23800,23900,23750,354
20240102,144300,11136769450,23850,23800,23900,23800,681
20240102,144200,11120552100,23800,23750,23850,23750,1129
20240102,144100,11093670700,23800,23750,23850,23750,605
20240102,144000,11079287350,23800,23750,23850,23750,620
20240102,143900,11064552500,23750,23750,23850,23750,723
20240102,143800,11047349300,23750,23700,23750,23700,474
20240102,143700,11036101100,23700,23850,23850,23700,1394
20240102,143600,11003011250,23750,23800,23850,23750,747
20240102,143500,10985236850,23750,23800,23850,23650,1262
20240102,143400,10955271650,23850,23800,23850,23800,368
20240102,143300,10946505950,23800,23750,23850,23700,797
20240102,143200,10927524300,23800,23800,23850,23650,1479
20240102,143100,10892447500,23850,23800,23850,23750,1046
20240102,143000,10867545900,23750,23650,23800,23650,1363
20240102,142900,10835184200,23700,23700,23750,23650,933
20240102,142800,10813092850,23700,23750,23800,23650,466
20240102,142700,10802051500,23750,23750,23750,23650,1531
20240102,142600,10765752950,23800,23800,23850,23700,998
20240102,142500,10742027850,23800,23800,23850,23800,472
20240102,142400,10730784200,23900,23800,23900,23750,705
20240102,142300,10713997650,23750,23750,23850,23750,988
20240102,142200,10690512950,23750,23800,23850,23700,1469
20240102,142100,10655634100,23700,23800,23850,23700,2605
20240102,142000,10593731100,23850,23800,23850,23800,955
20240102,141900,10570981100,23800,23850,23850,23800,893
20240102,141800,10549717550,23800,23900,23900,23800,1882
20240102,141700,10504862050,23900,23900,23950,23850,1553
20240102,141600,10467799550,23900,23850,23900,23850,642
20240102,141500,10452471300,23850,23950,23950,23850,1304
20240102,141400,10421292500,23950,23950,24000,23900,2205
20240102,141300,10368542800,24000,23950,24000,23900,542
20240102,141200,10355561300,23950,24000,24050,23950,1527
20240102,141100,10318942750,24000,23950,24050,23950,996
20240102,141000,10295059900,23950,24000,24050,23950,576
20240102,140900,10281240700,24000,24050,24100,23950,722
20240102,140800,10263909300,24100,24050,24100,24000,598
20240102,140700,10249538950,24000,24050,24100,24000,747
20240102,140600,10231587150,24050,24050,24100,24000,1709
20240102,140500,10190488700,24050,24050,24100,24000,704
20240102,140400,10173561800,24100,24150,24150,24050,542
20240102,140300,10160512450,24100,24150,24150,24050,924
20240102,140200,10138260500,24100,24150,24150,24100,723
20240102,140100,10120819100,24100,24150,24150,24100,453
20240102,140000,10109893600,24100,24200,24200,24100,652
20240102,135900,10094152550,24200,24250,24250,24100,699
20240102,135800,10077259100,24200,24100,24250,24100,882
20240102,135700,10055970250,24100,24200,24250,24100,1112
20240102,135600,10029066350,24200,24150,24200,24100,550
20240102,135500,10015775150,24200,24150,24200,24150,340
20240102,135400,10007552000,24150,24100,24200,24050,1459
20240102,135300,9972385150,24100,24050,24100,24050,477
20240102,135200,9960895400,24050,24100,24150,24050,926
20240102,135100,9938598400,24150,24100,24150,24050,259
20240102,135000,9932361350,24100,24000,24150,24000,512
20240102,134900,9920027050,24050,24050,24050,23950,655
20240102,134800,9904311150,24100,24050,24150,24000,381
20240102,134700,9895132550,24050,24000,24100,24000,590
20240102,134600,9880949950,24050,24050,24050,23950,835
20240102,134500,9860903200,24050,24100,24100,24050,429
20240102,134400,9850568850,24100,24050,24100,24000,643
20240102,134300,9835113950,24000,24050,24100,23950,1064
20240102,134200,9809552700,24100,24100,24100,24000,294
20240102,134100,9802479600,24000,24050,24100,24000,1187
20240102,134000,9773983750,24100,24050,24100,24000,1217
20240102,133900,9744714150,24050,24100,24200,24050,527
20240102,133800,9731997450,24150,24050,24150,24050,642
20240102,133700,9716520350,24050,24050,24100,24000,964
20240102,133600,9693342350,24050,24000,24050,23950,1118
20240102,133500,9666516500,24050,24050,24050,24000,1009
20240102,133400,9642291500,24050,24050,24100,24000,766
20240102,133300,9623877750,24100,24100,24150,24100,982
20240102,133200,9600183650,24100,24050,24150,24050,771
20240102,133100,9581620650,24100,24000,24100,24000,1299
20240102,133000,9550365650,24000,24100,24150,24000,628
20240102,132900,9535234650,24100,24100,24150,24050,552
20240102,132800,9521933800,24150,24100,24150,24050,897
20240102,132700,9500324600,24100,24100,24200,24000,852
20240102,132600,9479848250,24050,24100,24150,24000,1004
20240102,132500,9455662400,24100,24150,24200,24100,367
20240102,132400,9446795750,24150,24300,24300,24150,494
20240102,132300,9434843700,24300,24150,24300,24000,1896
20240102,132200,9389033500,24150,24100,24200,24050,313
20240102,132100,9381499300,24050,24100,24100,24050,518
20240102,132000,9369023800,24100,24100,24150,24000,515
20240102,131900,9356607000,24100,24050,24100,23950,590
20240102,131800,9342427600,24050,23950,24150,23950,373
20240102,131700,9333470100,23950,24000,24050,23950,712
20240102,131600,9316378250,24000,24050,24150,24000,526
20240102,131500,9303723900,24050,24000,24100,23950,1396
20240102,131400,9270186550,24050,24000,24050,23950,661
20240102,131300,9254317150,23950,24100,24100,23950,1817
20240102,131200,9210653550,24050,24100,24250,24050,6081
20240102,131100,9064268200,24100,24150,24200,24000,1478
20240102,131000,9028692050,24200,24300,24300,24150,369
20240102,130900,9019743550,24250,24300,24350,24200,2130
20240102,130800,8968025800,24350,24350,24400,24250,1032
20240102,130700,8942946650,24400,24300,24400,24300,1147
20240102,130600,8915036250,24350,24350,24350,24250,2857
20240102,130500,8845612200,24350,24300,24350,24300,437
20240102,130400,8834982750,24300,24250,24300,24250,550
20240102,130300,8821631300,24300,24300,24350,24300,2606
20240102,130200,8758287850,24300,24300,24300,24200,676
20240102,130100,8741894350,24300,24250,24300,24200,1082
20240102,130000,8715629750,24250,24300,24350,24200,1925
20240102,125900,8668961500,24300,24350,24350,24250,1232
20240102,125800,8639024700,24350,24200,24350,24200,2707
20240102,125700,8573245900,24200,24200,24250,24200,1259
20240102,125600,8542757150,24150,24150,24200,24100,1444
20240102,125500,8507867500,24150,24000,24150,23900,975
20240102,125400,8484435600,24050,24100,24100,24050,1139
20240102,125300,8457002500,24050,23950,24100,23900,803
20240102,125200,8437755550,23950,24000,24000,23900,812
20240102,125100,8418323350,24000,23900,24000,23900,672
20240102,125000,8402215250,23950,24000,24000,23900,1156
20240102,124900,8374556750,24000,24000,24000,23950,491
20240102,124800,8362790350,24000,24050,24100,24000,841
20240102,124700,8342572750,24050,24100,24100,24000,1078
20240102,124600,8316625150,24100,24050,24150,24050,1775
20240102,124500,8273877200,24100,24000,24100,24000,2245
20240102,124400,8219931450,24000,23900,24000,23900,844
20240102,124300,8199699300,23900,23950,23950,23900,859
20240102,124200,8179141700,23950,23850,23950,23850,1078
20240102,124100,8153374800,23850,23750,23850,23750,818
20240102,124000,8133916950,23750,23850,23850,23750,267
20240102,123900,8127558750,23850,23800,23850,23750,398
20240102,123800,8118087350,23800,23750,23850,23750,315
20240102,123700,8110583350,23750,23750,23750,23650,1767
20240102,123600,8068673250,23650,23750,23800,23650,1654
20240102,123500,8029433700,23750,23750,23800,23700,522
20240102,123400,8017041450,23750,23800,23800,23700,1154
20240102,123300,7989630500,23800,23800,23800,23750,274
20240102,123200,7983116400,23800,23800,23850,23750,1202
20240102,123100,7954519150,23800,23800,23800,23750,235
20240102,123000,7948931350,23800,23800,23800,23750,789
20240102,122900,7930187450,23800,23800,23900,23750,625
20240102,122800,7915308250,23800,23900,23900,23800,1142
20240102,122700,7888063950,23900,23800,23900,23800,1494
20240102,122600,7852487450,23850,23900,23900,23800,672
20240102,122500,7836461250,23900,23850,23900,23800,559
20240102,122400,7823127750,23850,23850,23850,23800,367
20240102,122300,7814382300,23850,23800,23850,23800,628
20240102,122200,7799426900,23850,23900,23950,23850,1042
20240102,122100,7774498450,23900,23850,23950,23850,370
20240102,122000,7765663700,23850,23950,23950,23850,1026
20240102,121900,7741160700,23950,23950,23950,23950,978
20240102,121800,7717737600,23950,23850,23950,23850,512
20240102,121700,7705487450,23850,23850,23900,23850,1085
20240102,121600,7679580100,23850,23950,23950,23850,1215
20240102,121500,7650542100,23900,23850,23950,23850,1618
20240102,121400,7611872750,23850,23700,23850,23700,973
20240102,121300,7588745950,23700,23700,23750,23650,2208
20240102,121200,7536439400,23700,23600,23700,23600,710
20240102,121100,7519658900,23650,23600,23650,23550,2347
20240102,121000,7464262800,23600,23600,23600,23550,1067
20240102,120900,7439086600,23600,23550,23600,23550,503
20240102,120800,7427227800,23550,23600,23600,23550,993
20240102,120700,7403822200,23600,23550,23600,23500,782
20240102,120600,7385412800,23600,23600,23600,23550,392
20240102,120500,7376179350,23600,23550,23600,23550,1220
20240102,120400,7347404900,23500,23500,23500,23500,156
20240102,120300,7343738900,23500,23500,23500,23450,526
20240102,120200,7331399950,23500,23550,23600,23450,431
20240102,120100,7321269950,23550,23500,23550,23500,556
20240102,120000,7308179350,23500,23500,23500,23450,700
20240102,115900,7291749750,23500,23450,23500,23400,378
20240102,115800,7282879100,23450,23600,23600,23450,1340
20240102,115700,7251271250,23550,23450,23550,23400,1838
20240102,115600,7208100750,23450,23500,23550,23400,507
20240102,115500,7196214050,23450,23400,23500,23350,348
20240102,115400,7188067900,23350,23450,23500,23350,1651
20240102,115300,7149411300,23450,23400,23550,23400,10539
20240102,115200,6902251800,23450,23450,23450,23400,1789
20240102,115100,6860315950,23450,23450,23450,23400,1938
20240102,115000,6814904200,23450,23400,23450,23350,1232
20240102,114900,6786050550,23350,23350,23400,23350,1171
20240102,114800,6758705400,23400,23400,23400,23350,954
20240102,114700,6736398500,23400,23350,23400,23300,613
20240102,114600,6722092100,23350,23400,23400,23300,497
20240102,114500,6710491350,23400,23400,23400,23300,807
20240102,114400,6691651550,23400,23350,23400,23300,393
20240102,114300,6682480600,23350,23400,23400,23300,861
20240102,114200,6662374950,23400,23400,23400,23300,547
20240102,114100,6649588200,23400,23250,23400,23250,2629
20240102,114000,6588355000,23300,23350,23350,23250,797
20240102,113900,6569812800,23350,23350,23350,23300,375
20240102,113800,6561069300,23300,23350,23400,23300,1439
20240102,113700,6527516400,23350,23400,23400,23300,753
20240102,113600,6509945700,23400,23400,23400,23350,425
20240102,113500,6500015850,23400,23400,23500,23350,465
20240102,113400,6489133050,23400,23450,23500,23400,704
20240102,113300,6472651800,23500,23500,23500,23450,624
20240102,113200,6457994250,23500,23350,23500,23350,791
20240102,113100,6439488100,23400,23350,23400,23350,1030
20240102,113000,6415433100,23350,23400,23400,23350,1795
20240102,112900,6373506900,23400,23350,23400,23350,940
20240102,112800,6351537450,23450,23450,23450,23400,810
20240102,112700,6332566250,23450,23450,23500,23350,803
20240102,112600,6313749850,23450,23450,23450,23350,1860
20240102,112500,6270196150,23400,23350,23450,23300,1802
20240102,112400,6228061650,23350,23350,23400,23300,998
20240102,112300,6204771000,23350,23300,23350,23250,1263
20240102,112200,6175326200,23250,23200,23350,23200,7413
20240102,112100,6002425650,23200,23200,23250,23150,996
20240102,112000,5979317150,23250,23150,23250,23150,2224
20240102,111900,5927750850,23150,23050,23150,23050,1499
20240102,111800,5893149950,23050,23000,23050,22900,1460
20240102,111700,5859611700,23000,23000,23050,22800,1107
20240102,111600,5834229350,23050,22850,23050,22850,1381
20240102,111500,5802543950,22800,22950,22950,22800,4564
20240102,111400,5698290900,22950,22900,22950,22850,854
20240102,111300,5678741100,22850,22850,22900,22850,1709
20240102,111200,5639617200,22900,22800,22950,22800,993
20240102,111100,5616957850,22800,22800,22850,22750,1031
20240102,111000,5593457900,22800,22750,22800,22750,1219
20240102,110900,5565699850,22700,22800,22850,22700,1192
20240102,110800,5538559550,22800,22800,22850,22750,1346
20240102,110700,5507902900,22800,22900,22900,22800,1355
20240102,110600,5476984400,22900,22950,23000,22850,2130
20240102,110500,5428161400,23000,23000,23150,22950,3547
20240102,110400,5346595000,23000,22900,23000,22900,3237
20240102,110300,5272310700,22900,22700,22900,22700,3593
20240102,110200,5190475100,22750,22750,22750,22650,2343
20240102,110100,5137267350,22700,22600,22750,22550,3615
20240102,110000,5055354550,22600,22600,22650,22500,4186
20240102,105900,4960840950,22600,22550,22650,22550,1400
20240102,105800,4929213000,22600,22750,22750,22350,34292
20240102,105700,4158124300,22750,22750,22850,22700,1324
20240102,105600,4128002700,22750,22700,22750,22700,1347
20240102,105500,4097419250,22750,22700,22800,22650,631
20240102,105400,4083079100,22700,22700,22800,22600,1184
20240102,105300,4056249850,22700,22600,22750,22600,1542
20240102,105200,4021351550,22600,22750,22800,22600,4424
20240102,105100,3921133900,22700,22850,22850,22650,4434
20240102,105000,3820216500,22850,22800,22900,22800,3782
20240102,104900,3733723900,22800,22800,22850,22800,1074
20240102,104800,3709216300,22850,22900,22900,22800,2514
20240102,104700,3651802500,22900,22850,22900,22850,1980
20240102,104600,3606503600,22800,22700,22800,22600,5782
20240102,104500,3475115450,22650,22650,22750,22500,4669
20240102,104400,3369646050,22650,22700,22750,22600,2352
20240102,104300,3316439500,22700,22550,22700,22500,17404
20240102,104200,2924325000,22600,22700,22750,22550,10579
20240102,104100,2685363800,22700,22750,22800,22650,2281
20240102,104000,2633581550,22750,22850,22850,22700,4172
20240102,103900,2538637550,22850,22800,22900,22750,4113
20240102,103800,2444805300,22750,22800,22900,22750,4670
20240102,103700,2338315550,22850,22900,23000,22800,4461
20240102,103600,2236158050,22950,23000,23000,22900,3600
20240102,103500,2153549500,23000,23050,23050,22950,3428
20240102,103400,2074719300,23050,23000,23100,22900,2110
20240102,103300,2026199400,22850,22950,23150,22850,4010
20240102,103200,1934031300,22950,23150,23200,22750,6960
20240102,103100,1773786950,23150,23200,23250,23150,2481
20240102,103000,1716275250,23200,23400,23450,23200,6492
20240102,102900,1565171350,23400,23400,23450,23300,4403
20240102,102800,1462314750,23450,23500,23500,23400,3005
20240102,102700,1391828750,23500,23450,23550,23450,1298
20240102,102600,1361361800,23550,23550,23550,23500,2216
20240102,102500,1309274150,23550,23600,23600,23550,767
20240102,102400,1291209100,23550,23700,23700,23550,2647
20240102,102300,1228771300,23700,23700,23700,23650,731
20240102,102200,1211469800,23700,23700,23700,23600,464
20240102,102100,1200483350,23700,23500,23700,23500,1059
20240102,102000,1175519400,23550,23450,23550,23450,2444
20240102,101900,1118110800,23450,23600,23600,23450,3646
20240102,101800,1032450700,23600,23700,23700,23550,2989
20240102,101700,961915350,23650,23650,23700,23650,1737
20240102,101600,920821400,23650,23700,23750,23650,2308
20240102,101500,866186100,23700,23750,23750,23650,2356
20240102,101400,810351650,23700,23800,23850,23700,3022
20240102,101300,738583600,23800,23800,23850,23800,822
20240102,101200,719009850,23800,23800,23900,23750,1979
20240102,101100,671908350,23800,23800,23850,23750,1521
20240102,101000,635715700,23800,23750,23900,23750,1983
20240102,100900,588489750,23750,23950,23950,23750,1453
20240102,100800,553912400,24000,24000,24000,23800,2053
20240102,100700,504973050,24000,24250,24250,24000,4571
20240102,100600,394942150,24200,24250,24300,24150,1979
20240102,100500,347071250,24250,24200,24300,24150,1805
20240102,100400,303408050,24200,24150,24200,24150,1263
20240102,100300,272898650,24150,24200,24200,24150,944
20240102,100200,250066150,24150,24200,24250,24150,5278
20240102,100100,122566500,24250,24150,24250,24150,367
20240102,100000,113686800,24150,24100,24200,24100,4716