KissMeData/001430/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183400,4004126450,22950,22950,22950,22950,8827
20240104,183300,4004126450,22950,22950,22950,22950,0
20240104,183200,4004126450,22950,22950,22950,22950,0
20240104,183100,4004126450,22950,22950,22950,22950,0
20240104,183000,4004126450,22950,22950,22950,22950,0
20240104,182900,4004126450,22950,22950,22950,22950,0
20240104,182800,4004126450,22950,22950,22950,22950,0
20240104,182700,4004126450,22950,22950,22950,22950,0
20240104,182600,4004126450,22950,22950,22950,22950,0
20240104,182500,4004126450,22950,22950,22950,22950,0
20240104,182400,4004126450,22950,22950,22950,22950,0
20240104,182300,4004126450,22950,22950,22950,22950,0
20240104,182200,4004126450,22950,22950,22950,22950,0
20240104,182100,4004126450,22950,22950,22950,22950,0
20240104,182000,4004126450,22950,22950,22950,22950,0
20240104,181900,4004126450,22950,22950,22950,22950,0
20240104,181800,4004126450,22950,22950,22950,22950,0
20240104,181700,4004126450,22950,22950,22950,22950,0
20240104,181600,4004126450,22950,22950,22950,22950,0
20240104,181500,4004126450,22950,22950,22950,22950,0
20240104,181400,4004126450,22950,22950,22950,22950,0
20240104,181300,4004126450,22950,22950,22950,22950,0
20240104,181200,4004126450,22950,22950,22950,22950,0
20240104,181100,4004126450,22950,22950,22950,22950,0
20240104,181000,4004126450,22950,22950,22950,22950,0
20240104,180900,4004126450,22950,22950,22950,22950,0
20240104,180800,4004126450,22950,22950,22950,22950,0
20240104,180700,4004126450,22950,22950,22950,22950,0
20240104,180600,4004126450,22950,22950,22950,22950,0
20240104,180500,4004126450,22950,22950,22950,22950,0
20240104,180400,4004126450,22950,22950,22950,22950,8827
20240104,180300,4004126450,22950,22950,22950,22950,0
20240104,180200,4004126450,22950,22950,22950,22950,0
20240104,180100,4004126450,22950,22950,22950,22950,0
20240104,180000,4004126450,22950,22950,22950,22950,0
20240104,175900,4004126450,22950,22950,22950,22950,0
20240104,175800,4004126450,22950,22950,22950,22950,0
20240104,175700,4004126450,22950,22950,22950,22950,0
20240104,175600,4004126450,22950,22950,22950,22950,0
20240104,175500,4004126450,22950,22950,22950,22950,0
20240104,175400,4004126450,22950,22950,22950,22950,0
20240104,175300,4004126450,22950,22950,22950,22950,0
20240104,175200,4004126450,22950,22950,22950,22950,0
20240104,175100,4004126450,22950,22950,22950,22950,0
20240104,175000,4004126450,22950,22950,22950,22950,0
20240104,174900,4004126450,22950,22950,22950,22950,0
20240104,174800,4004126450,22950,22950,22950,22950,0
20240104,174700,4004126450,22950,22950,22950,22950,0
20240104,174600,4004126450,22950,22950,22950,22950,0
20240104,174500,4004126450,22950,22950,22950,22950,0
20240104,174400,4004126450,22950,22950,22950,22950,0
20240104,174300,4004126450,22950,22950,22950,22950,0
20240104,174200,4004126450,22950,22950,22950,22950,0
20240104,174100,4004126450,22950,22950,22950,22950,0
20240104,174000,4004126450,22950,22950,22950,22950,0
20240104,173900,4004126450,22950,22950,22950,22950,0
20240104,173800,4004126450,22950,22950,22950,22950,0
20240104,173700,4004126450,22950,22950,22950,22950,0
20240104,173600,4004126450,22950,22950,22950,22950,0
20240104,173500,4004126450,22950,22950,22950,22950,0
20240104,173400,4004126450,22950,22950,22950,22950,8827
20240104,173300,4004126450,22950,22950,22950,22950,0
20240104,173200,4004126450,22950,22950,22950,22950,0
20240104,173100,4004126450,22950,22950,22950,22950,0
20240104,173000,4004126450,22950,22950,22950,22950,0
20240104,172900,4004126450,22950,22950,22950,22950,0
20240104,172800,4004126450,22950,22950,22950,22950,0
20240104,172700,4004126450,22950,22950,22950,22950,0
20240104,172600,4004126450,22950,22950,22950,22950,0
20240104,172500,4004126450,22950,22950,22950,22950,0
20240104,172400,4004126450,22950,22950,22950,22950,0
20240104,172300,4004126450,22950,22950,22950,22950,0
20240104,172200,4004126450,22950,22950,22950,22950,0
20240104,172100,4004126450,22950,22950,22950,22950,0
20240104,172000,4004126450,22950,22950,22950,22950,0
20240104,171900,4004126450,22950,22950,22950,22950,0
20240104,171800,4004126450,22950,22950,22950,22950,0
20240104,171700,4004126450,22950,22950,22950,22950,0
20240104,171600,4004126450,22950,22950,22950,22950,0
20240104,171500,4004126450,22950,22950,22950,22950,0
20240104,171400,4004126450,22950,22950,22950,22950,0
20240104,171300,4004126450,22950,22950,22950,22950,0
20240104,171200,4004126450,22950,22950,22950,22950,0
20240104,171100,4004126450,22950,22950,22950,22950,0
20240104,171000,4004126450,22950,22950,22950,22950,0
20240104,170900,4004126450,22950,22950,22950,22950,0
20240104,170800,4004126450,22950,22950,22950,22950,0
20240104,170700,4004126450,22950,22950,22950,22950,0
20240104,170600,4004126450,22950,22950,22950,22950,0
20240104,170500,4004126450,22950,22950,22950,22950,0
20240104,170400,4004126450,22950,22950,22950,22950,8827
20240104,170300,4004126450,22950,22950,22950,22950,0
20240104,170200,4004126450,22950,22950,22950,22950,0
20240104,170100,4004126450,22950,22950,22950,22950,0
20240104,170000,4004126450,22950,22950,22950,22950,0
20240104,165900,4004126450,22950,22950,22950,22950,0
20240104,165800,4004126450,22950,22950,22950,22950,0
20240104,165700,4004126450,22950,22950,22950,22950,0
20240104,165600,4004126450,22950,22950,22950,22950,0
20240104,165500,4004126450,22950,22950,22950,22950,0
20240104,165400,4004126450,22950,22950,22950,22950,0
20240104,165300,4004126450,22950,22950,22950,22950,0
20240104,165200,4004126450,22950,22950,22950,22950,0
20240104,165100,4004126450,22950,22950,22950,22950,0
20240104,165000,4004126450,22950,22950,22950,22950,0
20240104,164900,4004126450,22950,22950,22950,22950,0
20240104,164800,4004126450,22950,22950,22950,22950,0
20240104,164700,4004126450,22950,22950,22950,22950,0
20240104,164600,4004126450,22950,22950,22950,22950,0
20240104,164500,4004126450,22950,22950,22950,22950,0
20240104,164400,4004126450,22950,22950,22950,22950,0
20240104,164300,4004126450,22950,22950,22950,22950,0
20240104,164200,4004126450,22950,22950,22950,22950,0
20240104,164100,4004126450,22950,22950,22950,22950,0
20240104,164000,4004126450,22950,22950,22950,22950,0
20240104,163900,4004126450,22950,22950,22950,22950,0
20240104,163800,4004126450,22950,22950,22950,22950,0
20240104,163700,4004126450,22950,22950,22950,22950,0
20240104,163600,4004126450,22950,22950,22950,22950,0
20240104,163500,4004126450,22950,22950,22950,22950,0
20240104,163400,4004126450,22950,22950,22950,22950,8827
20240104,163300,4004126450,22950,22950,22950,22950,0
20240104,163200,4004126450,22950,22950,22950,22950,0
20240104,163100,4004126450,22950,22950,22950,22950,0
20240104,163000,4004126450,22950,22950,22950,22950,0
20240104,162900,4004126450,22950,22950,22950,22950,0
20240104,162800,4004126450,22950,22950,22950,22950,0
20240104,162700,4004126450,22950,22950,22950,22950,0
20240104,162600,4004126450,22950,22950,22950,22950,0
20240104,162500,4004126450,22950,22950,22950,22950,0
20240104,162400,4004126450,22950,22950,22950,22950,0
20240104,162300,4004126450,22950,22950,22950,22950,0
20240104,162200,4004126450,22950,22950,22950,22950,0
20240104,162100,4004126450,22950,22950,22950,22950,0
20240104,162000,4004126450,22950,22950,22950,22950,0
20240104,161900,4004126450,22950,22950,22950,22950,0
20240104,161800,4004126450,22950,22950,22950,22950,0
20240104,161700,4004126450,22950,22950,22950,22950,0
20240104,161600,4004126450,22950,22950,22950,22950,0
20240104,161500,4004126450,22950,22950,22950,22950,0
20240104,161400,4004126450,22950,22950,22950,22950,0
20240104,161300,4004126450,22950,22950,22950,22950,0
20240104,161200,4004126450,22950,22950,22950,22950,0
20240104,161100,4004126450,22950,22950,22950,22950,0
20240104,161000,4004126450,22950,22950,22950,22950,0
20240104,160900,4004126450,22950,22950,22950,22950,0
20240104,160800,4004126450,22950,22950,22950,22950,0
20240104,160700,4004126450,22950,22950,22950,22950,0
20240104,160600,4004126450,22950,22950,22950,22950,0
20240104,160500,4004126450,22950,22950,22950,22950,0
20240104,160400,4004126450,22950,22950,22950,22950,8827
20240104,160300,4004126450,22950,22950,22950,22950,0
20240104,160200,4004126450,22950,22950,22950,22950,0
20240104,160100,4004126450,22950,22950,22950,22950,0
20240104,160000,4004126450,22950,22950,22950,22950,0
20240104,155900,4004126450,22950,22950,22950,22950,0
20240104,155800,4004126450,22950,22950,22950,22950,0
20240104,155700,4004126450,22950,22950,22950,22950,0
20240104,155600,4004126450,22950,22950,22950,22950,0
20240104,155500,4004126450,22950,22950,22950,22950,0
20240104,155400,4004126450,22950,22950,22950,22950,0
20240104,155300,4004126450,22950,22950,22950,22950,0
20240104,155200,4004126450,22950,22950,22950,22950,0
20240104,155100,4004126450,22950,22950,22950,22950,0
20240104,155000,4004126450,22950,22950,22950,22950,0
20240104,154900,4004126450,22950,22950,22950,22950,0
20240104,154800,4004126450,22950,22950,22950,22950,0
20240104,154700,4004126450,22950,22950,22950,22950,0
20240104,154600,4004126450,22950,22950,22950,22950,0
20240104,154500,4004126450,22950,22950,22950,22950,0
20240104,154400,4004126450,22950,22950,22950,22950,0
20240104,154300,4004126450,22950,22950,22950,22950,0
20240104,154200,4004126450,22950,22950,22950,22950,0
20240104,154100,4004126450,22950,22950,22950,22950,0
20240104,154000,4004126450,22950,22950,22950,22950,0
20240104,153900,4004126450,22950,22950,22950,22950,0
20240104,153800,4004126450,22950,22950,22950,22950,0
20240104,153700,4004126450,22950,22950,22950,22950,0
20240104,153600,4004126450,22950,22950,22950,22950,0
20240104,153500,4004126450,22950,22950,22950,22950,0
20240104,153400,4004126450,22950,22950,22950,22950,8827
20240104,153300,4004126450,22950,22950,22950,22950,0
20240104,153200,4004126450,22950,22950,22950,22950,0
20240104,153100,4004126450,22950,22950,22950,22950,0
20240104,153000,4004126450,22950,22950,22950,22950,8827
20240104,152900,3801546800,23050,23050,23050,23050,0
20240104,152800,3801546800,23050,23050,23050,23050,0
20240104,152700,3801546800,23050,23050,23050,23050,0
20240104,152600,3801546800,23050,23050,23050,23050,0
20240104,152500,3801546800,23050,23050,23050,23050,0
20240104,152400,3801546800,23050,23050,23050,23050,0
20240104,152300,3801546800,23050,23050,23050,23050,0
20240104,152200,3801546800,23050,23050,23050,23050,0
20240104,152100,3801546800,23050,23050,23050,23050,0
20240104,152000,3801546800,23050,23050,23050,23050,0
20240104,151900,3801546800,23050,23050,23050,23000,385
20240104,151800,3792681500,23000,23050,23100,23000,82
20240104,151700,3790792150,23050,23000,23100,23000,43
20240104,151600,3789801150,23100,23000,23100,22950,140
20240104,151500,3786576000,23100,23050,23100,22950,1763
20240104,151400,3746003300,23100,23000,23100,23000,311
20240104,151300,3738836100,23000,23050,23050,23000,94
20240104,151200,3736670500,23000,23050,23050,23000,97
20240104,151100,3734435500,23100,23050,23100,23050,36
20240104,151000,3733605600,23100,23050,23100,23050,20
20240104,150900,3733144500,23050,23050,23100,23050,17
20240104,150800,3732752600,23050,23050,23100,23050,346
20240104,150700,3724775800,23050,23000,23050,23000,36
20240104,150600,3723947550,23050,23050,23050,23000,11
20240104,150500,3723694400,23050,23050,23050,23000,138
20240104,150400,3720518500,23050,22950,23050,22950,194
20240104,150300,3716056050,22950,23000,23050,22950,173
20240104,150200,3712077700,23000,23000,23000,23000,6
20240104,150100,3711939700,23000,23050,23050,23000,39
20240104,150000,3711041600,23050,22950,23050,22950,109
20240104,145900,3708534400,22950,22950,23100,22950,177
20240104,145800,3704459500,23100,22950,23100,22950,427
20240104,145700,3694619800,23000,23000,23000,22950,639
20240104,145600,3679948450,23000,23000,23000,22950,208
20240104,145500,3675168850,23000,23000,23000,22950,146
20240104,145400,3671815700,23000,23000,23000,22950,158
20240104,145300,3668182350,22950,23000,23000,22950,745
20240104,145200,3651077100,22950,22950,23000,22950,20
20240104,145100,3650618000,23000,23000,23000,22950,75
20240104,145000,3648893800,22900,22950,23000,22900,256
20240104,144900,3643020150,23000,22950,23000,22950,155
20240104,144800,3639461000,22950,22900,23000,22900,61
20240104,144700,3638059600,22950,22950,22950,22900,199
20240104,144600,3633495550,22950,22950,23000,22950,817
20240104,144500,3614740650,23000,22950,23000,22900,1072
20240104,144400,3590138150,23000,22950,23000,22950,148
20240104,144300,3586739600,22950,23000,23000,22950,47
20240104,144200,3585660450,23000,23000,23050,23000,1276
20240104,144100,3556311750,23000,23000,23050,23000,248
20240104,144000,3550604000,23000,23000,23050,23000,29
20240104,143900,3549936950,23000,23000,23050,23000,45
20240104,143800,3548901900,23000,23050,23050,23000,788
20240104,143700,3530740250,23050,23050,23100,23050,39
20240104,143600,3529841150,23050,23100,23100,23050,55
20240104,143500,3528573350,23100,23050,23100,23050,86
20240104,143400,3526590950,23050,23050,23100,23050,93
20240104,143300,3524447250,23050,23050,23100,23050,83
20240104,143200,3522534050,23050,23000,23100,23000,215
20240104,143100,3517574600,23000,23000,23050,23000,136
20240104,143000,3514441650,23000,23050,23050,23000,70
20240104,142900,3512828550,23050,23050,23100,23000,600
20240104,142800,3499001200,23000,23050,23050,23000,510
20240104,142700,3487271150,23050,23000,23050,23000,44
20240104,142600,3486258600,23050,23000,23050,23000,49
20240104,142500,3485130400,23000,23050,23050,23000,117
20240104,142400,3482439350,23000,23000,23050,23000,440
20240104,142300,3472299950,23000,23050,23050,23000,61
20240104,142200,3470895050,23050,23050,23050,23000,211
20240104,142100,3466040000,23000,23050,23050,23000,51
20240104,142000,3464866200,23050,23050,23050,23000,195
20240104,141900,3460376650,23050,23000,23050,23000,60
20240104,141800,3458996600,23000,23000,23050,23000,51
20240104,141700,3457823550,23000,23050,23050,23000,127
20240104,141600,3454897500,23050,23000,23050,23000,255
20240104,141500,3449027150,23000,23050,23050,23000,95
20240104,141400,3446840700,23050,23050,23050,23000,268
20240104,141300,3440665050,23000,23050,23050,23000,248
20240104,141200,3434948800,23050,23050,23050,23050,173
20240104,141100,3430961150,23100,23050,23100,23000,311
20240104,141000,3423793000,23050,23050,23100,23050,279
20240104,140900,3417351250,23050,23000,23100,23000,66
20240104,140800,3415830650,23000,23100,23100,23000,233
20240104,140700,3410460250,23050,23050,23100,23050,67
20240104,140600,3408915850,23050,23050,23050,23000,444
20240104,140500,3398682650,23050,23050,23100,23000,135
20240104,140400,3395565200,23000,23050,23050,23000,509
20240104,140300,3383835150,23050,23050,23150,23050,139
20240104,140200,3380629500,23050,23050,23100,23050,186
20240104,140100,3376336250,23100,23100,23100,23050,41
20240104,140000,3375389750,23050,23050,23100,23050,188
20240104,135900,3371050200,23050,23050,23100,23050,227
20240104,135800,3365813350,23050,23100,23150,23050,860
20240104,135700,3345978100,23100,23100,23100,23050,270
20240104,135600,3339741450,23100,23100,23150,23100,41
20240104,135500,3338794300,23100,23100,23150,23100,107
20240104,135400,3336322500,23150,23150,23150,23100,138
20240104,135300,3333133750,23100,23050,23100,23050,244
20240104,135200,3327501150,23050,23050,23100,23050,28
20240104,135100,3326855600,23050,23100,23100,23050,337
20240104,135000,3319073050,23100,23100,23150,23100,268
20240104,134900,3312880700,23100,23150,23200,23100,702
20240104,134800,3296629050,23150,23150,23200,23150,62
20240104,134700,3295191200,23200,23150,23200,23150,91
20240104,134600,3293084500,23150,23200,23200,23150,100
20240104,134500,3290769250,23200,23100,23200,23100,314
20240104,134400,3283498400,23100,23100,23150,23100,138
20240104,134300,3280305850,23150,23150,23200,23100,89
20240104,134200,3278246450,23150,23050,23150,23050,206
20240104,134100,3273486100,23050,23050,23100,23050,192
20240104,134000,3269053250,23050,23050,23100,23050,29
20240104,133900,3268384700,23050,23050,23100,23050,156
20240104,133800,3264788050,23050,23150,23150,23050,2781
20240104,133700,3200537350,23150,23150,23200,23150,162
20240104,133600,3196783900,23150,23200,23250,23150,565
20240104,133500,3183687450,23200,23200,23200,23150,117
20240104,133400,3180974200,23150,23150,23200,23150,314
20240104,133300,3173695950,23150,23250,23250,23150,1180
20240104,133200,3146307700,23250,23250,23300,23250,872
20240104,133100,3126023650,23250,23300,23350,23250,995
20240104,133000,3102849150,23300,23200,23350,23200,344
20240104,132900,3094829850,23200,23300,23300,23200,1447
20240104,132800,3061215000,23300,23200,23300,23150,1813
20240104,132700,3019103700,23150,23250,23250,23150,721
20240104,132600,3002394600,23200,23150,23200,23150,1557
20240104,132500,2966276450,23150,23250,23400,23100,4036
20240104,132400,2872352350,23200,23100,23200,23050,3001
20240104,132300,2802927300,23150,23100,23200,23100,2576
20240104,132200,2743303750,23150,23250,23250,23000,9714
20240104,132100,2519037800,23250,23500,23550,23050,8223
20240104,132000,2327007200,25000,25000,25000,25000,0
20240104,131900,2327007200,25000,25000,25000,25000,18410
20240104,131800,1866757200,23450,23450,23450,23450,0
20240104,131700,1866757200,23450,22800,23450,22800,5832
20240104,131600,1731914200,22850,22800,22850,22800,149
20240104,131500,1728515950,22800,22800,22850,22800,46
20240104,131400,1727466850,22850,22800,22850,22800,309
20240104,131300,1720419350,22800,22800,22850,22800,35
20240104,131200,1719621050,22800,22800,22850,22800,179
20240104,131100,1715538900,22800,22800,22850,22800,138
20240104,131000,1712391700,22850,22800,22850,22800,31
20240104,130900,1711684700,22800,22800,22850,22800,124
20240104,130800,1708856750,22800,22800,22850,22800,113
20240104,130700,1706279700,22850,22800,22850,22800,56
20240104,130600,1705002550,22850,22800,22850,22800,89
20240104,130500,1702972800,22850,22800,22850,22800,44
20240104,130400,1701969350,22850,22800,22850,22800,134
20240104,130300,1698913350,22850,22800,22850,22800,82
20240104,130200,1697043250,22850,22800,22850,22800,40
20240104,130100,1696130600,22850,22800,22850,22800,30
20240104,130000,1695446400,22800,22850,22850,22800,81
20240104,125900,1693598950,22850,22850,22850,22800,73
20240104,125800,1691933150,22900,22800,22900,22800,919
20240104,125700,1670928250,22850,22800,22850,22800,194
20240104,125600,1666498700,22800,22800,22850,22800,39
20240104,125500,1665609300,22800,22800,22850,22800,90
20240104,125400,1663556750,22850,22850,22850,22800,102
20240104,125300,1661230200,22850,22800,22900,22800,448
20240104,125200,1651000550,22800,22800,22850,22800,537
20240104,125100,1638731250,22850,22850,22850,22800,135
20240104,125000,1635652400,22850,22800,22850,22800,69
20240104,124900,1634078300,22850,22850,22850,22800,50
20240104,124800,1632936800,22850,22800,22850,22800,42
20240104,124700,1631978950,22850,22800,22850,22800,153
20240104,124600,1628489650,22850,22800,22850,22800,42
20240104,124500,1627531800,22850,22800,22850,22800,216
20240104,124400,1622599150,22850,22850,22850,22800,39
20240104,124300,1621709350,22850,22800,22850,22800,61
20240104,124200,1620317800,22800,22800,22850,22800,217
20240104,124100,1615364300,22850,22800,22850,22800,59
20240104,124000,1614018750,22850,22800,22850,22800,86
20240104,123900,1612055900,22850,22800,22900,22800,1135
20240104,123800,1586116450,22850,22850,22850,22800,526
20240104,123700,1574104600,22800,22800,22800,22800,40
20240104,123600,1573192600,22850,22800,22850,22800,63
20240104,123500,1571755850,22850,22800,22850,22800,83
20240104,123400,1569862900,22800,22800,22850,22800,98
20240104,123300,1567627950,22800,22800,22850,22800,51
20240104,123200,1566464850,22850,22800,22850,22800,75
20240104,123100,1564754400,22850,22800,22850,22800,44
20240104,123000,1563750900,22800,22800,22850,22800,150
20240104,122900,1560330050,22850,22800,22850,22800,7
20240104,122800,1560170400,22850,22800,22850,22800,273
20240104,122700,1553944200,22800,22800,22850,22800,268
20240104,122600,1547832250,22850,22850,22850,22800,82
20240104,122500,1545960050,22850,22800,22850,22800,211
20240104,122400,1541146600,22800,22800,22800,22800,41
20240104,122300,1540211800,22850,22850,22900,22800,45
20240104,122200,1539182900,22850,22850,22850,22850,85
20240104,122100,1537240650,22850,22900,22900,22850,413
20240104,122000,1527800900,22850,22850,22900,22850,14
20240104,121900,1527480900,22900,22850,22900,22850,107
20240104,121800,1525035300,22900,22900,22900,22850,138
20240104,121700,1521876200,22900,22850,22900,22850,131
20240104,121600,1518881750,22850,22850,22900,22850,186
20240104,121500,1514630500,22900,22850,22900,22850,32
20240104,121400,1513898900,22900,22850,22900,22850,41
20240104,121300,1512961600,22850,22850,22900,22850,174
20240104,121200,1508984600,22900,22850,22900,22850,89
20240104,121100,1506947550,22900,22850,22900,22850,42
20240104,121000,1505987350,22900,22850,22900,22850,88
20240104,120900,1503976050,22850,22850,22900,22850,317
20240104,120800,1496719650,22900,22850,22900,22850,133
20240104,120700,1493679350,22850,22850,22850,22850,54
20240104,120600,1492445450,22850,22850,22900,22850,174
20240104,120500,1488468600,22900,22850,22900,22850,23
20240104,120400,1487942950,22900,22850,22900,22850,119
20240104,120300,1485223050,22900,22850,22900,22850,81
20240104,120200,1483371750,22900,22850,22900,22850,40
20240104,120100,1482456850,22850,22850,22900,22850,55
20240104,120000,1481200050,22850,22850,22900,22850,139
20240104,115900,1478023350,22900,22850,22900,22850,44
20240104,115800,1477017700,22900,22800,22900,22800,208
20240104,115700,1472264950,22900,22850,22900,22800,385
20240104,115600,1463468200,22850,22800,22850,22800,124
20240104,115500,1460639750,22850,22800,22850,22800,53
20240104,115400,1459431050,22850,22800,22850,22800,66
20240104,115300,1457925700,22850,22800,22850,22800,48
20240104,115200,1456830600,22800,22800,22850,22800,49
20240104,115100,1455713100,22850,22800,22850,22800,136
20240104,115000,1452611450,22800,22850,22850,22800,53
20240104,114900,1451402600,22850,22850,22850,22800,63
20240104,114800,1449964750,22850,22800,22850,22800,40
20240104,114700,1449052400,22800,22800,22850,22800,178
20240104,114600,1444992350,22800,22800,22850,22800,24
20240104,114500,1444445100,22850,22800,22850,22800,54
20240104,114400,1443213750,22800,22800,22900,22800,77
20240104,114300,1441456150,22800,22850,22850,22800,226
20240104,114200,1436298900,22850,22850,22900,22850,92
20240104,114100,1434193900,22850,22800,22850,22800,77
20240104,114000,1432435100,22800,22850,22900,22800,258
20240104,113900,1426540150,22850,22800,22850,22800,138
20240104,113800,1423391050,22850,22800,22850,22800,85
20240104,113700,1421451400,22850,22850,22850,22800,110
20240104,113600,1418938200,22900,22850,22900,22850,118
20240104,113500,1416240800,22800,22850,22900,22800,124
20240104,113400,1413407350,22850,22850,22850,22850,129
20240104,113300,1410459700,22850,22850,22900,22800,101
20240104,113200,1408152000,22850,22800,22850,22800,60
20240104,113100,1406783500,22850,22850,22850,22800,57
20240104,113000,1405483250,22800,22850,22900,22800,248
20240104,112900,1399820050,22850,22850,22850,22800,116
20240104,112800,1397170650,22850,22850,22900,22850,157
20240104,112700,1393580900,22850,22850,22850,22850,73
20240104,112600,1391912850,22850,22850,22900,22850,217
20240104,112500,1386953100,22850,22900,22900,22850,797
20240104,112400,1368737350,22900,22900,22900,22850,11
20240104,112300,1368485900,22900,22850,22900,22850,45
20240104,112200,1367457200,22850,22850,22900,22850,261
20240104,112100,1361490150,22900,22850,22900,22850,29
20240104,112000,1360826750,22900,22850,22900,22850,46
20240104,111900,1359774950,22900,22850,22900,22850,148
20240104,111800,1356389700,22850,22900,22900,22850,83
20240104,111700,1354490200,22900,22900,22900,22850,157
20240104,111600,1350899300,22900,22900,22900,22850,307
20240104,111500,1343876150,22850,22850,22850,22850,114
20240104,111400,1341271250,22900,22850,22900,22850,120
20240104,111300,1338528450,22850,22900,22900,22850,192
20240104,111200,1334140100,22900,22850,22900,22850,72
20240104,111100,1332494250,22900,22850,22900,22850,70
20240104,111000,1330894350,22900,22900,22900,22850,295
20240104,110900,1324151700,22900,22850,22900,22850,114
20240104,110800,1321545950,22900,22850,22900,22850,42
20240104,110700,1320585000,22850,22850,22850,22850,57
20240104,110600,1319282550,22850,22850,22900,22850,47
20240104,110500,1318208550,22900,22900,22950,22900,85
20240104,110400,1316260950,22900,22900,22900,22900,94
20240104,110300,1314108350,22900,22950,22950,22900,324
20240104,110200,1306686000,22900,22900,22900,22900,101
20240104,110100,1304373100,22900,22900,22900,22900,74
20240104,110000,1302678500,22900,22900,22950,22900,487
20240104,105900,1291523250,22950,22900,22950,22900,83
20240104,105800,1289622000,22950,22900,22950,22900,45
20240104,105700,1288591250,22950,22900,22950,22900,117
20240104,105600,1285911250,22950,22900,22950,22900,151
20240104,105500,1282452450,22950,22950,22950,22900,141
20240104,105400,1279222450,22950,22850,22950,22850,1369
20240104,105300,1247864600,22900,22900,22900,22850,72
20240104,105200,1246218850,22900,22850,22900,22850,346
20240104,105100,1238308800,22850,22850,22900,22850,113
20240104,105000,1235726250,22850,22900,22900,22850,1292
20240104,104900,1206143850,22950,22900,22950,22900,50
20240104,104800,1204998500,22950,22900,22950,22900,412
20240104,104700,1195556550,22950,22900,22950,22900,169
20240104,104600,1191685450,22950,22900,22950,22900,42
20240104,104500,1190723400,22950,22900,22950,22900,100
20240104,104400,1188432650,22900,22900,22950,22900,121
20240104,104300,1185661150,22950,22900,22950,22900,110
20240104,104200,1183141450,22950,22900,22950,22900,63
20240104,104100,1181698350,22950,22900,22950,22850,496
20240104,104000,1170337950,22900,22900,22900,22850,383
20240104,103900,1161568050,22950,22900,22950,22900,180
20240104,103800,1157445000,22950,22900,22950,22900,136
20240104,103700,1154329650,22900,22900,22950,22900,49
20240104,103600,1153206450,22900,22900,22950,22900,40
20240104,103500,1152290250,22950,22900,22950,22900,211
20240104,103400,1147457000,22950,22950,22950,22900,33
20240104,103300,1146701000,22900,22950,22950,22900,73
20240104,103200,1145028300,22950,22900,22950,22900,161
20240104,103100,1141340350,22950,22900,22950,22900,85
20240104,103000,1139392350,22950,22950,22950,22900,124
20240104,102900,1136551850,22950,22900,22950,22900,117
20240104,102800,1133871800,22900,22900,22950,22900,34
20240104,102700,1133092950,22950,22900,22950,22900,362
20240104,102600,1124800050,22850,22850,22900,22850,184
20240104,102500,1120593600,22900,22950,22950,22850,1498
20240104,102400,1086276900,22950,22900,22950,22900,651
20240104,102300,1071340100,22950,22900,22950,22900,496
20240104,102200,1059978300,22900,22950,22950,22900,311
20240104,102100,1052854650,22950,22900,22950,22900,63
20240104,102000,1051410500,22950,22900,22950,22900,388
20240104,101900,1042507000,22950,22900,22950,22900,118
20240104,101800,1039804100,22950,22900,22950,22900,221
20240104,101700,1034737650,22900,22900,22950,22900,281
20240104,101600,1028302650,22900,22900,22950,22900,253
20240104,101500,1022506350,22900,22950,22950,22900,81
20240104,101400,1020650900,22900,22900,22900,22900,54
20240104,101300,1019414300,22900,22950,23000,22900,489
20240104,101200,1008194600,22950,22950,22950,22950,33
20240104,101100,1007437250,22950,22950,23000,22950,698
20240104,101000,991412450,22950,23000,23000,22950,110
20240104,100900,988886800,23000,22950,23050,22950,299
20240104,100800,982009700,23000,22950,23000,22950,49
20240104,100700,980885100,22950,22900,22950,22850,229
20240104,100600,975636350,22950,22900,22950,22900,77
20240104,100500,973873000,22950,22950,22950,22850,511
20240104,100400,962177400,22850,22900,22900,22800,87
20240104,100300,960190100,22900,22850,22950,22850,91
20240104,100200,958107300,22850,22900,22900,22800,20
20240104,100100,957650700,22950,22850,22950,22800,97
20240104,100000,955434750,22900,22850,22950,22850,236
20240104,095900,950031400,22850,22850,22900,22850,49
20240104,095800,948911700,22850,22800,22950,22800,55
20240104,095700,947655450,22800,22850,23000,22800,3084
20240104,095600,877291050,22850,22900,22950,22850,135
20240104,095500,874201750,22900,22900,22950,22900,80
20240104,095400,872367250,22900,22950,22950,22800,103
20240104,095300,870011200,23000,22950,23100,22950,176
20240104,095200,865953950,23000,22800,23000,22800,876
20240104,095100,845853650,22850,22800,22850,22750,496
20240104,095000,834546250,22800,22800,22800,22800,37
20240104,094900,833702650,22800,22750,22850,22750,569
20240104,094800,820727300,22750,22800,22800,22750,215
20240104,094700,815826250,22850,22700,22900,22700,1159
20240104,094600,789485200,22850,22800,22850,22700,2631
20240104,094500,729582900,22800,22800,22850,22800,349
20240104,094400,721622650,22800,22800,22850,22800,60
20240104,094300,720254200,22850,22800,22850,22800,52
20240104,094200,719068250,22800,22800,22800,22800,39
20240104,094100,718179050,22800,22800,22850,22800,60
20240104,094000,716811000,22800,22850,22850,22800,119
20240104,093900,714095550,22850,22800,22850,22800,27
20240104,093800,713479900,22850,22850,22850,22800,305
20240104,093700,706525800,22850,22800,22850,22750,248
20240104,093600,700869850,22800,22850,22850,22800,1216
20240104,093500,673130150,22850,22850,22850,22800,576
20240104,093400,659972550,22900,22850,22900,22850,207
20240104,093300,655240550,22850,22900,22900,22850,97
20240104,093200,653023750,22900,22850,22900,22850,84
20240104,093100,651101750,22900,22950,22950,22850,133
20240104,093000,648056450,22950,22950,22950,22850,2165
20240104,092900,598454900,22950,22950,22950,22950,100
20240104,092800,596159900,22900,22950,22950,22900,58
20240104,092700,594831600,22900,22900,22950,22900,583
20240104,092600,581477300,22950,22950,23000,22950,213
20240104,092500,576588500,22950,23000,23000,22950,27
20240104,092400,575967650,23050,23000,23050,23000,139
20240104,092300,572767250,23100,23100,23100,23100,0
20240104,092200,572767250,23100,22950,23150,22950,917
20240104,092100,551637100,22950,22950,22950,22950,259
20240104,092000,545693050,22950,22850,22950,22700,1687
20240104,091900,507219200,22850,22850,22850,22800,235
20240104,091800,501849500,22850,22800,22850,22750,293
20240104,091700,495165750,22850,22800,22850,22800,53
20240104,091600,493954800,22800,22750,22800,22750,439
20240104,091500,483949550,22750,22850,22850,22700,640
20240104,091400,469364700,22850,22900,22900,22850,820
20240104,091300,450615550,22900,22850,22900,22850,62
20240104,091200,449198300,22850,22850,22950,22800,507
20240104,091100,437598350,22850,22750,22850,22750,443
20240104,091000,427490600,22750,22700,22800,22700,617
20240104,090900,413464200,22700,22750,22750,22700,287
20240104,090800,406935950,22750,22650,22750,22650,500
20240104,090700,395584900,22650,22700,22700,22650,789
20240104,090600,377713350,22700,22700,22700,22650,1212
20240104,090500,350245500,22700,22800,22800,22650,1367
20240104,090400,319208450,22750,22750,22800,22700,880
20240104,090300,299185250,22800,22800,22800,22750,339
20240104,090200,291457000,22850,22700,22900,22700,1282
20240104,090100,262221850,22800,22950,22950,22600,10242
20240104,090000,28009400,23000,22950,23150,22950,1215