KissMeData/020000/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190600,2367948250,20750,20750,20750,20750,2335
20240109,190500,2367948250,20750,20750,20750,20750,0
20240109,190400,2367948250,20750,20750,20750,20750,0
20240109,190300,2367948250,20750,20750,20750,20750,0
20240109,190200,2367948250,20750,20750,20750,20750,0
20240109,190100,2367948250,20750,20750,20750,20750,0
20240109,190000,2367948250,20750,20750,20750,20750,0
20240109,185900,2367948250,20750,20750,20750,20750,0
20240109,185800,2367948250,20750,20750,20750,20750,0
20240109,185700,2367948250,20750,20750,20750,20750,0
20240109,185600,2367948250,20750,20750,20750,20750,0
20240109,185500,2367948250,20750,20750,20750,20750,0
20240109,185400,2367948250,20750,20750,20750,20750,0
20240109,185300,2367948250,20750,20750,20750,20750,0
20240109,185200,2367948250,20750,20750,20750,20750,0
20240109,185100,2367948250,20750,20750,20750,20750,0
20240109,185000,2367948250,20750,20750,20750,20750,0
20240109,184900,2367948250,20750,20750,20750,20750,0
20240109,184800,2367948250,20750,20750,20750,20750,0
20240109,184700,2367948250,20750,20750,20750,20750,0
20240109,184600,2367948250,20750,20750,20750,20750,0
20240109,184500,2367948250,20750,20750,20750,20750,0
20240109,184400,2367948250,20750,20750,20750,20750,0
20240109,184300,2367948250,20750,20750,20750,20750,0
20240109,184200,2367948250,20750,20750,20750,20750,0
20240109,184100,2367948250,20750,20750,20750,20750,0
20240109,184000,2367948250,20750,20750,20750,20750,0
20240109,183900,2367948250,20750,20750,20750,20750,0
20240109,183800,2367948250,20750,20750,20750,20750,0
20240109,183700,2367948250,20750,20750,20750,20750,0
20240109,183600,2367948250,20750,20750,20750,20750,2335
20240109,183500,2367948250,20750,20750,20750,20750,0
20240109,183400,2367948250,20750,20750,20750,20750,0
20240109,183300,2367948250,20750,20750,20750,20750,0
20240109,183200,2367948250,20750,20750,20750,20750,0
20240109,183100,2367948250,20750,20750,20750,20750,0
20240109,183000,2367948250,20750,20750,20750,20750,0
20240109,182900,2367948250,20750,20750,20750,20750,0
20240109,182800,2367948250,20750,20750,20750,20750,0
20240109,182700,2367948250,20750,20750,20750,20750,0
20240109,182600,2367948250,20750,20750,20750,20750,0
20240109,182500,2367948250,20750,20750,20750,20750,0
20240109,182400,2367948250,20750,20750,20750,20750,0
20240109,182300,2367948250,20750,20750,20750,20750,0
20240109,182200,2367948250,20750,20750,20750,20750,0
20240109,182100,2367948250,20750,20750,20750,20750,0
20240109,182000,2367948250,20750,20750,20750,20750,0
20240109,181900,2367948250,20750,20750,20750,20750,0
20240109,181800,2367948250,20750,20750,20750,20750,0
20240109,181700,2367948250,20750,20750,20750,20750,0
20240109,181600,2367948250,20750,20750,20750,20750,0
20240109,181500,2367948250,20750,20750,20750,20750,0
20240109,181400,2367948250,20750,20750,20750,20750,0
20240109,181300,2367948250,20750,20750,20750,20750,0
20240109,181200,2367948250,20750,20750,20750,20750,0
20240109,181100,2367948250,20750,20750,20750,20750,0
20240109,181000,2367948250,20750,20750,20750,20750,0
20240109,180900,2367948250,20750,20750,20750,20750,0
20240109,180800,2367948250,20750,20750,20750,20750,0
20240109,180700,2367948250,20750,20750,20750,20750,0
20240109,180600,2367948250,20750,20750,20750,20750,2335
20240109,180500,2367948250,20750,20750,20750,20750,0
20240109,180400,2367948250,20750,20750,20750,20750,0
20240109,180300,2367948250,20750,20750,20750,20750,0
20240109,180200,2367948250,20750,20750,20750,20750,0
20240109,180100,2367948250,20750,20750,20750,20750,0
20240109,180000,2367948250,20750,20750,20750,20750,0
20240109,175900,2367948250,20750,20750,20750,20750,0
20240109,175800,2367948250,20750,20750,20750,20750,0
20240109,175700,2367948250,20750,20750,20750,20750,0
20240109,175600,2367948250,20750,20750,20750,20750,0
20240109,175500,2367948250,20750,20750,20750,20750,0
20240109,175400,2367948250,20750,20750,20750,20750,0
20240109,175300,2367948250,20750,20750,20750,20750,0
20240109,175200,2367948250,20750,20750,20750,20750,0
20240109,175100,2367948250,20750,20750,20750,20750,0
20240109,175000,2367948250,20750,20750,20750,20750,0
20240109,174900,2367948250,20750,20750,20750,20750,0
20240109,174800,2367948250,20750,20750,20750,20750,0
20240109,174700,2367948250,20750,20750,20750,20750,0
20240109,174600,2367948250,20750,20750,20750,20750,0
20240109,174500,2367948250,20750,20750,20750,20750,0
20240109,174400,2367948250,20750,20750,20750,20750,0
20240109,174300,2367948250,20750,20750,20750,20750,0
20240109,174200,2367948250,20750,20750,20750,20750,0
20240109,174100,2367948250,20750,20750,20750,20750,0
20240109,174000,2367948250,20750,20750,20750,20750,0
20240109,173900,2367948250,20750,20750,20750,20750,0
20240109,173800,2367948250,20750,20750,20750,20750,0
20240109,173700,2367948250,20750,20750,20750,20750,0
20240109,173600,2367948250,20750,20750,20750,20750,2335
20240109,173500,2367948250,20750,20750,20750,20750,0
20240109,173400,2367948250,20750,20750,20750,20750,0
20240109,173300,2367948250,20750,20750,20750,20750,0
20240109,173200,2367948250,20750,20750,20750,20750,0
20240109,173100,2367948250,20750,20750,20750,20750,0
20240109,173000,2367948250,20750,20750,20750,20750,0
20240109,172900,2367948250,20750,20750,20750,20750,0
20240109,172800,2367948250,20750,20750,20750,20750,0
20240109,172700,2367948250,20750,20750,20750,20750,0
20240109,172600,2367948250,20750,20750,20750,20750,0
20240109,172500,2367948250,20750,20750,20750,20750,0
20240109,172400,2367948250,20750,20750,20750,20750,0
20240109,172300,2367948250,20750,20750,20750,20750,0
20240109,172200,2367948250,20750,20750,20750,20750,0
20240109,172100,2367948250,20750,20750,20750,20750,0
20240109,172000,2367948250,20750,20750,20750,20750,0
20240109,171900,2367948250,20750,20750,20750,20750,0
20240109,171800,2367948250,20750,20750,20750,20750,0
20240109,171700,2367948250,20750,20750,20750,20750,0
20240109,171600,2367948250,20750,20750,20750,20750,0
20240109,171500,2367948250,20750,20750,20750,20750,0
20240109,171400,2367948250,20750,20750,20750,20750,0
20240109,171300,2367948250,20750,20750,20750,20750,0
20240109,171200,2367948250,20750,20750,20750,20750,0
20240109,171100,2367948250,20750,20750,20750,20750,0
20240109,171000,2367948250,20750,20750,20750,20750,0
20240109,170900,2367948250,20750,20750,20750,20750,0
20240109,170800,2367948250,20750,20750,20750,20750,0
20240109,170700,2367948250,20750,20750,20750,20750,0
20240109,170600,2367948250,20750,20750,20750,20750,2335
20240109,170500,2367948250,20750,20750,20750,20750,0
20240109,170400,2367948250,20750,20750,20750,20750,0
20240109,170300,2367948250,20750,20750,20750,20750,0
20240109,170200,2367948250,20750,20750,20750,20750,0
20240109,170100,2367948250,20750,20750,20750,20750,0
20240109,170000,2367948250,20750,20750,20750,20750,0
20240109,165900,2367948250,20750,20750,20750,20750,0
20240109,165800,2367948250,20750,20750,20750,20750,0
20240109,165700,2367948250,20750,20750,20750,20750,0
20240109,165600,2367948250,20750,20750,20750,20750,0
20240109,165500,2367948250,20750,20750,20750,20750,0
20240109,165400,2367948250,20750,20750,20750,20750,0
20240109,165300,2367948250,20750,20750,20750,20750,0
20240109,165200,2367948250,20750,20750,20750,20750,0
20240109,165100,2367948250,20750,20750,20750,20750,0
20240109,165000,2367948250,20750,20750,20750,20750,0
20240109,164900,2367948250,20750,20750,20750,20750,0
20240109,164800,2367948250,20750,20750,20750,20750,0
20240109,164700,2367948250,20750,20750,20750,20750,0
20240109,164600,2367948250,20750,20750,20750,20750,0
20240109,164500,2367948250,20750,20750,20750,20750,0
20240109,164400,2367948250,20750,20750,20750,20750,0
20240109,164300,2367948250,20750,20750,20750,20750,0
20240109,164200,2367948250,20750,20750,20750,20750,0
20240109,164100,2367948250,20750,20750,20750,20750,0
20240109,164000,2367948250,20750,20750,20750,20750,0
20240109,163900,2367948250,20750,20750,20750,20750,0
20240109,163800,2367948250,20750,20750,20750,20750,0
20240109,163700,2367948250,20750,20750,20750,20750,0
20240109,163600,2367948250,20750,20750,20750,20750,2335
20240109,163500,2367948250,20750,20750,20750,20750,0
20240109,163400,2367948250,20750,20750,20750,20750,0
20240109,163300,2367948250,20750,20750,20750,20750,0
20240109,163200,2367948250,20750,20750,20750,20750,0
20240109,163100,2367948250,20750,20750,20750,20750,0
20240109,163000,2367948250,20750,20750,20750,20750,0
20240109,162900,2367948250,20750,20750,20750,20750,0
20240109,162800,2367948250,20750,20750,20750,20750,0
20240109,162700,2367948250,20750,20750,20750,20750,0
20240109,162600,2367948250,20750,20750,20750,20750,0
20240109,162500,2367948250,20750,20750,20750,20750,0
20240109,162400,2367948250,20750,20750,20750,20750,0
20240109,162300,2367948250,20750,20750,20750,20750,0
20240109,162200,2367948250,20750,20750,20750,20750,0
20240109,162100,2367948250,20750,20750,20750,20750,0
20240109,162000,2367948250,20750,20750,20750,20750,0
20240109,161900,2367948250,20750,20750,20750,20750,0
20240109,161800,2367948250,20750,20750,20750,20750,0
20240109,161700,2367948250,20750,20750,20750,20750,0
20240109,161600,2367948250,20750,20750,20750,20750,0
20240109,161500,2367948250,20750,20750,20750,20750,0
20240109,161400,2367948250,20750,20750,20750,20750,0
20240109,161300,2367948250,20750,20750,20750,20750,0
20240109,161200,2367948250,20750,20750,20750,20750,0
20240109,161100,2367948250,20750,20750,20750,20750,0
20240109,161000,2367948250,20750,20750,20750,20750,0
20240109,160900,2367948250,20750,20750,20750,20750,0
20240109,160800,2367948250,20750,20750,20750,20750,0
20240109,160700,2367948250,20750,20750,20750,20750,0
20240109,160600,2367948250,20750,20750,20750,20750,2335
20240109,160500,2367948250,20750,20750,20750,20750,0
20240109,160400,2367948250,20750,20750,20750,20750,0
20240109,160300,2367948250,20750,20750,20750,20750,0
20240109,160200,2367948250,20750,20750,20750,20750,0
20240109,160100,2367948250,20750,20750,20750,20750,0
20240109,160000,2367948250,20750,20750,20750,20750,0
20240109,155900,2367948250,20750,20750,20750,20750,0
20240109,155800,2367948250,20750,20750,20750,20750,0
20240109,155700,2367948250,20750,20750,20750,20750,0
20240109,155600,2367948250,20750,20750,20750,20750,0
20240109,155500,2367948250,20750,20750,20750,20750,0
20240109,155400,2367948250,20750,20750,20750,20750,0
20240109,155300,2367948250,20750,20750,20750,20750,0
20240109,155200,2367948250,20750,20750,20750,20750,0
20240109,155100,2367948250,20750,20750,20750,20750,0
20240109,155000,2367948250,20750,20750,20750,20750,0
20240109,154900,2367948250,20750,20750,20750,20750,0
20240109,154800,2367948250,20750,20750,20750,20750,0
20240109,154700,2367948250,20750,20750,20750,20750,0
20240109,154600,2367948250,20750,20750,20750,20750,0
20240109,154500,2367948250,20750,20750,20750,20750,0
20240109,154400,2367948250,20750,20750,20750,20750,0
20240109,154300,2367948250,20750,20750,20750,20750,0
20240109,154200,2367948250,20750,20750,20750,20750,0
20240109,154100,2367948250,20750,20750,20750,20750,0
20240109,154000,2367948250,20750,20750,20750,20750,0
20240109,153900,2367948250,20750,20750,20750,20750,0
20240109,153800,2367948250,20750,20750,20750,20750,0
20240109,153700,2367948250,20750,20750,20750,20750,0
20240109,153600,2367948250,20750,20750,20750,20750,2335
20240109,153500,2367948250,20750,20750,20750,20750,0
20240109,153400,2367948250,20750,20750,20750,20750,0
20240109,153300,2367948250,20750,20750,20750,20750,0
20240109,153200,2367948250,20750,20750,20750,20750,0
20240109,153100,2367948250,20750,20750,20750,20750,0
20240109,153000,2367948250,20750,20750,20750,20750,2335
20240109,152900,2319497000,20650,20650,20650,20650,0
20240109,152800,2319497000,20650,20650,20650,20650,0
20240109,152700,2319497000,20650,20650,20650,20650,0
20240109,152600,2319497000,20650,20650,20650,20650,0
20240109,152500,2319497000,20650,20650,20650,20650,0
20240109,152400,2319497000,20650,20650,20650,20650,0
20240109,152300,2319497000,20650,20650,20650,20650,0
20240109,152200,2319497000,20650,20650,20650,20650,0
20240109,152100,2319497000,20650,20650,20650,20650,0
20240109,152000,2319497000,20650,20650,20650,20650,0
20240109,151900,2319497000,20650,20650,20750,20650,370
20240109,151800,2311843700,20650,20700,20700,20650,243
20240109,151700,2306818300,20700,20650,20700,20650,137
20240109,151600,2303984550,20700,20650,20700,20650,121
20240109,151500,2301480800,20700,20700,20700,20650,117
20240109,151400,2299061550,20650,20700,20700,20650,342
20240109,151300,2291989750,20700,20700,20700,20650,128
20240109,151200,2289341350,20700,20700,20700,20650,176
20240109,151100,2285698350,20650,20700,20700,20650,292
20240109,151000,2279654150,20700,20700,20700,20650,296
20240109,150900,2273529050,20700,20700,20700,20650,157
20240109,150800,2270279450,20700,20650,20700,20650,31
20240109,150700,2269638050,20650,20700,20700,20650,13
20240109,150600,2269369150,20650,20700,20700,20650,449
20240109,150500,2260095150,20650,20750,20750,20650,2773
20240109,150400,2202693400,20750,20750,20750,20700,101
20240109,150300,2200597900,20750,20750,20750,20700,84
20240109,150200,2198855100,20750,20700,20750,20700,132
20240109,150100,2196116350,20750,20750,20750,20700,56
20240109,150000,2194954550,20700,20650,20750,20650,76
20240109,145900,2193382700,20750,20700,20750,20650,2742
20240109,145800,2136615450,20700,20700,20700,20650,200
20240109,145700,2132475700,20700,20700,20700,20650,116
20240109,145600,2130075250,20700,20700,20700,20650,99
20240109,145500,2128026150,20650,20700,20700,20650,95
20240109,145400,2126059900,20700,20650,20700,20650,218
20240109,145300,2121547850,20700,20700,20700,20650,91
20240109,145200,2119664400,20700,20700,20700,20650,123
20240109,145100,2117118550,20700,20700,20700,20650,536
20240109,145000,2106023650,20650,20650,20650,20650,84
20240109,144900,2104289050,20650,20650,20650,20650,5
20240109,144800,2104185800,20650,20650,20650,20650,4
20240109,144700,2104103200,20650,20700,20700,20650,1450
20240109,144600,2074088450,20700,20750,20750,20700,150
20240109,144500,2070980100,20750,20750,20750,20700,92
20240109,144400,2069072250,20750,20750,20750,20700,88
20240109,144300,2067246750,20750,20750,20750,20700,88
20240109,144200,2065421700,20750,20750,20750,20700,93
20240109,144100,2063492850,20750,20750,20750,20700,77
20240109,144000,2061895950,20750,20750,20750,20700,231
20240109,143900,2057108600,20750,20700,20750,20700,161
20240109,143800,2053770950,20700,20750,20750,20700,111
20240109,143700,2051469350,20750,20750,20750,20700,77
20240109,143600,2049871750,20750,20750,20750,20700,98
20240109,143500,2047839050,20750,20750,20750,20700,142
20240109,143400,2044894350,20750,20750,20750,20700,109
20240109,143300,2042634700,20750,20750,20750,20700,201
20240109,143200,2038469400,20700,20750,20750,20700,133
20240109,143100,2035712100,20750,20750,20750,20700,219
20240109,143000,2031169250,20750,20750,20750,20700,102
20240109,142900,2029052900,20750,20750,20750,20650,610
20240109,142800,2016419750,20750,20650,20750,20650,2649
20240109,142700,1961561000,20700,20700,20700,20650,142
20240109,142600,1958622300,20700,20700,20700,20700,183
20240109,142500,1954834200,20700,20700,20700,20650,98
20240109,142400,1952805750,20700,20700,20700,20700,87
20240109,142300,1951004850,20700,20700,20700,20650,113
20240109,142200,1948666950,20700,20700,20700,20650,151
20240109,142100,1945543200,20700,20700,20700,20650,92
20240109,142000,1943638850,20700,20700,20700,20700,96
20240109,141900,1941651650,20700,20700,20700,20650,310
20240109,141800,1935242050,20700,20700,20700,20700,91
20240109,141700,1933358350,20700,20700,20700,20650,193
20240109,141600,1929364500,20700,20700,20700,20700,104
20240109,141500,1927211700,20700,20700,20700,20700,100
20240109,141400,1925141700,20700,20700,20700,20650,121
20240109,141300,1922637050,20700,20700,20700,20700,89
20240109,141200,1920794750,20700,20700,20700,20700,87
20240109,141100,1918993850,20700,20700,20700,20650,78
20240109,141000,1917379300,20700,20700,20700,20650,240
20240109,140900,1912411800,20700,20700,20700,20650,151
20240109,140800,1909286600,20700,20700,20700,20700,82
20240109,140700,1907589200,20700,20700,20700,20650,83
20240109,140600,1905871250,20700,20700,20700,20700,94
20240109,140500,1903925450,20700,20700,20700,20700,56
20240109,140400,1902766250,20700,20700,20700,20650,74
20240109,140300,1901234500,20700,20700,20700,20700,121
20240109,140200,1898729800,20700,20700,20700,20700,60
20240109,140100,1897487800,20700,20700,20700,20650,76
20240109,140000,1895914850,20700,20700,20700,20650,210
20240109,135900,1891568800,20700,20700,20700,20700,60
20240109,135800,1890326800,20700,20700,20700,20700,63
20240109,135700,1889022700,20700,20700,20700,20650,57
20240109,135600,1887842850,20700,20700,20700,20650,235
20240109,135500,1882988100,20650,20650,20650,20650,0
20240109,135400,1882988100,20650,20650,20650,20650,5
20240109,135300,1882884850,20650,20650,20650,20650,1
20240109,135200,1882864200,20700,20750,20750,20700,28
20240109,135100,1882283950,20700,20700,20700,20700,42
20240109,135000,1881414550,20700,20700,20700,20700,36
20240109,134900,1880669350,20700,20700,20750,20700,389
20240109,134800,1872615950,20700,20700,20700,20700,51
20240109,134700,1871560250,20700,20700,20750,20700,83
20240109,134600,1869839650,20700,20700,20750,20700,150
20240109,134500,1866733400,20750,20700,20750,20700,245
20240109,134400,1861661000,20750,20750,20750,20750,11
20240109,134300,1861432750,20750,20750,20750,20700,2855
20240109,134200,1802324150,20750,20750,20750,20700,74
20240109,134100,1800788700,20700,20750,20750,20700,78
20240109,134000,1799170350,20750,20750,20750,20700,78
20240109,133900,1797552100,20750,20750,20750,20700,147
20240109,133800,1794505350,20750,20750,20750,20750,147
20240109,133700,1791455100,20750,20750,20750,20700,65
20240109,133600,1790106650,20750,20750,20750,20700,58
20240109,133500,1788903350,20750,20750,20750,20750,177
20240109,133400,1785230600,20750,20750,20750,20700,107
20240109,133300,1783011450,20750,20750,20750,20700,148
20240109,133200,1779943250,20750,20750,20750,20700,58
20240109,133100,1778739850,20750,20750,20750,20700,38
20240109,133000,1777951450,20750,20750,20750,20750,96
20240109,132900,1775959450,20750,20750,20750,20700,6
20240109,132800,1775835150,20700,20700,20750,20700,941
20240109,132700,1756351050,20700,20700,20700,20700,0
20240109,132600,1756351050,20700,20650,20700,20650,72
20240109,132500,1754860700,20650,20650,20650,20650,2
20240109,132400,1754819400,20700,20700,20700,20650,124
20240109,132300,1752253100,20700,20750,20750,20700,3253
20240109,132200,1684913950,20750,20750,20750,20700,5
20240109,132100,1684810250,20750,20750,20750,20750,148
20240109,132000,1681739250,20750,20750,20750,20750,2
20240109,131900,1681697750,20750,20750,20750,20750,1424
20240109,131800,1652149750,20800,20750,20800,20750,370
20240109,131700,1644470350,20800,20750,20800,20750,74
20240109,131600,1642932150,20800,20750,20800,20750,481
20240109,131500,1632947950,20700,20750,20750,20700,69
20240109,131400,1631516250,20750,20800,20800,20750,297
20240109,131300,1625348950,20700,20800,20800,20700,499
20240109,131200,1614971750,20800,20800,20800,20750,634
20240109,131100,1601816150,20800,20750,20800,20750,1128
20240109,131000,1578404900,20800,20800,20800,20750,118
20240109,130900,1575951150,20800,20750,20800,20750,906
20240109,130800,1557143450,20700,20750,20750,20700,117
20240109,130700,1554719700,20750,20750,20800,20750,828
20240109,130600,1537537550,20750,20750,20800,20750,146
20240109,130500,1534506750,20800,20750,20800,20750,1173
20240109,130400,1510160800,20750,20750,20750,20700,317
20240109,130300,1503598050,20700,20700,20750,20700,13
20240109,130200,1503328850,20700,20700,20750,20700,435
20240109,130100,1494303700,20750,20650,20800,20650,10964
20240109,130000,1267152100,20650,20650,20650,20600,1020
20240109,125900,1246089150,20650,20650,20650,20600,680
20240109,125800,1232077050,20650,20650,20650,20650,42
20240109,125700,1231209750,20650,20650,20650,20650,60
20240109,125600,1229970750,20650,20650,20650,20550,73
20240109,125500,1228464000,20650,20600,20650,20600,63
20240109,125400,1227164350,20650,20600,20650,20600,1141
20240109,125300,1203655650,20550,20550,20600,20550,530
20240109,125200,1192762600,20550,20550,20550,20550,0
20240109,125100,1192762600,20550,20550,20550,20550,2
20240109,125000,1192721500,20550,20550,20550,20550,20
20240109,124900,1192310500,20550,20550,20550,20550,2
20240109,124800,1192269400,20550,20600,20600,20550,26
20240109,124700,1191733900,20600,20600,20600,20600,126
20240109,124600,1189138300,20600,20600,20600,20600,12
20240109,124500,1188891100,20600,20600,20650,20600,22
20240109,124400,1188437850,20600,20600,20600,20600,33
20240109,124300,1187758050,20600,20600,20600,20600,65
20240109,124200,1186419050,20600,20600,20600,20600,63
20240109,124100,1185121250,20600,20600,20600,20600,2
20240109,124000,1185080050,20600,20600,20650,20600,5
20240109,123900,1184977000,20600,20650,20650,20600,102
20240109,123800,1182870800,20600,20650,20650,20600,90
20240109,123700,1181012950,20600,20600,20650,20550,7638
20240109,123600,1023588950,20600,20650,20650,20550,65
20240109,123500,1022249050,20650,20600,20650,20550,47
20240109,123400,1021280300,20600,20650,20650,20600,38
20240109,123300,1020497300,20600,20600,20650,20550,635
20240109,123200,1007415750,20600,20600,20600,20600,16
20240109,123100,1007086150,20550,20600,20600,20550,20
20240109,123000,1006674350,20600,20550,20600,20550,5
20240109,122900,1006571450,20550,20550,20600,20550,2016
20240109,122800,965042000,20550,20550,20550,20550,28
20240109,122700,964466600,20550,20550,20550,20550,7
20240109,122600,964322750,20550,20550,20550,20550,20
20240109,122500,963911750,20550,20550,20550,20550,1280
20240109,122400,937607750,20550,20550,20550,20550,1
20240109,122300,937587200,20550,20550,20600,20550,72
20240109,122200,936104250,20550,20550,20550,20550,3
20240109,122100,936042600,20600,20600,20600,20600,0
20240109,122000,936042600,20600,20600,20600,20550,109
20240109,121900,933800000,20600,20500,20600,20500,1216
20240109,121800,908753800,20500,20550,20550,20500,54
20240109,121700,907644200,20550,20550,20550,20500,58
20240109,121600,906452400,20550,20550,20550,20550,303
20240109,121500,900225750,20550,20550,20550,20550,34
20240109,121400,899527050,20550,20550,20600,20550,389
20240109,121300,891522350,20550,20550,20600,20550,89
20240109,121200,889693150,20550,20600,20600,20550,15
20240109,121100,889384850,20550,20550,20600,20550,524
20240109,121000,878593100,20500,20600,20600,20500,1800
20240109,120900,841602150,20600,20600,20600,20550,31
20240109,120800,840964150,20550,20600,20600,20550,104
20240109,120700,838825200,20600,20600,20600,20550,331
20240109,120600,832021400,20600,20600,20600,20550,22
20240109,120500,831568500,20550,20550,20600,20550,18
20240109,120400,831198000,20600,20600,20600,20550,89
20240109,120300,829367850,20600,20600,20600,20550,22
20240109,120200,828914800,20550,20550,20600,20550,17
20240109,120100,828564850,20600,20600,20600,20550,19
20240109,120000,828173650,20550,20550,20600,20550,23
20240109,115900,827699950,20550,20550,20600,20550,17
20240109,115800,827350000,20600,20550,20600,20550,68
20240109,115700,825949650,20600,20600,20600,20550,13
20240109,115600,825681900,20550,20600,20600,20550,26
20240109,115500,825146400,20550,20550,20600,20550,16
20240109,115400,824817000,20600,20600,20600,20550,20
20240109,115300,824405100,20550,20600,20600,20550,25
20240109,115200,823890600,20600,20550,20600,20550,172
20240109,115100,820355550,20600,20550,20600,20550,6
20240109,115000,820232100,20600,20550,20600,20550,1014
20240109,114900,799344450,20550,20550,20550,20550,7
20240109,114800,799200600,20550,20550,20550,20550,4
20240109,114700,799118400,20550,20600,20600,20550,3
20240109,114600,799056700,20550,20550,20550,20550,4
20240109,114500,798974500,20550,20550,20550,20550,5
20240109,114400,798871750,20550,20550,20550,20550,4
20240109,114300,798789550,20550,20550,20550,20550,2
20240109,114200,798748450,20550,20550,20550,20550,49
20240109,114100,797741500,20550,20600,20600,20550,3
20240109,114000,797679800,20600,20600,20600,20600,20
20240109,113900,797267800,20550,20550,20550,20550,1
20240109,113800,797247250,20550,20550,20550,20550,1
20240109,113700,797226700,20600,20600,20600,20600,0
20240109,113600,797226700,20600,20600,20600,20600,300
20240109,113500,791046700,20550,20550,20550,20550,101
20240109,113400,788971150,20600,20600,20600,20600,327
20240109,113300,782234950,20600,20600,20600,20600,0
20240109,113200,782234950,20600,20600,20600,20600,10
20240109,113100,782028950,20600,20600,20600,20600,0
20240109,113000,782028950,20600,20600,20600,20600,0
20240109,112900,782028950,20600,20550,20600,20550,1650
20240109,112800,748048100,20550,20500,20550,20500,501
20240109,112700,737757600,20550,20550,20550,20550,175
20240109,112600,734161350,20550,20550,20550,20550,21
20240109,112500,733729800,20550,20550,20550,20550,20
20240109,112400,733318800,20550,20550,20550,20550,23
20240109,112300,732846150,20550,20550,20550,20550,16
20240109,112200,732517350,20550,20550,20550,20550,36
20240109,112100,731777550,20550,20550,20550,20550,33
20240109,112000,731099400,20550,20550,20550,20550,776
20240109,111900,715152600,20500,20500,20500,20500,0
20240109,111800,715152600,20500,20500,20500,20500,0
20240109,111700,715152600,20500,20500,20500,20500,1
20240109,111600,715132100,20500,20500,20500,20500,0
20240109,111500,715132100,20500,20500,20500,20500,17
20240109,111400,714783600,20500,20500,20500,20500,1
20240109,111300,714763100,20500,20500,20500,20500,0
20240109,111200,714763100,20500,20500,20500,20500,0
20240109,111100,714763100,20500,20500,20500,20500,529
20240109,111000,703918600,20500,20500,20500,20500,768
20240109,110900,688174600,20500,20550,20550,20500,1416
20240109,110800,659080100,20550,20550,20550,20550,0
20240109,110700,659080100,20550,20550,20550,20550,1
20240109,110600,659059550,20550,20550,20550,20550,0
20240109,110500,659059550,20550,20550,20550,20550,0
20240109,110400,659059550,20550,20550,20550,20550,1
20240109,110300,659039000,20550,20550,20550,20550,1
20240109,110200,659018450,20600,20600,20600,20600,8
20240109,110100,658853650,20600,20550,20600,20550,17
20240109,110000,658504250,20550,20550,20550,20550,50
20240109,105900,657476750,20550,20600,20600,20550,850
20240109,105800,639966850,20550,20550,20550,20550,19
20240109,105700,639576400,20550,20550,20550,20550,6
20240109,105600,639453100,20550,20550,20550,20550,53
20240109,105500,638363950,20600,20550,20600,20550,87
20240109,105400,636571800,20600,20600,20600,20600,10
20240109,105300,636365800,20550,20550,20550,20550,113
20240109,105200,634043650,20550,20600,20600,20550,147
20240109,105100,631015500,20600,20600,20600,20550,412
20240109,105000,622528500,20550,20550,20550,20550,75
20240109,104900,620987250,20550,20600,20600,20550,41
20240109,104800,620143350,20550,20550,20600,20550,561
20240109,104700,608588550,20550,20500,20550,20500,422
20240109,104600,599916550,20500,20500,20500,20500,1
20240109,104500,599896050,20550,20550,20550,20550,27
20240109,104400,599341200,20550,20550,20550,20550,46
20240109,104300,598395900,20600,20600,20600,20550,4
20240109,104200,598313600,20600,20550,20600,20550,3106
20240109,104100,534347150,20500,20550,20550,20500,6
20240109,104000,534223900,20500,20500,20550,20500,2887
20240109,103900,474897800,20500,20500,20500,20500,19
20240109,103800,474508300,20500,20500,20500,20500,315
20240109,103700,468050800,20500,20500,20500,20500,0
20240109,103600,468050800,20500,20450,20500,20450,101
20240109,103500,465980350,20500,20500,20550,20500,582
20240109,103400,454049250,20500,20500,20500,20500,154
20240109,103300,450892250,20500,20500,20500,20500,33
20240109,103200,450215750,20500,20500,20500,20500,158
20240109,103100,446976750,20500,20450,20500,20450,512
20240109,103000,436481350,20450,20450,20450,20450,10
20240109,102900,436276850,20450,20450,20450,20450,1
20240109,102800,436256400,20500,20500,20500,20500,301
20240109,102700,430085900,20500,20500,20500,20500,125
20240109,102600,427523400,20500,20450,20500,20450,2128
20240109,102500,383904600,20450,20450,20450,20450,153
20240109,102400,380775750,20450,20450,20450,20450,2
20240109,102300,380734850,20450,20450,20450,20450,2
20240109,102200,380693950,20450,20450,20450,20450,4
20240109,102100,380612150,20450,20450,20450,20450,7
20240109,102000,380469000,20450,20450,20450,20450,2
20240109,101900,380428100,20450,20450,20450,20450,3
20240109,101800,380366750,20450,20450,20450,20450,1
20240109,101700,380346300,20450,20450,20450,20450,0
20240109,101600,380346300,20450,20450,20450,20450,0
20240109,101500,380346300,20450,20450,20450,20450,1
20240109,101400,380325850,20450,20400,20450,20400,1220
20240109,101300,355383350,20400,20400,20400,20400,0
20240109,101200,355383350,20400,20400,20400,20400,0
20240109,101100,355383350,20400,20400,20400,20400,18
20240109,101000,355016150,20400,20400,20400,20400,55
20240109,100900,353894150,20400,20400,20400,20350,961
20240109,100800,334291600,20400,20400,20400,20400,591
20240109,100700,322235200,20350,20400,20400,20350,376
20240109,100600,314577200,20400,20400,20400,20400,94
20240109,100500,312659600,20400,20400,20400,20400,100
20240109,100400,310619600,20350,20400,20400,20350,101
20240109,100300,308559250,20400,20400,20400,20400,116
20240109,100200,306192850,20400,20400,20450,20400,29
20240109,100100,305601150,20400,20400,20400,20400,158
20240109,100000,302377950,20400,20400,20400,20400,0
20240109,095900,302377950,20400,20350,20400,20350,1203
20240109,095800,277836850,20400,20350,20400,20350,30
20240109,095700,277225000,20350,20350,20350,20350,2
20240109,095600,277184300,20350,20350,20350,20350,10
20240109,095500,276980800,20350,20350,20350,20350,0
20240109,095400,276980800,20350,20400,20400,20350,102
20240109,095300,274905050,20350,20350,20350,20350,131
20240109,095200,272239200,20350,20350,20350,20350,781
20240109,095100,256345850,20350,20350,20350,20350,139
20240109,095000,253517200,20350,20350,20350,20350,152
20240109,094900,250424000,20350,20350,20350,20350,244
20240109,094800,245458600,20350,20400,20400,20350,1495
20240109,094700,214965350,20350,20350,20350,20350,321
20240109,094600,208433000,20350,20350,20350,20350,137
20240109,094500,205645050,20400,20400,20400,20400,314
20240109,094400,199239450,20400,20400,20400,20400,103
20240109,094300,197138250,20400,20400,20400,20400,155
20240109,094200,193976250,20400,20400,20450,20350,480
20240109,094100,184185000,20400,20400,20400,20400,20
20240109,094000,183777000,20400,20400,20400,20400,51
20240109,093900,182736600,20450,20450,20450,20450,500
20240109,093800,172511600,20400,20400,20400,20400,6
20240109,093700,172389200,20400,20400,20400,20400,1
20240109,093600,172368800,20450,20450,20450,20450,816
20240109,093500,155681600,20450,20400,20450,20400,162
20240109,093400,152376700,20400,20450,20450,20400,13
20240109,093300,152111400,20400,20400,20400,20400,1
20240109,093200,152091000,20400,20400,20450,20400,211
20240109,093100,147776500,20400,20450,20450,20400,101
20240109,093000,145716050,20400,20400,20400,20400,0
20240109,092900,145716050,20400,20400,20400,20400,0
20240109,092800,145716050,20400,20400,20400,20400,0
20240109,092700,145716050,20400,20400,20400,20400,2
20240109,092600,145675250,20400,20400,20400,20400,447
20240109,092500,136556450,20400,20400,20400,20400,79
20240109,092400,134944850,20400,20400,20450,20400,114
20240109,092300,132619000,20400,20400,20400,20400,251
20240109,092200,127498600,20450,20450,20450,20450,1
20240109,092100,127478150,20400,20400,20400,20400,0
20240109,092000,127478150,20400,20400,20400,20400,204
20240109,091900,123316550,20400,20400,20400,20400,293
20240109,091800,117339350,20400,20400,20400,20400,279
20240109,091700,111647750,20400,20400,20400,20400,144
20240109,091600,108710150,20400,20400,20400,20400,51
20240109,091500,107669750,20400,20400,20400,20350,610
20240109,091400,95227000,20400,20400,20400,20400,0
20240109,091300,95227000,20400,20400,20400,20400,194
20240109,091200,91269400,20400,20400,20400,20400,21
20240109,091100,90841000,20400,20400,20400,20400,862
20240109,091000,73256200,20450,20450,20450,20450,1
20240109,090900,73235750,20450,20450,20450,20450,2
20240109,090800,73194850,20450,20450,20450,20450,100
20240109,090700,71149850,20400,20400,20400,20350,848
20240109,090600,53858750,20400,20400,20400,20400,88
20240109,090500,52063550,20400,20400,20400,20400,389
20240109,090400,44127950,20400,20400,20400,20400,260
20240109,090300,38823950,20400,20450,20500,20400,219
20240109,090200,34345350,20500,20500,20500,20450,377
20240109,090100,26628850,20500,20500,20550,20500,826
20240109,090000,9655500,20500,20500,20500,20500,471