KissMeData/200710/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,203800,8160125200,29500,29500,29500,29500,3891
20240108,203700,8160125200,29500,29500,29500,29500,0
20240108,203600,8160125200,29500,29500,29500,29500,0
20240108,203500,8160125200,29500,29500,29500,29500,0
20240108,203400,8160125200,29500,29500,29500,29500,0
20240108,203300,8160125200,29500,29500,29500,29500,0
20240108,203200,8160125200,29500,29500,29500,29500,0
20240108,203100,8160125200,29500,29500,29500,29500,0
20240108,203000,8160125200,29500,29500,29500,29500,0
20240108,202900,8160125200,29500,29500,29500,29500,0
20240108,202800,8160125200,29500,29500,29500,29500,0
20240108,202700,8160125200,29500,29500,29500,29500,0
20240108,202600,8160125200,29500,29500,29500,29500,0
20240108,202500,8160125200,29500,29500,29500,29500,0
20240108,202400,8160125200,29500,29500,29500,29500,0
20240108,202300,8160125200,29500,29500,29500,29500,0
20240108,202200,8160125200,29500,29500,29500,29500,0
20240108,202100,8160125200,29500,29500,29500,29500,0
20240108,202000,8160125200,29500,29500,29500,29500,0
20240108,201900,8160125200,29500,29500,29500,29500,0
20240108,201800,8160125200,29500,29500,29500,29500,0
20240108,201700,8160125200,29500,29500,29500,29500,0
20240108,201600,8160125200,29500,29500,29500,29500,0
20240108,201500,8160125200,29500,29500,29500,29500,0
20240108,201400,8160125200,29500,29500,29500,29500,0
20240108,201300,8160125200,29500,29500,29500,29500,0
20240108,201200,8160125200,29500,29500,29500,29500,0
20240108,201100,8160125200,29500,29500,29500,29500,0
20240108,201000,8160125200,29500,29500,29500,29500,0
20240108,200900,8160125200,29500,29500,29500,29500,0
20240108,200800,8160125200,29500,29500,29500,29500,3891
20240108,200700,8160125200,29500,29500,29500,29500,0
20240108,200600,8160125200,29500,29500,29500,29500,0
20240108,200500,8160125200,29500,29500,29500,29500,0
20240108,200400,8160125200,29500,29500,29500,29500,0
20240108,200300,8160125200,29500,29500,29500,29500,0
20240108,200200,8160125200,29500,29500,29500,29500,0
20240108,200100,8160125200,29500,29500,29500,29500,0
20240108,200000,8160125200,29500,29500,29500,29500,0
20240108,195900,8160125200,29500,29500,29500,29500,0
20240108,195800,8160125200,29500,29500,29500,29500,0
20240108,195700,8160125200,29500,29500,29500,29500,0
20240108,195600,8160125200,29500,29500,29500,29500,0
20240108,195500,8160125200,29500,29500,29500,29500,0
20240108,195400,8160125200,29500,29500,29500,29500,0
20240108,195300,8160125200,29500,29500,29500,29500,0
20240108,195200,8160125200,29500,29500,29500,29500,0
20240108,195100,8160125200,29500,29500,29500,29500,0
20240108,195000,8160125200,29500,29500,29500,29500,0
20240108,194900,8160125200,29500,29500,29500,29500,0
20240108,194800,8160125200,29500,29500,29500,29500,0
20240108,194700,8160125200,29500,29500,29500,29500,0
20240108,194600,8160125200,29500,29500,29500,29500,0
20240108,194500,8160125200,29500,29500,29500,29500,0
20240108,194400,8160125200,29500,29500,29500,29500,0
20240108,194300,8160125200,29500,29500,29500,29500,0
20240108,194200,8160125200,29500,29500,29500,29500,0
20240108,194100,8160125200,29500,29500,29500,29500,0
20240108,194000,8160125200,29500,29500,29500,29500,0
20240108,193900,8160125200,29500,29500,29500,29500,0
20240108,193800,8160125200,29500,29500,29500,29500,3891
20240108,193700,8160125200,29500,29500,29500,29500,0
20240108,193600,8160125200,29500,29500,29500,29500,0
20240108,193500,8160125200,29500,29500,29500,29500,0
20240108,193400,8160125200,29500,29500,29500,29500,0
20240108,193300,8160125200,29500,29500,29500,29500,0
20240108,193200,8160125200,29500,29500,29500,29500,0
20240108,193100,8160125200,29500,29500,29500,29500,0
20240108,193000,8160125200,29500,29500,29500,29500,0
20240108,192900,8160125200,29500,29500,29500,29500,0
20240108,192800,8160125200,29500,29500,29500,29500,0
20240108,192700,8160125200,29500,29500,29500,29500,0
20240108,192600,8160125200,29500,29500,29500,29500,0
20240108,192500,8160125200,29500,29500,29500,29500,0
20240108,192400,8160125200,29500,29500,29500,29500,0
20240108,192300,8160125200,29500,29500,29500,29500,0
20240108,192200,8160125200,29500,29500,29500,29500,0
20240108,192100,8160125200,29500,29500,29500,29500,0
20240108,192000,8160125200,29500,29500,29500,29500,0
20240108,191900,8160125200,29500,29500,29500,29500,0
20240108,191800,8160125200,29500,29500,29500,29500,0
20240108,191700,8160125200,29500,29500,29500,29500,0
20240108,191600,8160125200,29500,29500,29500,29500,0
20240108,191500,8160125200,29500,29500,29500,29500,0
20240108,191400,8160125200,29500,29500,29500,29500,0
20240108,191300,8160125200,29500,29500,29500,29500,0
20240108,191200,8160125200,29500,29500,29500,29500,0
20240108,191100,8160125200,29500,29500,29500,29500,0
20240108,191000,8160125200,29500,29500,29500,29500,0
20240108,190900,8160125200,29500,29500,29500,29500,0
20240108,190800,8160125200,29500,29500,29500,29500,3891
20240108,190700,8160125200,29500,29500,29500,29500,0
20240108,190600,8160125200,29500,29500,29500,29500,0
20240108,190500,8160125200,29500,29500,29500,29500,0
20240108,190400,8160125200,29500,29500,29500,29500,0
20240108,190300,8160125200,29500,29500,29500,29500,0
20240108,190200,8160125200,29500,29500,29500,29500,0
20240108,190100,8160125200,29500,29500,29500,29500,0
20240108,190000,8160125200,29500,29500,29500,29500,0
20240108,185900,8160125200,29500,29500,29500,29500,0
20240108,185800,8160125200,29500,29500,29500,29500,0
20240108,185700,8160125200,29500,29500,29500,29500,0
20240108,185600,8160125200,29500,29500,29500,29500,0
20240108,185500,8160125200,29500,29500,29500,29500,0
20240108,185400,8160125200,29500,29500,29500,29500,0
20240108,185300,8160125200,29500,29500,29500,29500,0
20240108,185200,8160125200,29500,29500,29500,29500,0
20240108,185100,8160125200,29500,29500,29500,29500,0
20240108,185000,8160125200,29500,29500,29500,29500,0
20240108,184900,8160125200,29500,29500,29500,29500,0
20240108,184800,8160125200,29500,29500,29500,29500,0
20240108,184700,8160125200,29500,29500,29500,29500,0
20240108,184600,8160125200,29500,29500,29500,29500,0
20240108,184500,8160125200,29500,29500,29500,29500,0
20240108,184400,8160125200,29500,29500,29500,29500,0
20240108,184300,8160125200,29500,29500,29500,29500,0
20240108,184200,8160125200,29500,29500,29500,29500,0
20240108,184100,8160125200,29500,29500,29500,29500,0
20240108,184000,8160125200,29500,29500,29500,29500,0
20240108,183900,8160125200,29500,29500,29500,29500,0
20240108,183800,8160125200,29500,29500,29500,29500,3891
20240108,183700,8160125200,29500,29500,29500,29500,0
20240108,183600,8160125200,29500,29500,29500,29500,0
20240108,183500,8160125200,29500,29500,29500,29500,0
20240108,183400,8160125200,29500,29500,29500,29500,0
20240108,183300,8160125200,29500,29500,29500,29500,0
20240108,183200,8160125200,29500,29500,29500,29500,0
20240108,183100,8160125200,29500,29500,29500,29500,0
20240108,183000,8160125200,29500,29500,29500,29500,0
20240108,182900,8160125200,29500,29500,29500,29500,0
20240108,182800,8160125200,29500,29500,29500,29500,0
20240108,182700,8160125200,29500,29500,29500,29500,0
20240108,182600,8160125200,29500,29500,29500,29500,0
20240108,182500,8160125200,29500,29500,29500,29500,0
20240108,182400,8160125200,29500,29500,29500,29500,0
20240108,182300,8160125200,29500,29500,29500,29500,0
20240108,182200,8160125200,29500,29500,29500,29500,0
20240108,182100,8160125200,29500,29500,29500,29500,0
20240108,182000,8160125200,29500,29500,29500,29500,0
20240108,181900,8160125200,29500,29500,29500,29500,0
20240108,181800,8160125200,29500,29500,29500,29500,0
20240108,181700,8160125200,29500,29500,29500,29500,0
20240108,181600,8160125200,29500,29500,29500,29500,0
20240108,181500,8160125200,29500,29500,29500,29500,0
20240108,181400,8160125200,29500,29500,29500,29500,0
20240108,181300,8160125200,29500,29500,29500,29500,0
20240108,181200,8160125200,29500,29500,29500,29500,0
20240108,181100,8160125200,29500,29500,29500,29500,0
20240108,181000,8160125200,29500,29500,29500,29500,0
20240108,180900,8160125200,29500,29500,29500,29500,0
20240108,180800,8160125200,29500,29500,29500,29500,3891
20240108,180700,8160125200,29500,29500,29500,29500,0
20240108,180600,8160125200,29500,29500,29500,29500,0
20240108,180500,8160125200,29500,29500,29500,29500,0
20240108,180400,8160125200,29500,29500,29500,29500,0
20240108,180300,8160125200,29500,29500,29500,29500,0
20240108,180200,8160125200,29500,29500,29500,29500,0
20240108,180100,8160125200,29500,29500,29500,29500,0
20240108,180000,8160125200,29500,29500,29500,29500,0
20240108,175900,8160125200,29500,29500,29500,29500,0
20240108,175800,8160125200,29500,29500,29500,29500,0
20240108,175700,8160125200,29500,29500,29500,29500,0
20240108,175600,8160125200,29500,29500,29500,29500,0
20240108,175500,8160125200,29500,29500,29500,29500,0
20240108,175400,8160125200,29500,29500,29500,29500,0
20240108,175300,8160125200,29500,29500,29500,29500,0
20240108,175200,8160125200,29500,29500,29500,29500,0
20240108,175100,8160125200,29500,29500,29500,29500,0
20240108,175000,8160125200,29500,29500,29500,29500,0
20240108,174900,8160125200,29500,29500,29500,29500,0
20240108,174800,8160125200,29500,29500,29500,29500,0
20240108,174700,8160125200,29500,29500,29500,29500,0
20240108,174600,8160125200,29500,29500,29500,29500,0
20240108,174500,8160125200,29500,29500,29500,29500,0
20240108,174400,8160125200,29500,29500,29500,29500,0
20240108,174300,8160125200,29500,29500,29500,29500,0
20240108,174200,8160125200,29500,29500,29500,29500,0
20240108,174100,8160125200,29500,29500,29500,29500,0
20240108,174000,8160125200,29500,29500,29500,29500,0
20240108,173900,8160125200,29500,29500,29500,29500,0
20240108,173800,8160125200,29500,29500,29500,29500,3891
20240108,173700,8160125200,29500,29500,29500,29500,0
20240108,173600,8160125200,29500,29500,29500,29500,0
20240108,173500,8160125200,29500,29500,29500,29500,0
20240108,173400,8160125200,29500,29500,29500,29500,0
20240108,173300,8160125200,29500,29500,29500,29500,0
20240108,173200,8160125200,29500,29500,29500,29500,0
20240108,173100,8160125200,29500,29500,29500,29500,0
20240108,173000,8160125200,29500,29500,29500,29500,0
20240108,172900,8160125200,29500,29500,29500,29500,0
20240108,172800,8160125200,29500,29500,29500,29500,0
20240108,172700,8160125200,29500,29500,29500,29500,0
20240108,172600,8160125200,29500,29500,29500,29500,0
20240108,172500,8160125200,29500,29500,29500,29500,0
20240108,172400,8160125200,29500,29500,29500,29500,0
20240108,172300,8160125200,29500,29500,29500,29500,0
20240108,172200,8160125200,29500,29500,29500,29500,0
20240108,172100,8160125200,29500,29500,29500,29500,0
20240108,172000,8160125200,29500,29500,29500,29500,0
20240108,171900,8160125200,29500,29500,29500,29500,0
20240108,171800,8160125200,29500,29500,29500,29500,0
20240108,171700,8160125200,29500,29500,29500,29500,0
20240108,171600,8160125200,29500,29500,29500,29500,0
20240108,171500,8160125200,29500,29500,29500,29500,0
20240108,171400,8160125200,29500,29500,29500,29500,0
20240108,171300,8160125200,29500,29500,29500,29500,0
20240108,171200,8160125200,29500,29500,29500,29500,0
20240108,171100,8160125200,29500,29500,29500,29500,0
20240108,171000,8160125200,29500,29500,29500,29500,0
20240108,170900,8160125200,29500,29500,29500,29500,0
20240108,170800,8160125200,29500,29500,29500,29500,3891
20240108,170700,8160125200,29500,29500,29500,29500,0
20240108,170600,8160125200,29500,29500,29500,29500,0
20240108,170500,8160125200,29500,29500,29500,29500,0
20240108,170400,8160125200,29500,29500,29500,29500,0
20240108,170300,8160125200,29500,29500,29500,29500,0
20240108,170200,8160125200,29500,29500,29500,29500,0
20240108,170100,8160125200,29500,29500,29500,29500,0
20240108,170000,8160125200,29500,29500,29500,29500,0
20240108,165900,8160125200,29500,29500,29500,29500,0
20240108,165800,8160125200,29500,29500,29500,29500,0
20240108,165700,8160125200,29500,29500,29500,29500,0
20240108,165600,8160125200,29500,29500,29500,29500,0
20240108,165500,8160125200,29500,29500,29500,29500,0
20240108,165400,8160125200,29500,29500,29500,29500,0
20240108,165300,8160125200,29500,29500,29500,29500,0
20240108,165200,8160125200,29500,29500,29500,29500,0
20240108,165100,8160125200,29500,29500,29500,29500,0
20240108,165000,8160125200,29500,29500,29500,29500,0
20240108,164900,8160125200,29500,29500,29500,29500,0
20240108,164800,8160125200,29500,29500,29500,29500,0
20240108,164700,8160125200,29500,29500,29500,29500,0
20240108,164600,8160125200,29500,29500,29500,29500,0
20240108,164500,8160125200,29500,29500,29500,29500,0
20240108,164400,8160125200,29500,29500,29500,29500,0
20240108,164300,8160125200,29500,29500,29500,29500,0
20240108,164200,8160125200,29500,29500,29500,29500,0
20240108,164100,8160125200,29500,29500,29500,29500,0
20240108,164000,8160125200,29500,29500,29500,29500,0
20240108,163900,8160125200,29500,29500,29500,29500,0
20240108,163800,8160125200,29500,29500,29500,29500,3891
20240108,163700,8160125200,29500,29500,29500,29500,0
20240108,163600,8160125200,29500,29500,29500,29500,0
20240108,163500,8160125200,29500,29500,29500,29500,0
20240108,163400,8160125200,29500,29500,29500,29500,0
20240108,163300,8160125200,29500,29500,29500,29500,0
20240108,163200,8160125200,29500,29500,29500,29500,0
20240108,163100,8160125200,29500,29500,29500,29500,0
20240108,163000,8160125200,29500,29500,29500,29500,0
20240108,162900,8160125200,29500,29500,29500,29500,0
20240108,162800,8160125200,29500,29500,29500,29500,0
20240108,162700,8160125200,29500,29500,29500,29500,0
20240108,162600,8160125200,29500,29500,29500,29500,0
20240108,162500,8160125200,29500,29500,29500,29500,0
20240108,162400,8160125200,29500,29500,29500,29500,0
20240108,162300,8160125200,29500,29500,29500,29500,0
20240108,162200,8160125200,29500,29500,29500,29500,0
20240108,162100,8160125200,29500,29500,29500,29500,0
20240108,162000,8160125200,29500,29500,29500,29500,0
20240108,161900,8160125200,29500,29500,29500,29500,0
20240108,161800,8160125200,29500,29500,29500,29500,0
20240108,161700,8160125200,29500,29500,29500,29500,0
20240108,161600,8160125200,29500,29500,29500,29500,0
20240108,161500,8160125200,29500,29500,29500,29500,0
20240108,161400,8160125200,29500,29500,29500,29500,0
20240108,161300,8160125200,29500,29500,29500,29500,0
20240108,161200,8160125200,29500,29500,29500,29500,0
20240108,161100,8160125200,29500,29500,29500,29500,0
20240108,161000,8160125200,29500,29500,29500,29500,0
20240108,160900,8160125200,29500,29500,29500,29500,0
20240108,160800,8160125200,29500,29500,29500,29500,3891
20240108,160700,8160125200,29500,29500,29500,29500,0
20240108,160600,8160125200,29500,29500,29500,29500,0
20240108,160500,8160125200,29500,29500,29500,29500,0
20240108,160400,8160125200,29500,29500,29500,29500,0
20240108,160300,8160125200,29500,29500,29500,29500,0
20240108,160200,8160125200,29500,29500,29500,29500,0
20240108,160100,8160125200,29500,29500,29500,29500,0
20240108,160000,8160125200,29500,29500,29500,29500,0
20240108,155900,8160125200,29500,29500,29500,29500,0
20240108,155800,8160125200,29500,29500,29500,29500,0
20240108,155700,8160125200,29500,29500,29500,29500,0
20240108,155600,8160125200,29500,29500,29500,29500,0
20240108,155500,8160125200,29500,29500,29500,29500,0
20240108,155400,8160125200,29500,29500,29500,29500,0
20240108,155300,8160125200,29500,29500,29500,29500,0
20240108,155200,8160125200,29500,29500,29500,29500,0
20240108,155100,8160125200,29500,29500,29500,29500,0
20240108,155000,8160125200,29500,29500,29500,29500,0
20240108,154900,8160125200,29500,29500,29500,29500,0
20240108,154800,8160125200,29500,29500,29500,29500,0
20240108,154700,8160125200,29500,29500,29500,29500,0
20240108,154600,8160125200,29500,29500,29500,29500,0
20240108,154500,8160125200,29500,29500,29500,29500,0
20240108,154400,8160125200,29500,29500,29500,29500,0
20240108,154300,8160125200,29500,29500,29500,29500,0
20240108,154200,8160125200,29500,29500,29500,29500,0
20240108,154100,8160125200,29500,29500,29500,29500,0
20240108,154000,8160125200,29500,29500,29500,29500,0
20240108,153900,8160125200,29500,29500,29500,29500,0
20240108,153800,8160125200,29500,29500,29500,29500,3891
20240108,153700,8160125200,29500,29500,29500,29500,0
20240108,153600,8160125200,29500,29500,29500,29500,0
20240108,153500,8160125200,29500,29500,29500,29500,0
20240108,153400,8160125200,29500,29500,29500,29500,0
20240108,153300,8160125200,29500,29500,29500,29500,0
20240108,153200,8160125200,29500,29500,29500,29500,0
20240108,153100,8160125200,29500,29500,29500,29500,0
20240108,153000,8160125200,29500,29500,29500,29500,3891
20240108,152900,8045340700,29550,29550,29550,29550,0
20240108,152800,8045340700,29550,29550,29550,29550,0
20240108,152700,8045340700,29550,29550,29550,29550,0
20240108,152600,8045340700,29550,29550,29550,29550,0
20240108,152500,8045340700,29550,29550,29550,29550,0
20240108,152400,8045340700,29550,29550,29550,29550,0
20240108,152300,8045340700,29550,29550,29550,29550,0
20240108,152200,8045340700,29550,29550,29550,29550,0
20240108,152100,8045340700,29550,29550,29550,29550,0
20240108,152000,8045340700,29550,29550,29550,29550,0
20240108,151900,8045340700,29550,29500,29550,29500,532
20240108,151800,8029625600,29500,29500,29550,29500,896
20240108,151700,8003193450,29500,29450,29500,29450,648
20240108,151600,7984078200,29450,29450,29500,29450,172
20240108,151500,7979012700,29450,29450,29500,29450,295
20240108,151400,7970324900,29450,29450,29500,29450,155
20240108,151300,7965758650,29500,29450,29500,29450,193
20240108,151200,7960074200,29450,29450,29450,29450,422
20240108,151100,7947646300,29450,29500,29550,29450,1037
20240108,151000,7917057050,29500,29550,29550,29500,583
20240108,150900,7899841750,29500,29550,29550,29500,647
20240108,150800,7880748700,29550,29450,29550,29450,270
20240108,150700,7872793750,29450,29450,29550,29450,1661
20240108,150600,7823818000,29450,29450,29500,29450,231
20240108,150500,7817008550,29500,29450,29500,29450,496
20240108,150400,7802400500,29450,29450,29500,29450,1386
20240108,150300,7761582450,29450,29500,29500,29450,113
20240108,150200,7758251450,29500,29550,29550,29500,888
20240108,150100,7732054350,29550,29550,29550,29550,2
20240108,150000,7731995250,29450,29450,29550,29450,238
20240108,145900,7724986050,29500,29500,29550,29500,355
20240108,145800,7714513450,29500,29500,29500,29500,203
20240108,145700,7708524950,29500,29500,29500,29450,428
20240108,145600,7695899350,29500,29500,29500,29450,534
20240108,145500,7680156300,29450,29400,29450,29400,182
20240108,145400,7674796850,29400,29400,29500,29400,489
20240108,145300,7660405850,29400,29350,29450,29350,315
20240108,145200,7651148200,29350,29400,29450,29350,308
20240108,145100,7642090750,29400,29350,29450,29350,317
20240108,145000,7632768750,29350,29400,29400,29350,341
20240108,144900,7622748550,29400,29350,29400,29300,812
20240108,144800,7598929500,29350,29350,29400,29350,937
20240108,144700,7571428450,29350,29350,29400,29300,267
20240108,144600,7563592200,29300,29350,29350,29300,746
20240108,144500,7541731250,29350,29350,29350,29300,774
20240108,144400,7519030250,29350,29350,29350,29300,1340
20240108,144300,7479726700,29350,29350,29400,29300,3464
20240108,144200,7378063800,29350,29350,29400,29350,478
20240108,144100,7364029400,29400,29400,29400,29350,3086
20240108,144000,7273445150,29400,29450,29450,29400,337
20240108,143900,7263532300,29400,29400,29400,29400,337
20240108,143800,7253624500,29400,29400,29400,29400,738
20240108,143700,7231927300,29400,29450,29450,29400,287
20240108,143600,7223489200,29450,29450,29450,29400,952
20240108,143500,7195457800,29400,29350,29400,29350,918
20240108,143400,7168485950,29350,29400,29400,29350,751
20240108,143300,7146419450,29450,29400,29450,29350,1845
20240108,143200,7092176750,29400,29350,29400,29350,365
20240108,143100,7081445850,29400,29400,29400,29350,213
20240108,143000,7075192400,29350,29400,29400,29350,276
20240108,142900,7067088150,29400,29400,29400,29350,1189
20240108,142800,7032132000,29400,29400,29450,29400,392
20240108,142700,7020603500,29450,29400,29450,29400,393
20240108,142600,7009043300,29400,29400,29400,29400,188
20240108,142500,7003516100,29450,29450,29500,29400,197
20240108,142400,6997723200,29450,29450,29450,29400,906
20240108,142300,6971081600,29500,29400,29500,29400,291
20240108,142200,6962520550,29450,29450,29450,29400,223
20240108,142100,6955961800,29400,29450,29450,29400,386
20240108,142000,6944602800,29450,29450,29450,29450,167
20240108,141900,6939684650,29450,29500,29500,29450,301
20240108,141800,6930814900,29500,29500,29500,29450,1038
20240108,141700,6900196850,29500,29500,29500,29500,173
20240108,141600,6895093350,29500,29500,29500,29500,358
20240108,141500,6884532350,29550,29500,29550,29500,309
20240108,141400,6875409350,29500,29500,29500,29500,236
20240108,141300,6868447350,29500,29500,29500,29500,232
20240108,141200,6861603350,29500,29500,29550,29500,281
20240108,141100,6853313250,29550,29550,29550,29550,176
20240108,141000,6848112450,29550,29450,29600,29400,4317
20240108,140900,6720649150,29450,29450,29450,29450,847
20240108,140800,6695705000,29500,29500,29500,29400,2070
20240108,140700,6634839200,29450,29550,29550,29450,314
20240108,140600,6625583550,29500,29500,29500,29500,4
20240108,140500,6625465550,29400,29550,29550,29400,10105
20240108,140400,6328132000,29500,29500,29500,29500,109
20240108,140300,6324916500,29500,29500,29500,29500,420
20240108,140200,6312526500,29500,29450,29500,29450,60
20240108,140100,6310757000,29450,29450,29500,29450,47
20240108,140000,6309371850,29450,29500,29600,29450,3692
20240108,135900,6200458650,29500,29550,29550,29500,87
20240108,135800,6197892050,29500,29500,29500,29500,275
20240108,135700,6189779550,29500,29600,29600,29500,5064
20240108,135600,6040359900,29550,29550,29650,29550,426
20240108,135500,6027749200,29550,29550,29550,29550,69
20240108,135400,6025710250,29550,29550,29600,29550,132
20240108,135300,6021809600,29550,29550,29550,29550,65
20240108,135200,6019888850,29550,29600,29600,29500,1629
20240108,135100,5971802250,29600,29550,29600,29550,78
20240108,135000,5969496600,29600,29600,29600,29550,183
20240108,134900,5964086350,29600,29550,29600,29550,143
20240108,134800,5959859900,29550,29550,29550,29550,68
20240108,134700,5957850500,29550,29600,29600,29550,107
20240108,134600,5954686750,29550,29550,29550,29550,73
20240108,134500,5952529600,29550,29550,29550,29550,64
20240108,134400,5950638400,29550,29600,29600,29550,76
20240108,134300,5948392350,29600,29550,29600,29550,214
20240108,134200,5942063000,29550,29600,29600,29550,197
20240108,134100,5936235000,29550,29600,29600,29550,200
20240108,134000,5930321350,29600,29550,29600,29550,83
20240108,133900,5927867700,29600,29600,29600,29550,323
20240108,133800,5918310300,29600,29600,29600,29600,171
20240108,133700,5913248700,29600,29600,29600,29600,73
20240108,133600,5911087900,29600,29600,29600,29600,76
20240108,133500,5908838300,29600,29550,29600,29550,113
20240108,133400,5905496000,29550,29600,29600,29550,158
20240108,133300,5900827050,29550,29600,29600,29550,74
20240108,133200,5898639400,29650,29600,29650,29600,71
20240108,133100,5896537700,29600,29550,29600,29550,669
20240108,133000,5876768700,29550,29550,29600,29550,210
20240108,132900,5870562500,29650,29600,29650,29550,169
20240108,132800,5865563250,29600,29550,29600,29550,66
20240108,132700,5863612900,29550,29600,29600,29550,107
20240108,132600,5860448900,29600,29600,29600,29600,137
20240108,132500,5856393700,29600,29600,29650,29600,210
20240108,132400,5850177450,29600,29600,29600,29600,0
20240108,132300,5850177450,29600,29600,29600,29600,10
20240108,132200,5849881450,29600,29600,29600,29600,0
20240108,132100,5849881450,29600,29650,29650,29600,10
20240108,132000,5849585200,29650,29600,29650,29600,12
20240108,131900,5849229950,29600,29600,29600,29600,5
20240108,131800,5849081950,29650,29600,29650,29600,6
20240108,131700,5848904200,29600,29600,29600,29600,3
20240108,131600,5848815400,29600,29600,29600,29600,58
20240108,131500,5847098600,29600,29600,29600,29600,184
20240108,131400,5841652200,29550,29600,29600,29550,312
20240108,131300,5832417500,29600,29650,29650,29600,223
20240108,131200,5825816650,29600,29600,29600,29600,17
20240108,131100,5825313450,29600,29600,29600,29600,10
20240108,131000,5825017450,29600,29600,29600,29600,61
20240108,130900,5823211850,29600,29600,29650,29600,215
20240108,130800,5816847350,29650,29650,29650,29650,219
20240108,130700,5810354000,29650,29650,29650,29650,159
20240108,130600,5805639650,29650,29650,29650,29650,0
20240108,130500,5805639650,29650,29650,29650,29650,5
20240108,130400,5805491400,29650,29650,29650,29650,0
20240108,130300,5805491400,29650,29650,29650,29650,133
20240108,130200,5801547950,29700,29700,29700,29700,65
20240108,130100,5799617450,29750,29700,29750,29700,104
20240108,130000,5796523500,29750,29750,29750,29750,1
20240108,125900,5796493750,29600,29650,29700,29600,4459
20240108,125800,5664498850,29650,29750,29750,29650,5945
20240108,125700,5487920300,29750,29750,29750,29750,378
20240108,125600,5476674800,29700,29750,29750,29700,147
20240108,125500,5472301800,29750,29750,29750,29750,57
20240108,125400,5470606050,29700,29700,29700,29700,110
20240108,125300,5467339050,29750,29750,29750,29750,14
20240108,125200,5466922550,29700,29700,29700,29700,46
20240108,125100,5465556350,29700,29750,29750,29700,6
20240108,125000,5465378100,29700,29750,29750,29700,76
20240108,124900,5463120100,29700,29700,29700,29700,11
20240108,124800,5462793400,29700,29750,29750,29700,40
20240108,124700,5461603850,29700,29750,29750,29700,61
20240108,124600,5459792100,29700,29750,29750,29700,749
20240108,124500,5437510350,29750,29750,29750,29750,100
20240108,124400,5434535350,29750,29750,29750,29750,74
20240108,124300,5432333850,29700,29700,29750,29700,530
20240108,124200,5416592550,29600,29700,29750,29600,4202
20240108,124100,5291606350,29600,29600,29600,29600,0
20240108,124000,5291606350,29600,29600,29600,29600,6
20240108,123900,5291428750,29650,29700,29700,29600,1264
20240108,123800,5253971000,29650,29700,29700,29650,17
20240108,123700,5253466200,29650,29700,29700,29650,9
20240108,123600,5253199150,29650,29650,29650,29650,6
20240108,123500,5253021250,29650,29650,29650,29650,11
20240108,123400,5252695100,29650,29700,29700,29650,16
20240108,123300,5252220050,29700,29650,29700,29650,651
20240108,123200,5232907850,29600,29600,29600,29600,3
20240108,123100,5232819050,29650,29650,29650,29650,188
20240108,123000,5227244850,29650,29650,29650,29650,84
20240108,122900,5224754250,29650,29650,29650,29650,136
20240108,122800,5220721850,29650,29650,29650,29650,7
20240108,122700,5220514300,29650,29600,29650,29600,279
20240108,122600,5212255850,29650,29650,29650,29650,119
20240108,122500,5208727500,29650,29600,29650,29600,3
20240108,122400,5208638650,29700,29600,29700,29600,18
20240108,122300,5208104650,29650,29650,29650,29650,41
20240108,122200,5206889000,29700,29700,29700,29700,9
20240108,122100,5206621700,29700,29600,29700,29600,12
20240108,122000,5206265400,29600,29550,29600,29550,113
20240108,121900,5202925600,29550,29700,29700,29550,731
20240108,121800,5181313900,29550,29600,29700,29550,8008
20240108,121700,4944577050,29650,29650,29650,29650,1580
20240108,121600,4897730050,29650,29750,29750,29650,60
20240108,121500,4895947250,29700,29750,29750,29700,188
20240108,121400,4890354450,29750,29750,29750,29750,36
20240108,121300,4889283450,29750,29750,29750,29750,109
20240108,121200,4886040700,29750,29650,29750,29650,22
20240108,121100,4885386800,29750,29650,29750,29650,212
20240108,121000,4879089650,29650,29700,29700,29650,1402
20240108,120900,4837509000,29700,29650,29700,29650,108
20240108,120800,4834306200,29700,29700,29700,29700,110
20240108,120700,4831039200,29700,29700,29700,29700,138
20240108,120600,4826940600,29700,29650,29700,29650,5
20240108,120500,4826792200,29650,29700,29700,29650,534
20240108,120400,4810934900,29700,29800,29800,29700,15
20240108,120300,4810488500,29750,29750,29750,29750,2108
20240108,120200,4747775500,29750,29800,29850,29750,305
20240108,120100,4738687400,29750,29750,29750,29750,12
20240108,120000,4738330400,29750,29800,29800,29750,212
20240108,115900,4732013050,29800,29800,29800,29750,625
20240108,115800,4713407700,29750,29750,29750,29750,9
20240108,115700,4713139950,29750,29750,29750,29750,12
20240108,115600,4712782950,29800,29800,29800,29800,71
20240108,115500,4710667150,29800,29800,29800,29750,123
20240108,115400,4707002000,29800,29800,29800,29800,349
20240108,115300,4696601800,29850,29800,29850,29800,80
20240108,115200,4694217050,29800,29800,29800,29800,311
20240108,115100,4684949250,29800,29800,29800,29800,115
20240108,115000,4681522250,29800,29850,29850,29800,179
20240108,114900,4676187100,29850,29800,29850,29800,51
20240108,114800,4674667250,29800,29800,29850,29800,182
20240108,114700,4669243400,29800,29800,29800,29750,448
20240108,114600,4655893550,29800,29750,29800,29750,13
20240108,114500,4655506300,29800,29800,29850,29800,161
20240108,114400,4650706800,29800,29800,29800,29800,283
20240108,114300,4642273400,29850,29850,29850,29750,55
20240108,114200,4640632650,29800,29850,29850,29800,109
20240108,114100,4637382450,29800,29800,29850,29800,157
20240108,114000,4632703800,29800,29800,29850,29800,453
20240108,113900,4619181900,29800,29800,29800,29800,352
20240108,113800,4608692300,29750,29800,29800,29750,36
20240108,113700,4607619850,29800,29800,29800,29750,181
20240108,113600,4602226750,29800,29850,29850,29800,162
20240108,113500,4597394050,29850,29850,29850,29850,440
20240108,113400,4584260050,29850,29850,29850,29850,1431
20240108,113300,4541544700,29850,29800,29850,29800,45
20240108,113200,4540201600,29800,29800,29800,29800,76
20240108,113100,4537936800,29800,29800,29800,29800,670
20240108,113000,4517970800,29750,29800,29800,29750,10
20240108,112900,4517673050,29800,29800,29800,29800,1057
20240108,112800,4486174450,29800,29750,29800,29750,16
20240108,112700,4485698400,29750,29700,29750,29700,359
20240108,112600,4475018300,29750,29750,29750,29750,341
20240108,112500,4464873550,29650,29700,29750,29650,422
20240108,112400,4452324000,29700,29650,29700,29650,280
20240108,112300,4444017000,29650,29700,29700,29650,289
20240108,112200,4435434000,29700,29700,29700,29650,180
20240108,112100,4430089700,29750,29700,29750,29700,37
20240108,112000,4428989000,29750,29700,29750,29700,5
20240108,111900,4428840400,29700,29700,29700,29700,70
20240108,111800,4426761400,29700,29700,29700,29700,0
20240108,111700,4426761400,29700,29700,29700,29700,95
20240108,111600,4423939900,29700,29750,29750,29700,430
20240108,111500,4411168800,29750,29750,29750,29750,18
20240108,111400,4410633300,29700,29700,29700,29700,108
20240108,111300,4407425700,29700,29650,29700,29650,757
20240108,111200,4384979150,29650,29600,29650,29600,117
20240108,111100,4381510650,29600,29600,29600,29600,45
20240108,111000,4380178650,29650,29650,29700,29600,481
20240108,110900,4365916100,29650,29700,29700,29650,365
20240108,110800,4355077750,29700,29650,29700,29650,269
20240108,110700,4347098500,29700,29650,29700,29650,164
20240108,110600,4342232400,29650,29650,29650,29600,135
20240108,110500,4338234750,29650,29600,29650,29600,1050
20240108,110400,4307153750,29650,29650,29650,29650,12
20240108,110300,4306797950,29550,29600,29600,29550,38
20240108,110200,4305673650,29600,29600,29600,29600,151
20240108,110100,4301204050,29600,29650,29650,29600,5
20240108,110000,4301055950,29600,29600,29600,29600,30
20240108,105900,4300167950,29600,29600,29650,29600,609
20240108,105800,4282141500,29650,29650,29650,29650,302
20240108,105700,4273187200,29650,29650,29650,29650,76
20240108,105600,4270933800,29650,29650,29650,29600,479
20240108,105500,4256752550,29650,29650,29650,29650,89
20240108,105400,4254113700,29600,29700,29700,29600,505
20240108,105300,4239141950,29700,29700,29700,29700,57
20240108,105200,4237449050,29700,29750,29750,29700,1005
20240108,105100,4207600300,29650,29650,29650,29650,1
20240108,105000,4207570650,29650,29700,29750,29650,1026
20240108,104900,4177082750,29700,29650,29700,29600,1188
20240108,104800,4141855200,29650,29600,29650,29600,58
20240108,104700,4140136850,29600,29600,29600,29550,893
20240108,104600,4113704550,29600,29600,29600,29600,22
20240108,104500,4113053350,29600,29550,29600,29550,204
20240108,104400,4107017950,29550,29550,29600,29550,1014
20240108,104300,4077053750,29600,29600,29600,29550,23
20240108,104200,4076373400,29600,29600,29600,29550,656
20240108,104100,4056972050,29600,29600,29600,29600,5
20240108,104000,4056824050,29600,29600,29600,29600,377
20240108,103900,4045664850,29600,29600,29600,29600,533
20240108,103800,4029888050,29600,29600,29650,29600,1139
20240108,103700,3996173600,29650,29600,29650,29600,96
20240108,103600,3993331000,29600,29650,29650,29600,44
20240108,103500,3992028100,29650,29650,29650,29650,1360
20240108,103400,3951704100,29650,29700,29700,29650,98
20240108,103300,3948798050,29650,29700,29700,29650,108
20240108,103200,3945590850,29700,29700,29700,29700,176
20240108,103100,3940363650,29700,29700,29700,29700,13
20240108,103000,3939977550,29650,29700,29700,29650,238
20240108,102900,3932919100,29700,29700,29700,29700,35
20240108,102800,3931879600,29700,29600,29700,29600,450
20240108,102700,3918516050,29600,29600,29600,29550,2043
20240108,102600,3858059900,29600,29600,29600,29550,121
20240108,102500,3854478350,29600,29550,29600,29550,597
20240108,102400,3836836950,29550,29600,29600,29550,1855
20240108,102300,3782019200,29600,29550,29600,29550,112
20240108,102200,3778709500,29550,29550,29550,29450,3298
20240108,102100,3681415100,29550,29550,29600,29550,2687
20240108,102000,3602005800,29600,29600,29600,29600,152
20240108,101900,3597506600,29600,29600,29600,29600,21
20240108,101800,3596885000,29600,29650,29650,29550,475
20240108,101700,3582829350,29600,29600,29650,29600,1793
20240108,101600,3529724700,29550,29500,29550,29500,2
20240108,101500,3529665650,29500,29550,29550,29500,1377
20240108,101400,3489009650,29550,29550,29550,29550,204
20240108,101300,3482981450,29550,29450,29550,29450,187
20240108,101200,3477467250,29450,29550,29550,29400,1202
20240108,101100,3442074450,29550,29500,29550,29400,2258
20240108,101000,3375578450,29450,29400,29550,29400,375
20240108,100900,3364514300,29450,29550,29550,29400,925
20240108,100800,3337266700,29550,29600,29600,29450,3791
20240108,100700,3225493700,29550,29650,29650,29550,2002
20240108,100600,3166329350,29600,29650,29650,29550,403
20240108,100500,3154415350,29650,29600,29650,29550,1029
20240108,100400,3123956850,29600,29650,29650,29600,377
20240108,100300,3112780350,29600,29700,29700,29600,379
20240108,100200,3101561250,29650,29750,29750,29650,2542
20240108,100100,3026118300,29750,29700,29750,29700,610
20240108,100000,3008000900,29700,29700,29700,29650,856
20240108,095900,2982596250,29700,29700,29700,29700,42
20240108,095800,2981348850,29650,29700,29750,29650,619
20240108,095700,2962938550,29750,29650,29750,29600,799
20240108,095600,2939250950,29600,29700,29700,29600,149
20240108,095500,2934830150,29650,29550,29650,29550,1684
20240108,095400,2884945800,29550,29600,29600,29550,621
20240108,095300,2866586150,29600,29550,29600,29550,407
20240108,095200,2854552250,29500,29550,29550,29450,2182
20240108,095100,2790178350,29550,29600,29600,29500,2021
20240108,095000,2730498850,29550,29600,29600,29550,104
20240108,094900,2727420850,29600,29600,29600,29550,457
20240108,094800,2713908650,29550,29550,29550,29500,1570
20240108,094700,2667580800,29500,29500,29550,29450,1379
20240108,094600,2626897900,29500,29450,29500,29400,632
20240108,094500,2608285150,29450,29550,29550,29400,1606
20240108,094400,2560935400,29550,29500,29550,29500,746
20240108,094300,2538892550,29500,29400,29500,29400,2722
20240108,094200,2458738950,29400,29450,29450,29350,3865
20240108,094100,2345085550,29450,29550,29550,29450,28
20240108,094000,2344259850,29550,29450,29550,29400,1092
20240108,093900,2312116700,29450,29450,29650,29400,2981
20240108,093800,2224303800,29450,29500,29500,29400,8314
20240108,093700,1979721700,29500,29450,29550,29450,1660
20240108,093600,1930807100,29650,29650,29650,29450,8567
20240108,093500,1678035250,29600,29700,29700,29600,241
20240108,093400,1670887200,29650,29650,29700,29600,1272
20240108,093300,1633143050,29600,29650,29650,29550,2183
20240108,093200,1568511750,29650,29700,29700,29650,1536
20240108,093100,1522947500,29700,29650,29750,29650,104
20240108,093000,1519857600,29750,29700,29750,29650,1638
20240108,092900,1471238100,29650,29650,29800,29650,848
20240108,092800,1446066700,29800,29700,29800,29650,321
20240108,092700,1436534800,29700,29700,29750,29700,945
20240108,092600,1408453050,29650,29650,29750,29600,4335
20240108,092500,1279833850,29650,29700,29700,29650,2184
20240108,092400,1215078150,29700,29650,29750,29650,295
20240108,092300,1206326000,29750,29650,29750,29650,2257
20240108,092200,1139275050,29650,29750,29750,29650,321
20240108,092100,1129736600,29750,29650,29750,29650,94
20240108,092000,1126940800,29700,29700,29700,29650,1281
20240108,091900,1088896850,29700,29750,29850,29700,1893
20240108,091800,1032593300,29800,29800,29800,29800,245
20240108,091700,1025292300,29800,29750,29800,29750,226
20240108,091600,1018568750,29750,29900,29900,29700,773
20240108,091500,995592300,29900,29850,29900,29750,308
20240108,091400,986411150,29700,29700,29900,29700,1711
20240108,091300,935515700,29700,29750,29750,29700,2010
20240108,091200,875750250,29750,29800,29900,29700,558
20240108,091100,859149450,29800,29950,29950,29800,474
20240108,091000,845013250,29800,29700,29800,29600,6103
20240108,090900,663636000,29650,29650,29800,29650,1004
20240108,090800,633853450,29650,29700,29800,29600,2237
20240108,090700,567563300,29650,29750,29950,29650,1970
20240108,090600,508996200,29800,29700,29800,29500,6466
20240108,090500,317249000,29700,29900,29900,29700,2511
20240108,090400,242431250,29900,29950,30100,29900,1930
20240108,090300,184673800,29950,30000,30000,29950,1911
20240108,090200,127433200,30000,29900,30000,29900,518
20240108,090100,111914150,29900,30150,30150,29900,755
20240108,090000,89292350,30050,30250,30250,30050,2911