KissMeData/300080/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,210800,10181670000,36050,36050,36050,36050,4286
20240110,210700,10181670000,36050,36050,36050,36050,0
20240110,210600,10181670000,36050,36050,36050,36050,0
20240110,210500,10181670000,36050,36050,36050,36050,0
20240110,210400,10181670000,36050,36050,36050,36050,0
20240110,210300,10181670000,36050,36050,36050,36050,0
20240110,210200,10181670000,36050,36050,36050,36050,0
20240110,210100,10181670000,36050,36050,36050,36050,0
20240110,210000,10181670000,36050,36050,36050,36050,0
20240110,205900,10181670000,36050,36050,36050,36050,0
20240110,205800,10181670000,36050,36050,36050,36050,0
20240110,205700,10181670000,36050,36050,36050,36050,0
20240110,205600,10181670000,36050,36050,36050,36050,0
20240110,205500,10181670000,36050,36050,36050,36050,0
20240110,205400,10181670000,36050,36050,36050,36050,0
20240110,205300,10181670000,36050,36050,36050,36050,0
20240110,205200,10181670000,36050,36050,36050,36050,0
20240110,205100,10181670000,36050,36050,36050,36050,0
20240110,205000,10181670000,36050,36050,36050,36050,0
20240110,204900,10181670000,36050,36050,36050,36050,0
20240110,204800,10181670000,36050,36050,36050,36050,0
20240110,204700,10181670000,36050,36050,36050,36050,0
20240110,204600,10181670000,36050,36050,36050,36050,0
20240110,204500,10181670000,36050,36050,36050,36050,0
20240110,204400,10181670000,36050,36050,36050,36050,0
20240110,204300,10181670000,36050,36050,36050,36050,0
20240110,204200,10181670000,36050,36050,36050,36050,0
20240110,204100,10181670000,36050,36050,36050,36050,0
20240110,204000,10181670000,36050,36050,36050,36050,0
20240110,203900,10181670000,36050,36050,36050,36050,0
20240110,203800,10181670000,36050,36050,36050,36050,4286
20240110,203700,10181670000,36050,36050,36050,36050,0
20240110,203600,10181670000,36050,36050,36050,36050,0
20240110,203500,10181670000,36050,36050,36050,36050,0
20240110,203400,10181670000,36050,36050,36050,36050,0
20240110,203300,10181670000,36050,36050,36050,36050,0
20240110,203200,10181670000,36050,36050,36050,36050,0
20240110,203100,10181670000,36050,36050,36050,36050,0
20240110,203000,10181670000,36050,36050,36050,36050,0
20240110,202900,10181670000,36050,36050,36050,36050,0
20240110,202800,10181670000,36050,36050,36050,36050,0
20240110,202700,10181670000,36050,36050,36050,36050,0
20240110,202600,10181670000,36050,36050,36050,36050,0
20240110,202500,10181670000,36050,36050,36050,36050,0
20240110,202400,10181670000,36050,36050,36050,36050,0
20240110,202300,10181670000,36050,36050,36050,36050,0
20240110,202200,10181670000,36050,36050,36050,36050,0
20240110,202100,10181670000,36050,36050,36050,36050,0
20240110,202000,10181670000,36050,36050,36050,36050,0
20240110,201900,10181670000,36050,36050,36050,36050,0
20240110,201800,10181670000,36050,36050,36050,36050,0
20240110,201700,10181670000,36050,36050,36050,36050,0
20240110,201600,10181670000,36050,36050,36050,36050,0
20240110,201500,10181670000,36050,36050,36050,36050,0
20240110,201400,10181670000,36050,36050,36050,36050,0
20240110,201300,10181670000,36050,36050,36050,36050,0
20240110,201200,10181670000,36050,36050,36050,36050,0
20240110,201100,10181670000,36050,36050,36050,36050,0
20240110,201000,10181670000,36050,36050,36050,36050,0
20240110,200900,10181670000,36050,36050,36050,36050,0
20240110,200800,10181670000,36050,36050,36050,36050,4286
20240110,200700,10181670000,36050,36050,36050,36050,0
20240110,200600,10181670000,36050,36050,36050,36050,0
20240110,200500,10181670000,36050,36050,36050,36050,0
20240110,200400,10181670000,36050,36050,36050,36050,0
20240110,200300,10181670000,36050,36050,36050,36050,0
20240110,200200,10181670000,36050,36050,36050,36050,0
20240110,200100,10181670000,36050,36050,36050,36050,0
20240110,200000,10181670000,36050,36050,36050,36050,0
20240110,195900,10181670000,36050,36050,36050,36050,0
20240110,195800,10181670000,36050,36050,36050,36050,0
20240110,195700,10181670000,36050,36050,36050,36050,0
20240110,195600,10181670000,36050,36050,36050,36050,0
20240110,195500,10181670000,36050,36050,36050,36050,0
20240110,195400,10181670000,36050,36050,36050,36050,0
20240110,195300,10181670000,36050,36050,36050,36050,0
20240110,195200,10181670000,36050,36050,36050,36050,0
20240110,195100,10181670000,36050,36050,36050,36050,0
20240110,195000,10181670000,36050,36050,36050,36050,0
20240110,194900,10181670000,36050,36050,36050,36050,0
20240110,194800,10181670000,36050,36050,36050,36050,0
20240110,194700,10181670000,36050,36050,36050,36050,0
20240110,194600,10181670000,36050,36050,36050,36050,0
20240110,194500,10181670000,36050,36050,36050,36050,0
20240110,194400,10181670000,36050,36050,36050,36050,0
20240110,194300,10181670000,36050,36050,36050,36050,0
20240110,194200,10181670000,36050,36050,36050,36050,0
20240110,194100,10181670000,36050,36050,36050,36050,0
20240110,194000,10181670000,36050,36050,36050,36050,0
20240110,193900,10181670000,36050,36050,36050,36050,0
20240110,193800,10181670000,36050,36050,36050,36050,4286
20240110,193700,10181670000,36050,36050,36050,36050,0
20240110,193600,10181670000,36050,36050,36050,36050,0
20240110,193500,10181670000,36050,36050,36050,36050,0
20240110,193400,10181670000,36050,36050,36050,36050,0
20240110,193300,10181670000,36050,36050,36050,36050,0
20240110,193200,10181670000,36050,36050,36050,36050,0
20240110,193100,10181670000,36050,36050,36050,36050,0
20240110,193000,10181670000,36050,36050,36050,36050,0
20240110,192900,10181670000,36050,36050,36050,36050,0
20240110,192800,10181670000,36050,36050,36050,36050,0
20240110,192700,10181670000,36050,36050,36050,36050,0
20240110,192600,10181670000,36050,36050,36050,36050,0
20240110,192500,10181670000,36050,36050,36050,36050,0
20240110,192400,10181670000,36050,36050,36050,36050,0
20240110,192300,10181670000,36050,36050,36050,36050,0
20240110,192200,10181670000,36050,36050,36050,36050,0
20240110,192100,10181670000,36050,36050,36050,36050,0
20240110,192000,10181670000,36050,36050,36050,36050,0
20240110,191900,10181670000,36050,36050,36050,36050,0
20240110,191800,10181670000,36050,36050,36050,36050,0
20240110,191700,10181670000,36050,36050,36050,36050,0
20240110,191600,10181670000,36050,36050,36050,36050,0
20240110,191500,10181670000,36050,36050,36050,36050,0
20240110,191400,10181670000,36050,36050,36050,36050,0
20240110,191300,10181670000,36050,36050,36050,36050,0
20240110,191200,10181670000,36050,36050,36050,36050,0
20240110,191100,10181670000,36050,36050,36050,36050,0
20240110,191000,10181670000,36050,36050,36050,36050,0
20240110,190900,10181670000,36050,36050,36050,36050,0
20240110,190800,10181670000,36050,36050,36050,36050,4286
20240110,190700,10181670000,36050,36050,36050,36050,0
20240110,190600,10181670000,36050,36050,36050,36050,0
20240110,190500,10181670000,36050,36050,36050,36050,0
20240110,190400,10181670000,36050,36050,36050,36050,0
20240110,190300,10181670000,36050,36050,36050,36050,0
20240110,190200,10181670000,36050,36050,36050,36050,0
20240110,190100,10181670000,36050,36050,36050,36050,0
20240110,190000,10181670000,36050,36050,36050,36050,0
20240110,185900,10181670000,36050,36050,36050,36050,0
20240110,185800,10181670000,36050,36050,36050,36050,0
20240110,185700,10181670000,36050,36050,36050,36050,0
20240110,185600,10181670000,36050,36050,36050,36050,0
20240110,185500,10181670000,36050,36050,36050,36050,0
20240110,185400,10181670000,36050,36050,36050,36050,0
20240110,185300,10181670000,36050,36050,36050,36050,0
20240110,185200,10181670000,36050,36050,36050,36050,0
20240110,185100,10181670000,36050,36050,36050,36050,0
20240110,185000,10181670000,36050,36050,36050,36050,0
20240110,184900,10181670000,36050,36050,36050,36050,0
20240110,184800,10181670000,36050,36050,36050,36050,0
20240110,184700,10181670000,36050,36050,36050,36050,0
20240110,184600,10181670000,36050,36050,36050,36050,0
20240110,184500,10181670000,36050,36050,36050,36050,0
20240110,184400,10181670000,36050,36050,36050,36050,0
20240110,184300,10181670000,36050,36050,36050,36050,0
20240110,184200,10181670000,36050,36050,36050,36050,0
20240110,184100,10181670000,36050,36050,36050,36050,0
20240110,184000,10181670000,36050,36050,36050,36050,0
20240110,183900,10181670000,36050,36050,36050,36050,0
20240110,183800,10181670000,36050,36050,36050,36050,4286
20240110,183700,10181670000,36050,36050,36050,36050,0
20240110,183600,10181670000,36050,36050,36050,36050,0
20240110,183500,10181670000,36050,36050,36050,36050,0
20240110,183400,10181670000,36050,36050,36050,36050,0
20240110,183300,10181670000,36050,36050,36050,36050,0
20240110,183200,10181670000,36050,36050,36050,36050,0
20240110,183100,10181670000,36050,36050,36050,36050,0
20240110,183000,10181670000,36050,36050,36050,36050,0
20240110,182900,10181670000,36050,36050,36050,36050,0
20240110,182800,10181670000,36050,36050,36050,36050,0
20240110,182700,10181670000,36050,36050,36050,36050,0
20240110,182600,10181670000,36050,36050,36050,36050,0
20240110,182500,10181670000,36050,36050,36050,36050,0
20240110,182400,10181670000,36050,36050,36050,36050,0
20240110,182300,10181670000,36050,36050,36050,36050,0
20240110,182200,10181670000,36050,36050,36050,36050,0
20240110,182100,10181670000,36050,36050,36050,36050,0
20240110,182000,10181670000,36050,36050,36050,36050,0
20240110,181900,10181670000,36050,36050,36050,36050,0
20240110,181800,10181670000,36050,36050,36050,36050,0
20240110,181700,10181670000,36050,36050,36050,36050,0
20240110,181600,10181670000,36050,36050,36050,36050,0
20240110,181500,10181670000,36050,36050,36050,36050,0
20240110,181400,10181670000,36050,36050,36050,36050,0
20240110,181300,10181670000,36050,36050,36050,36050,0
20240110,181200,10181670000,36050,36050,36050,36050,0
20240110,181100,10181670000,36050,36050,36050,36050,0
20240110,181000,10181670000,36050,36050,36050,36050,0
20240110,180900,10181670000,36050,36050,36050,36050,0
20240110,180800,10181670000,36050,36050,36050,36050,4286
20240110,180700,10181670000,36050,36050,36050,36050,0
20240110,180600,10181670000,36050,36050,36050,36050,0
20240110,180500,10181670000,36050,36050,36050,36050,0
20240110,180400,10181670000,36050,36050,36050,36050,0
20240110,180300,10181670000,36050,36050,36050,36050,0
20240110,180200,10181670000,36050,36050,36050,36050,0
20240110,180100,10181670000,36050,36050,36050,36050,0
20240110,180000,10181670000,36050,36050,36050,36050,0
20240110,175900,10181670000,36050,36050,36050,36050,0
20240110,175800,10181670000,36050,36050,36050,36050,0
20240110,175700,10181670000,36050,36050,36050,36050,0
20240110,175600,10181670000,36050,36050,36050,36050,0
20240110,175500,10181670000,36050,36050,36050,36050,0
20240110,175400,10181670000,36050,36050,36050,36050,0
20240110,175300,10181670000,36050,36050,36050,36050,0
20240110,175200,10181670000,36050,36050,36050,36050,0
20240110,175100,10181670000,36050,36050,36050,36050,0
20240110,175000,10181670000,36050,36050,36050,36050,0
20240110,174900,10181670000,36050,36050,36050,36050,0
20240110,174800,10181670000,36050,36050,36050,36050,0
20240110,174700,10181670000,36050,36050,36050,36050,0
20240110,174600,10181670000,36050,36050,36050,36050,0
20240110,174500,10181670000,36050,36050,36050,36050,0
20240110,174400,10181670000,36050,36050,36050,36050,0
20240110,174300,10181670000,36050,36050,36050,36050,0
20240110,174200,10181670000,36050,36050,36050,36050,0
20240110,174100,10181670000,36050,36050,36050,36050,0
20240110,174000,10181670000,36050,36050,36050,36050,0
20240110,173900,10181670000,36050,36050,36050,36050,0
20240110,173800,10181670000,36050,36050,36050,36050,4286
20240110,173700,10181670000,36050,36050,36050,36050,0
20240110,173600,10181670000,36050,36050,36050,36050,0
20240110,173500,10181670000,36050,36050,36050,36050,0
20240110,173400,10181670000,36050,36050,36050,36050,0
20240110,173300,10181670000,36050,36050,36050,36050,0
20240110,173200,10181670000,36050,36050,36050,36050,0
20240110,173100,10181670000,36050,36050,36050,36050,0
20240110,173000,10181670000,36050,36050,36050,36050,0
20240110,172900,10181670000,36050,36050,36050,36050,0
20240110,172800,10181670000,36050,36050,36050,36050,0
20240110,172700,10181670000,36050,36050,36050,36050,0
20240110,172600,10181670000,36050,36050,36050,36050,0
20240110,172500,10181670000,36050,36050,36050,36050,0
20240110,172400,10181670000,36050,36050,36050,36050,0
20240110,172300,10181670000,36050,36050,36050,36050,0
20240110,172200,10181670000,36050,36050,36050,36050,0
20240110,172100,10181670000,36050,36050,36050,36050,0
20240110,172000,10181670000,36050,36050,36050,36050,0
20240110,171900,10181670000,36050,36050,36050,36050,0
20240110,171800,10181670000,36050,36050,36050,36050,0
20240110,171700,10181670000,36050,36050,36050,36050,0
20240110,171600,10181670000,36050,36050,36050,36050,0
20240110,171500,10181670000,36050,36050,36050,36050,0
20240110,171400,10181670000,36050,36050,36050,36050,0
20240110,171300,10181670000,36050,36050,36050,36050,0
20240110,171200,10181670000,36050,36050,36050,36050,0
20240110,171100,10181670000,36050,36050,36050,36050,0
20240110,171000,10181670000,36050,36050,36050,36050,0
20240110,170900,10181670000,36050,36050,36050,36050,0
20240110,170800,10181670000,36050,36050,36050,36050,4286
20240110,170700,10181670000,36050,36050,36050,36050,0
20240110,170600,10181670000,36050,36050,36050,36050,0
20240110,170500,10181670000,36050,36050,36050,36050,0
20240110,170400,10181670000,36050,36050,36050,36050,0
20240110,170300,10181670000,36050,36050,36050,36050,0
20240110,170200,10181670000,36050,36050,36050,36050,0
20240110,170100,10181670000,36050,36050,36050,36050,0
20240110,170000,10181670000,36050,36050,36050,36050,0
20240110,165900,10181670000,36050,36050,36050,36050,0
20240110,165800,10181670000,36050,36050,36050,36050,0
20240110,165700,10181670000,36050,36050,36050,36050,0
20240110,165600,10181670000,36050,36050,36050,36050,0
20240110,165500,10181670000,36050,36050,36050,36050,0
20240110,165400,10181670000,36050,36050,36050,36050,0
20240110,165300,10181670000,36050,36050,36050,36050,0
20240110,165200,10181670000,36050,36050,36050,36050,0
20240110,165100,10181670000,36050,36050,36050,36050,0
20240110,165000,10181670000,36050,36050,36050,36050,0
20240110,164900,10181670000,36050,36050,36050,36050,0
20240110,164800,10181670000,36050,36050,36050,36050,0
20240110,164700,10181670000,36050,36050,36050,36050,0
20240110,164600,10181670000,36050,36050,36050,36050,0
20240110,164500,10181670000,36050,36050,36050,36050,0
20240110,164400,10181670000,36050,36050,36050,36050,0
20240110,164300,10181670000,36050,36050,36050,36050,0
20240110,164200,10181670000,36050,36050,36050,36050,0
20240110,164100,10181670000,36050,36050,36050,36050,0
20240110,164000,10181670000,36050,36050,36050,36050,0
20240110,163900,10181670000,36050,36050,36050,36050,0
20240110,163800,10181670000,36050,36050,36050,36050,4286
20240110,163700,10181670000,36050,36050,36050,36050,0
20240110,163600,10181670000,36050,36050,36050,36050,0
20240110,163500,10181670000,36050,36050,36050,36050,0
20240110,163400,10181670000,36050,36050,36050,36050,0
20240110,163300,10181670000,36050,36050,36050,36050,0
20240110,163200,10181670000,36050,36050,36050,36050,0
20240110,163100,10181670000,36050,36050,36050,36050,0
20240110,163000,10181670000,36050,36050,36050,36050,0
20240110,162900,10181670000,36050,36050,36050,36050,0
20240110,162800,10181670000,36050,36050,36050,36050,0
20240110,162700,10181670000,36050,36050,36050,36050,0
20240110,162600,10181670000,36050,36050,36050,36050,0
20240110,162500,10181670000,36050,36050,36050,36050,0
20240110,162400,10181670000,36050,36050,36050,36050,0
20240110,162300,10181670000,36050,36050,36050,36050,0
20240110,162200,10181670000,36050,36050,36050,36050,0
20240110,162100,10181670000,36050,36050,36050,36050,0
20240110,162000,10181670000,36050,36050,36050,36050,0
20240110,161900,10181670000,36050,36050,36050,36050,0
20240110,161800,10181670000,36050,36050,36050,36050,0
20240110,161700,10181670000,36050,36050,36050,36050,0
20240110,161600,10181670000,36050,36050,36050,36050,0
20240110,161500,10181670000,36050,36050,36050,36050,0
20240110,161400,10181670000,36050,36050,36050,36050,0
20240110,161300,10181670000,36050,36050,36050,36050,0
20240110,161200,10181670000,36050,36050,36050,36050,0
20240110,161100,10181670000,36050,36050,36050,36050,0
20240110,161000,10181670000,36050,36050,36050,36050,0
20240110,160900,10181670000,36050,36050,36050,36050,0
20240110,160800,10181670000,36050,36050,36050,36050,4286
20240110,160700,10181670000,36050,36050,36050,36050,0
20240110,160600,10181670000,36050,36050,36050,36050,0
20240110,160500,10181670000,36050,36050,36050,36050,0
20240110,160400,10181670000,36050,36050,36050,36050,0
20240110,160300,10181670000,36050,36050,36050,36050,0
20240110,160200,10181670000,36050,36050,36050,36050,0
20240110,160100,10181670000,36050,36050,36050,36050,0
20240110,160000,10181670000,36050,36050,36050,36050,0
20240110,155900,10181670000,36050,36050,36050,36050,0
20240110,155800,10181670000,36050,36050,36050,36050,0
20240110,155700,10181670000,36050,36050,36050,36050,0
20240110,155600,10181670000,36050,36050,36050,36050,0
20240110,155500,10181670000,36050,36050,36050,36050,0
20240110,155400,10181670000,36050,36050,36050,36050,0
20240110,155300,10181670000,36050,36050,36050,36050,0
20240110,155200,10181670000,36050,36050,36050,36050,0
20240110,155100,10181670000,36050,36050,36050,36050,0
20240110,155000,10181670000,36050,36050,36050,36050,0
20240110,154900,10181670000,36050,36050,36050,36050,0
20240110,154800,10181670000,36050,36050,36050,36050,0
20240110,154700,10181670000,36050,36050,36050,36050,0
20240110,154600,10181670000,36050,36050,36050,36050,0
20240110,154500,10181670000,36050,36050,36050,36050,0
20240110,154400,10181670000,36050,36050,36050,36050,0
20240110,154300,10181670000,36050,36050,36050,36050,0
20240110,154200,10181670000,36050,36050,36050,36050,0
20240110,154100,10181670000,36050,36050,36050,36050,0
20240110,154000,10181670000,36050,36050,36050,36050,0
20240110,153900,10181670000,36050,36050,36050,36050,0
20240110,153800,10181670000,36050,36050,36050,36050,4286
20240110,153700,10181670000,36050,36050,36050,36050,0
20240110,153600,10181670000,36050,36050,36050,36050,0
20240110,153500,10181670000,36050,36050,36050,36050,0
20240110,153400,10181670000,36050,36050,36050,36050,0
20240110,153300,10181670000,36050,36050,36050,36050,0
20240110,153200,10181670000,36050,36050,36050,36050,0
20240110,153100,10181670000,36050,36050,36050,36050,0
20240110,153000,10181670000,36050,36050,36050,36050,4286
20240110,152900,10027159700,36050,36050,36050,36050,0
20240110,152800,10027159700,36050,36050,36050,36050,0
20240110,152700,10027159700,36050,36050,36050,36050,0
20240110,152600,10027159700,36050,36050,36050,36050,0
20240110,152500,10027159700,36050,36050,36050,36050,0
20240110,152400,10027159700,36050,36050,36050,36050,0
20240110,152300,10027159700,36050,36050,36050,36050,0
20240110,152200,10027159700,36050,36050,36050,36050,0
20240110,152100,10027159700,36050,36050,36050,36050,0
20240110,152000,10027159700,36050,36050,36050,36050,0
20240110,151900,10027159700,36050,36100,36100,36050,142
20240110,151800,10022039200,36100,35950,36100,35900,771
20240110,151700,9994324300,35950,36100,36100,35950,1039
20240110,151600,9956908750,36100,36250,36250,36100,411
20240110,151500,9942056450,36250,36300,36300,36100,176
20240110,151400,9935692850,36100,36200,36300,36100,191
20240110,151300,9928770200,36200,36200,36300,36150,601
20240110,151200,9907023500,36250,36300,36350,36200,1138
20240110,151100,9865708400,36300,36250,36300,36250,604
20240110,151000,9843785250,36250,36200,36250,36200,527
20240110,150900,9824691750,36200,36150,36200,36150,520
20240110,150800,9805870150,36200,36000,36250,36000,202
20240110,150700,9798560150,36100,35950,36100,35950,240
20240110,150600,9789924150,35950,35950,35950,35900,58
20240110,150500,9787840100,35900,35800,35900,35800,122
20240110,150400,9783465900,35800,35850,35850,35800,286
20240110,150300,9773213250,35850,35850,35900,35850,338
20240110,150200,9761085150,35850,36250,36250,35850,1915
20240110,150100,9692009350,36250,36200,36300,36200,287
20240110,150000,9681611000,36200,36150,36250,36150,135
20240110,145900,9676727550,36150,36150,36200,36150,1337
20240110,145800,9628385250,36150,36000,36150,36000,538
20240110,145700,9608988550,36000,35950,36050,35900,1157
20240110,145600,9567381600,35950,36000,36000,35950,23
20240110,145500,9566554600,35950,36000,36000,35950,764
20240110,145400,9539063250,36000,36150,36200,36000,1244
20240110,145300,9494171600,36150,36300,36300,36150,479
20240110,145200,9476843500,36300,36300,36300,36300,20
20240110,145100,9476117500,36400,36300,36400,36200,649
20240110,145000,9452569550,36300,36300,36400,36300,981
20240110,144900,9416875200,36300,36450,36500,36300,2450
20240110,144800,9327772000,36500,36450,36500,36450,1621
20240110,144700,9268669000,36400,36450,36450,36400,670
20240110,144600,9244278700,36500,36300,36500,36250,3870
20240110,144500,9103307400,36300,36300,36350,36250,628
20240110,144400,9080484000,36300,36350,36450,36300,1128
20240110,144300,9039457800,36300,36400,36400,36200,1925
20240110,144200,8969566550,36400,36300,36400,36250,1119
20240110,144100,8928931150,36300,36250,36350,36200,1023
20240110,144000,8891785750,36200,36000,36200,36000,700
20240110,143900,8866485600,36050,36000,36050,36000,581
20240110,143800,8845555600,36000,35950,36050,35950,1191
20240110,143700,8802669650,35950,35900,36000,35900,1283
20240110,143600,8756542800,35900,35850,35900,35850,931
20240110,143500,8723132550,35850,35850,35900,35700,816
20240110,143400,8693875400,35900,35700,35900,35700,565
20240110,143300,8673649000,35700,35900,35900,35600,809
20240110,143200,8644711000,35900,35600,35900,35600,536
20240110,143100,8625569800,35600,35600,35600,35500,256
20240110,143000,8616474100,35550,35650,35650,35500,1153
20240110,142900,8575429050,35650,35750,35750,35650,709
20240110,142800,8550111050,35750,35750,35750,35750,19
20240110,142700,8549431800,35900,35800,35900,35700,206
20240110,142600,8542070700,35900,35900,35900,35700,630
20240110,142500,8519550400,35750,35800,35800,35700,247
20240110,142400,8510719950,35750,35950,35950,35750,640
20240110,142300,8487796500,35950,35750,35950,35750,20
20240110,142200,8487080100,35750,36000,36000,35750,60
20240110,142100,8484929100,36000,35850,36000,35850,923
20240110,142000,8451726700,35900,35850,35900,35850,272
20240110,141900,8441964850,35850,35650,35850,35650,3
20240110,141800,8441857700,35750,35600,35750,35600,578
20240110,141700,8421197600,35600,35650,35700,35600,219
20240110,141600,8413384900,35650,35600,35650,35550,587
20240110,141500,8392477100,35650,35650,35650,35600,264
20240110,141400,8383067000,35600,35700,35700,35600,260
20240110,141300,8373790300,35600,35550,35750,35500,414
20240110,141200,8359031400,35750,35650,35750,35400,1532
20240110,141100,8304533250,35700,35850,35850,35700,570
20240110,141000,8284151800,35800,35900,35900,35800,3203
20240110,140900,8169233750,35850,35900,35900,35850,450
20240110,140800,8153079250,35900,35900,35950,35900,316
20240110,140700,8141729950,35900,35950,35950,35900,479
20240110,140600,8124520400,35950,36050,36050,35900,697
20240110,140500,8099442200,36050,36150,36150,36000,485
20240110,140400,8081943800,36100,36150,36150,36100,379
20240110,140300,8068257200,36100,36100,36100,35950,371
20240110,140200,8054864850,36100,36100,36100,36050,442
20240110,140100,8038919150,36100,36050,36100,35950,297
20240110,140000,8028214400,36050,36000,36050,35850,4640
20240110,135900,7861605100,36000,36000,36050,36000,1118
20240110,135800,7821344200,36000,36000,36000,35850,144
20240110,135700,7816166850,36000,36000,36000,35900,1060
20240110,135600,7778021500,36000,36000,36050,35950,724
20240110,135500,7751953400,36050,36100,36100,36000,165
20240110,135400,7746004450,36100,36100,36150,36100,308
20240110,135300,7734884800,36050,36050,36100,35950,742
20240110,135200,7708132650,36050,36050,36050,36050,568
20240110,135100,7687656250,36000,36050,36050,36000,57
20240110,135000,7685603400,36050,36100,36100,35850,311
20240110,134900,7674399500,35850,36000,36150,35850,718
20240110,134800,7648528650,35950,36000,36000,35950,380
20240110,134700,7634858650,36000,36000,36000,35950,498
20240110,134600,7616941200,36100,36250,36250,35850,1023
20240110,134500,7580126600,36250,36200,36250,36050,858
20240110,134400,7549097750,36250,36250,36250,36150,156
20240110,134300,7543449050,36150,36100,36200,36000,2142
20240110,134200,7466067300,36100,36150,36200,36050,1344
20240110,134100,7417495800,36200,36250,36250,35950,1545
20240110,134000,7361783300,36250,36350,36400,36050,1197
20240110,133900,7318397900,36350,36400,36450,36300,929
20240110,133800,7284594700,36400,36300,36450,36250,2332
20240110,133700,7199758850,36250,36150,36350,36150,2178
20240110,133600,7120930450,36150,36350,36400,36150,2777
20240110,133500,7020159400,36450,36550,36650,36350,8525
20240110,133400,6708758600,36500,36400,36600,36300,4927
20240110,133300,6529001350,36450,36400,36450,36350,3348
20240110,133200,6407140500,36400,36100,36400,36100,3176
20240110,133100,6292246950,36100,36100,36100,36000,1722
20240110,133000,6230145300,36100,36050,36100,35950,1471
20240110,132900,6177121850,36050,36050,36100,36000,1714
20240110,132800,6115323300,36050,36050,36150,35950,1764
20240110,132700,6051673850,36050,35900,36100,35900,2843
20240110,132600,5949394050,35950,35900,35950,35850,2831
20240110,132500,5847737750,35900,35700,35900,35700,4820
20240110,132400,5675105550,35700,35550,35750,35550,779
20240110,132300,5647294700,35750,35700,35800,35650,783
20240110,132200,5619318450,35700,35600,35700,35550,588
20240110,132100,5598370750,35650,35600,35650,35600,420
20240110,132000,5583405850,35750,35800,35800,35550,1279
20240110,131900,5537683550,35800,35550,35850,35500,8177
20240110,131800,5246239450,35550,35500,35550,35500,504
20240110,131700,5228328300,35400,35450,35550,35400,3216
20240110,131600,5114253200,35400,35450,35450,35350,1630
20240110,131500,5056547800,35450,35450,35450,35300,299
20240110,131400,5045973900,35350,35350,35450,35250,599
20240110,131300,5024787300,35300,35150,35450,35150,8121
20240110,131200,4737521900,35150,35150,35200,34900,247
20240110,131100,4728836000,35100,35100,35100,35100,841
20240110,131000,4699316900,35100,35000,35100,35000,453
20240110,130900,4683428800,35000,35000,35000,35000,28
20240110,130800,4682448800,35000,34800,35000,34800,32
20240110,130700,4681334800,35000,34900,35000,34800,118
20240110,130600,4677224900,34800,34800,34800,34800,5
20240110,130500,4677050900,34800,34800,34800,34800,102
20240110,130400,4673501300,34800,34750,34800,34750,68
20240110,130300,4671137400,34750,34800,34800,34750,226
20240110,130200,4663283650,34800,34900,34900,34800,334
20240110,130100,4651658050,35000,35000,35000,35000,5
20240110,130000,4651483050,34850,34800,34850,34800,12
20240110,125900,4651064950,34800,34800,34800,34800,704
20240110,125800,4626565750,34800,34750,34800,34750,16
20240110,125700,4626009700,34750,34550,34750,34550,6
20240110,125600,4625802200,34500,34500,34500,34500,2
20240110,125500,4625733200,34800,34550,34800,34550,77
20240110,125400,4623059200,34550,34550,34550,34500,52
20240110,125300,4621264600,34500,34550,34550,34500,101
20240110,125200,4617780050,34550,34500,34550,34500,376
20240110,125100,4604808000,34500,34500,34500,34500,0
20240110,125000,4604808000,34500,34500,34500,34500,0
20240110,124900,4604808000,34500,34450,34500,34450,31
20240110,124800,4603739650,34500,34500,34500,34500,1
20240110,124700,4603705150,34500,34500,34500,34500,208
20240110,124600,4596529150,34500,34500,34500,34500,455
20240110,124500,4580831650,34450,34450,34450,34450,50
20240110,124400,4579109150,34450,34450,34450,34450,1
20240110,124300,4579074700,34450,34450,34450,34450,2
20240110,124200,4579005800,34450,34450,34450,34450,65
20240110,124100,4576766550,34400,34400,34400,34400,131
20240110,124000,4572260150,34450,34450,34450,34400,53
20240110,123900,4570434350,34400,34400,34400,34400,0
20240110,123800,4570434350,34400,34450,34450,34400,132
20240110,123700,4565893300,34400,34400,34450,34400,42
20240110,123600,4564448300,34450,34450,34450,34450,0
20240110,123500,4564448300,34450,34450,34450,34450,326
20240110,123400,4553217600,34450,34450,34450,34450,0
20240110,123300,4553217600,34450,34500,34500,34450,45
20240110,123200,4551665150,34500,34500,34500,34500,35
20240110,123100,4550457650,34500,34500,34500,34500,141
20240110,123000,4545593150,34500,34550,34550,34500,178
20240110,122900,4539444850,34550,34600,34600,34550,97
20240110,122800,4536088950,34650,34700,34700,34650,320
20240110,122700,4525000450,34700,34700,34700,34700,71
20240110,122600,4522536750,34700,34700,34700,34700,6
20240110,122500,4522328550,34750,34750,34750,34750,1
20240110,122400,4522293800,34800,34750,34800,34750,7
20240110,122300,4522050450,34700,34750,34800,34700,333
20240110,122200,4510478750,34800,34800,34800,34800,1
20240110,122100,4510443950,34750,34750,34750,34750,198
20240110,122000,4503563450,34750,34750,34750,34750,157
20240110,121900,4498107700,34750,34750,34750,34750,92
20240110,121800,4494910700,34750,34600,34750,34600,4
20240110,121700,4494772150,34600,34600,34600,34600,57
20240110,121600,4492799950,34500,34500,34500,34500,55
20240110,121500,4490902450,34500,34500,34500,34500,299
20240110,121400,4480586950,34550,34600,34600,34550,689
20240110,121300,4456768750,34600,34600,34600,34600,55
20240110,121200,4454865750,34550,34600,34650,34550,94
20240110,121100,4451613250,34650,34800,34800,34650,175
20240110,121000,4445539800,34800,34850,34850,34800,177
20240110,120900,4439379750,35000,34900,35000,34900,513
20240110,120800,4421475050,35100,35100,35100,35100,43
20240110,120700,4419965750,35100,35000,35100,34900,344
20240110,120600,4407943200,35050,34950,35050,34950,11
20240110,120500,4407558650,34900,35050,35050,34900,637
20240110,120400,4385313850,35050,35100,35100,35050,60
20240110,120300,4383209050,35200,35200,35200,35200,0
20240110,120200,4383209050,35200,35150,35200,35150,425
20240110,120100,4368249100,35100,35200,35200,35100,92
20240110,120000,4365011600,35200,35200,35200,35150,168
20240110,115900,4359099950,35200,35200,35200,35200,105
20240110,115800,4355403950,35200,35200,35200,35200,216
20240110,115700,4347800750,35200,35200,35200,35200,158
20240110,115600,4342239150,35250,35200,35250,35200,139
20240110,115500,4337346100,35200,35200,35200,35200,183
20240110,115400,4330904500,35250,35200,35250,35200,485
20240110,115300,4313825900,35200,35150,35200,35150,48
20240110,115200,4312138500,35150,35100,35150,35100,217
20240110,115100,4304515400,35150,35100,35150,35100,91
20240110,115000,4301320950,35100,35100,35150,35100,285
20240110,114900,4291317250,35100,35100,35100,35100,46
20240110,114800,4289702650,35100,35100,35100,35050,395
20240110,114700,4275838200,35100,35000,35100,35000,12
20240110,114600,4275417450,35100,34950,35100,34950,155
20240110,114500,4269980400,35100,35050,35100,35050,169
20240110,114400,4264056750,35100,35100,35100,35100,139
20240110,114300,4259177850,35100,35100,35100,35000,330
20240110,114200,4247610250,35100,34950,35100,34950,116
20240110,114100,4243551300,34950,34950,34950,34950,93
20240110,114000,4240300950,34900,34800,34950,34800,195
20240110,113900,4233508600,34850,35000,35000,34850,359
20240110,113800,4220973250,35000,35100,35100,34950,480
20240110,113700,4204174350,35100,35050,35100,35000,120
20240110,113600,4199969800,35100,35150,35150,35100,210
20240110,113500,4192592650,35150,35100,35150,35000,251
20240110,113400,4183791700,35200,35050,35250,35050,284
20240110,113300,4173807850,35050,35150,35250,35050,256
20240110,113200,4164818500,35250,35250,35250,35150,663
20240110,113100,4141476050,35300,35250,35350,35250,1137
20240110,113000,4101364950,35250,35250,35250,35200,396
20240110,112900,4087418350,35250,35150,35250,35150,920
20240110,112800,4055030250,35150,35200,35200,35150,419
20240110,112700,4040284800,35200,35150,35200,35100,377
20240110,112600,4027027900,35150,35150,35150,35100,72
20240110,112500,4024499100,35200,35150,35200,35150,509
20240110,112400,4006607450,35200,35050,35200,35050,1428
20240110,112300,3956444950,35050,34900,35050,34900,3127
20240110,112200,3846992350,34900,34800,34900,34800,540
20240110,112100,3828186550,34800,34750,34800,34700,1116
20240110,112000,3789372450,34750,34700,34750,34700,136
20240110,111900,3784646550,34700,34750,34750,34700,266
20240110,111800,3775405600,34750,34750,34750,34750,92
20240110,111700,3772208600,34750,34750,34750,34700,231
20240110,111600,3764181850,34750,34700,34750,34700,30
20240110,111500,3763140650,34750,34700,34750,34700,223
20240110,111400,3755396150,34750,34700,34750,34700,95
20240110,111300,3752099450,34750,34700,34750,34700,474
20240110,111200,3735649950,34750,34650,34750,34600,1452
20240110,111100,3685216250,34700,34650,34700,34650,428
20240110,111000,3670366900,34700,34500,34700,34500,1004
20240110,110900,3635565600,34500,34400,34500,34400,238
20240110,110800,3627367000,34400,34450,34450,34350,27
20240110,110700,3626438800,34450,34350,34500,34350,361
20240110,110600,3613998550,34450,34450,34450,34450,4
20240110,110500,3613860750,34300,34300,34300,34300,144
20240110,110400,3608921550,34300,34250,34300,34250,96
20240110,110300,3605628850,34250,34250,34300,34250,201
20240110,110200,3598740600,34250,34300,34450,34250,327
20240110,110100,3587482200,34300,34150,34300,34150,9
20240110,110000,3587174250,34300,34250,34300,34200,634
20240110,105900,3565464450,34250,34250,34300,34250,14
20240110,105800,3564984600,34300,34300,34300,34300,69
20240110,105700,3562617900,34300,34300,34300,34300,111
20240110,105600,3558810600,34300,34300,34300,34300,50
20240110,105500,3557095600,34250,34250,34250,34250,7
20240110,105400,3556855850,34250,34250,34250,34250,1
20240110,105300,3556821600,34250,34250,34250,34200,35
20240110,105200,3555622900,34250,34250,34250,34250,6
20240110,105100,3555417400,34150,34400,34450,34150,1203
20240110,105000,3514216000,34400,34400,34400,34400,200
20240110,104900,3507336000,34400,34600,34800,34400,1921
20240110,104800,3440774750,34800,34600,34800,34600,137
20240110,104700,3436019800,34600,34600,34600,34600,0
20240110,104600,3436019800,34600,34550,34600,34550,98
20240110,104500,3432631500,34500,34550,34550,34500,122
20240110,104400,3428422200,34550,34550,34600,34550,209
20240110,104300,3421200700,34600,34750,34750,34600,135
20240110,104200,3416525750,34550,34550,34550,34550,47
20240110,104100,3414901900,34600,34700,34700,34600,547
20240110,104000,3395948750,34700,34700,34800,34650,172
20240110,103900,3389981600,34700,34850,34850,34700,916
20240110,103800,3358122950,34850,34900,34900,34850,361
20240110,103700,3345541750,34900,35000,35100,34900,211
20240110,103600,3338170650,35000,35100,35150,35000,147
20240110,103500,3333017850,35150,35000,35200,34950,2391
20240110,103400,3249199500,34850,34900,35000,34850,1347
20240110,103300,3202164800,34900,34800,34900,34800,593
20240110,103200,3181488900,34850,34850,34850,34850,293
20240110,103100,3171277850,34850,34850,34850,34850,50
20240110,103000,3169535350,34850,34850,34850,34800,365
20240110,102900,3156815150,34850,34850,34900,34800,774
20240110,102800,3129831700,34850,34850,34850,34800,942
20240110,102700,3097004500,34850,34700,34850,34700,4399
20240110,102600,2944130600,34700,34650,34700,34650,325
20240110,102500,2932863100,34650,34650,34650,34450,464
20240110,102400,2916789500,34600,34650,34650,34600,377
20240110,102300,2903729000,34650,34550,34650,34550,532
20240110,102200,2885332650,34550,34550,34600,34400,598
20240110,102100,2864673250,34550,34500,34550,34450,799
20240110,102000,2837084150,34400,34400,34400,34400,386
20240110,101900,2823805750,34200,34350,34350,34200,281
20240110,101800,2814155050,34300,34250,34300,34250,333
20240110,101700,2802742200,34250,34150,34250,34150,398
20240110,101600,2789140650,34150,34150,34150,34150,287
20240110,101500,2779339600,34150,34150,34150,34150,238
20240110,101400,2771211900,34150,34100,34150,34100,155
20240110,101300,2765926150,34100,34000,34100,34000,188
20240110,101200,2759533750,34000,34150,34150,34000,129
20240110,101100,2755140450,34100,34150,34150,34100,47
20240110,101000,2753536900,34150,34000,34150,34000,224
20240110,100900,2745888200,34000,33900,34000,33900,515
20240110,100800,2728404300,33750,33900,33900,33750,3222
20240110,100700,2619472400,33900,33900,33900,33850,60
20240110,100600,2617439550,33900,33900,33900,33900,285
20240110,100500,2607778050,33950,33950,33950,33900,646
20240110,100400,2585850000,33850,33900,33900,33850,209
20240110,100300,2578774100,33900,33950,33950,33850,75
20240110,100200,2576231300,33950,33950,33950,33850,135
20240110,100100,2571658050,33950,33900,33950,33850,119
20240110,100000,2567623450,33950,34000,34000,33850,261
20240110,095900,2558784250,34000,33850,34000,33850,44
20240110,095800,2557294550,33850,34000,34000,33850,1687
20240110,095700,2500100700,34000,33950,34000,33950,1600
20240110,095600,2445724650,33950,33900,33950,33850,264
20240110,095500,2436773000,33850,33850,33950,33850,38
20240110,095400,2435485800,33850,33800,33850,33600,654
20240110,095300,2413452950,33650,33650,33900,33600,1221
20240110,095200,2372390450,33600,33900,33900,33600,5770
20240110,095100,2177863950,33850,33850,33900,33800,655
20240110,095000,2155693550,33900,33900,33950,33900,568
20240110,094900,2136436850,33900,33950,33950,33900,311
20240110,094800,2125887150,33950,34150,34150,33950,1567
20240110,094700,2072561500,34150,34200,34200,34150,61
20240110,094600,2070478300,34150,34100,34150,34100,141
20240110,094500,2065667450,34050,34100,34100,34000,318
20240110,094400,2054844300,34150,34200,34200,33950,2415
20240110,094300,1972599600,34250,34200,34250,34150,99
20240110,094200,1969213000,34150,34300,34300,34150,799
20240110,094100,1941862400,34300,34350,34400,34300,215
20240110,094000,1934477000,34400,34400,34400,34350,73
20240110,093900,1931965950,34400,34350,34400,34350,405
20240110,093800,1918038950,34350,34450,34500,34350,593
20240110,093700,1897660350,34450,34500,34500,34450,137
20240110,093600,1892939500,34350,34450,34500,34350,518
20240110,093500,1875098300,34450,34350,34450,34350,647
20240110,093400,1852837050,34350,34250,34350,34250,2366
20240110,093300,1771683950,34300,34200,34300,34200,165
20240110,093200,1766030450,34300,34250,34300,34200,1396
20240110,093100,1718213800,34250,34300,34300,34250,230
20240110,093000,1710325300,34300,34350,34350,34300,121
20240110,092900,1706172050,34350,34400,34400,34250,278
20240110,092800,1696646300,34250,34350,34450,34250,217
20240110,092700,1689188750,34350,34400,34450,34250,1084
20240110,092600,1651957650,34350,34450,34600,34350,1307
20240110,092500,1606928500,34450,34300,34450,34300,180
20240110,092400,1600749750,34300,34300,34300,34250,93
20240110,092300,1597562250,34300,34300,34300,34200,71
20240110,092200,1595131950,34200,34200,34300,34200,482
20240110,092100,1578630850,34200,34200,34200,34100,106
20240110,092000,1575007850,34200,34150,34200,34100,82
20240110,091900,1572205400,34200,34150,34300,33900,3581
20240110,091800,1450650900,34150,34200,34350,34100,1058
20240110,091700,1414471050,34200,34150,34450,34100,12594
20240110,091600,983774950,34150,33900,34150,33800,521
20240110,091500,966099650,33700,34150,34150,33700,1752
20240110,091400,906863450,34200,34200,34200,34100,84
20240110,091300,903995500,33900,34450,34500,33850,1446
20240110,091200,854723650,34450,34000,34450,34000,568
20240110,091100,835290950,34000,34000,34000,33800,1021
20240110,091000,800669050,34000,33750,34000,33750,1862
20240110,090900,737682350,33750,33850,33850,33750,2445
20240110,090800,655021500,33950,33800,34000,33800,1494
20240110,090700,604321350,33900,34000,34000,33800,995
20240110,090600,570613350,33850,34150,34250,33850,4344
20240110,090500,422803750,34150,34250,34250,34100,2972
20240110,090400,321341900,34250,34450,34450,34250,2079
20240110,090300,250004100,34450,34350,34600,34350,837
20240110,090200,221171900,34350,34350,34400,34300,1002
20240110,090100,186734050,34300,34700,34700,34300,2783
20240110,090000,90995500,34750,34750,34750,34500,2561