KissMeData/260870/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,205700,455974900,29900,29900,29900,29900,218
20240108,205600,455974900,29900,29900,29900,29900,0
20240108,205500,455974900,29900,29900,29900,29900,0
20240108,205400,455974900,29900,29900,29900,29900,0
20240108,205300,455974900,29900,29900,29900,29900,0
20240108,205200,455974900,29900,29900,29900,29900,0
20240108,205100,455974900,29900,29900,29900,29900,0
20240108,205000,455974900,29900,29900,29900,29900,0
20240108,204900,455974900,29900,29900,29900,29900,0
20240108,204800,455974900,29900,29900,29900,29900,0
20240108,204700,455974900,29900,29900,29900,29900,0
20240108,204600,455974900,29900,29900,29900,29900,0
20240108,204500,455974900,29900,29900,29900,29900,0
20240108,204400,455974900,29900,29900,29900,29900,0
20240108,204300,455974900,29900,29900,29900,29900,0
20240108,204200,455974900,29900,29900,29900,29900,0
20240108,204100,455974900,29900,29900,29900,29900,0
20240108,204000,455974900,29900,29900,29900,29900,0
20240108,203900,455974900,29900,29900,29900,29900,0
20240108,203800,455974900,29900,29900,29900,29900,0
20240108,203700,455974900,29900,29900,29900,29900,0
20240108,203600,455974900,29900,29900,29900,29900,0
20240108,203500,455974900,29900,29900,29900,29900,0
20240108,203400,455974900,29900,29900,29900,29900,0
20240108,203300,455974900,29900,29900,29900,29900,0
20240108,203200,455974900,29900,29900,29900,29900,0
20240108,203100,455974900,29900,29900,29900,29900,0
20240108,203000,455974900,29900,29900,29900,29900,0
20240108,202900,455974900,29900,29900,29900,29900,0
20240108,202800,455974900,29900,29900,29900,29900,0
20240108,202700,455974900,29900,29900,29900,29900,218
20240108,202600,455974900,29900,29900,29900,29900,0
20240108,202500,455974900,29900,29900,29900,29900,0
20240108,202400,455974900,29900,29900,29900,29900,0
20240108,202300,455974900,29900,29900,29900,29900,0
20240108,202200,455974900,29900,29900,29900,29900,0
20240108,202100,455974900,29900,29900,29900,29900,0
20240108,202000,455974900,29900,29900,29900,29900,0
20240108,201900,455974900,29900,29900,29900,29900,0
20240108,201800,455974900,29900,29900,29900,29900,0
20240108,201700,455974900,29900,29900,29900,29900,0
20240108,201600,455974900,29900,29900,29900,29900,0
20240108,201500,455974900,29900,29900,29900,29900,0
20240108,201400,455974900,29900,29900,29900,29900,0
20240108,201300,455974900,29900,29900,29900,29900,0
20240108,201200,455974900,29900,29900,29900,29900,0
20240108,201100,455974900,29900,29900,29900,29900,0
20240108,201000,455974900,29900,29900,29900,29900,0
20240108,200900,455974900,29900,29900,29900,29900,0
20240108,200800,455974900,29900,29900,29900,29900,0
20240108,200700,455974900,29900,29900,29900,29900,0
20240108,200600,455974900,29900,29900,29900,29900,0
20240108,200500,455974900,29900,29900,29900,29900,0
20240108,200400,455974900,29900,29900,29900,29900,0
20240108,200300,455974900,29900,29900,29900,29900,0
20240108,200200,455974900,29900,29900,29900,29900,0
20240108,200100,455974900,29900,29900,29900,29900,0
20240108,200000,455974900,29900,29900,29900,29900,0
20240108,195900,455974900,29900,29900,29900,29900,0
20240108,195800,455974900,29900,29900,29900,29900,0
20240108,195700,455974900,29900,29900,29900,29900,218
20240108,195600,455974900,29900,29900,29900,29900,0
20240108,195500,455974900,29900,29900,29900,29900,0
20240108,195400,455974900,29900,29900,29900,29900,0
20240108,195300,455974900,29900,29900,29900,29900,0
20240108,195200,455974900,29900,29900,29900,29900,0
20240108,195100,455974900,29900,29900,29900,29900,0
20240108,195000,455974900,29900,29900,29900,29900,0
20240108,194900,455974900,29900,29900,29900,29900,0
20240108,194800,455974900,29900,29900,29900,29900,0
20240108,194700,455974900,29900,29900,29900,29900,0
20240108,194600,455974900,29900,29900,29900,29900,0
20240108,194500,455974900,29900,29900,29900,29900,0
20240108,194400,455974900,29900,29900,29900,29900,0
20240108,194300,455974900,29900,29900,29900,29900,0
20240108,194200,455974900,29900,29900,29900,29900,0
20240108,194100,455974900,29900,29900,29900,29900,0
20240108,194000,455974900,29900,29900,29900,29900,0
20240108,193900,455974900,29900,29900,29900,29900,0
20240108,193800,455974900,29900,29900,29900,29900,0
20240108,193700,455974900,29900,29900,29900,29900,0
20240108,193600,455974900,29900,29900,29900,29900,0
20240108,193500,455974900,29900,29900,29900,29900,0
20240108,193400,455974900,29900,29900,29900,29900,0
20240108,193300,455974900,29900,29900,29900,29900,0
20240108,193200,455974900,29900,29900,29900,29900,0
20240108,193100,455974900,29900,29900,29900,29900,0
20240108,193000,455974900,29900,29900,29900,29900,0
20240108,192900,455974900,29900,29900,29900,29900,0
20240108,192800,455974900,29900,29900,29900,29900,0
20240108,192700,455974900,29900,29900,29900,29900,218
20240108,192600,455974900,29900,29900,29900,29900,0
20240108,192500,455974900,29900,29900,29900,29900,0
20240108,192400,455974900,29900,29900,29900,29900,0
20240108,192300,455974900,29900,29900,29900,29900,0
20240108,192200,455974900,29900,29900,29900,29900,0
20240108,192100,455974900,29900,29900,29900,29900,0
20240108,192000,455974900,29900,29900,29900,29900,0
20240108,191900,455974900,29900,29900,29900,29900,0
20240108,191800,455974900,29900,29900,29900,29900,0
20240108,191700,455974900,29900,29900,29900,29900,0
20240108,191600,455974900,29900,29900,29900,29900,0
20240108,191500,455974900,29900,29900,29900,29900,0
20240108,191400,455974900,29900,29900,29900,29900,0
20240108,191300,455974900,29900,29900,29900,29900,0
20240108,191200,455974900,29900,29900,29900,29900,0
20240108,191100,455974900,29900,29900,29900,29900,0
20240108,191000,455974900,29900,29900,29900,29900,0
20240108,190900,455974900,29900,29900,29900,29900,0
20240108,190800,455974900,29900,29900,29900,29900,0
20240108,190700,455974900,29900,29900,29900,29900,0
20240108,190600,455974900,29900,29900,29900,29900,0
20240108,190500,455974900,29900,29900,29900,29900,0
20240108,190400,455974900,29900,29900,29900,29900,0
20240108,190300,455974900,29900,29900,29900,29900,0
20240108,190200,455974900,29900,29900,29900,29900,0
20240108,190100,455974900,29900,29900,29900,29900,0
20240108,190000,455974900,29900,29900,29900,29900,0
20240108,185900,455974900,29900,29900,29900,29900,0
20240108,185800,455974900,29900,29900,29900,29900,0
20240108,185700,455974900,29900,29900,29900,29900,218
20240108,185600,455974900,29900,29900,29900,29900,0
20240108,185500,455974900,29900,29900,29900,29900,0
20240108,185400,455974900,29900,29900,29900,29900,0
20240108,185300,455974900,29900,29900,29900,29900,0
20240108,185200,455974900,29900,29900,29900,29900,0
20240108,185100,455974900,29900,29900,29900,29900,0
20240108,185000,455974900,29900,29900,29900,29900,0
20240108,184900,455974900,29900,29900,29900,29900,0
20240108,184800,455974900,29900,29900,29900,29900,0
20240108,184700,455974900,29900,29900,29900,29900,0
20240108,184600,455974900,29900,29900,29900,29900,0
20240108,184500,455974900,29900,29900,29900,29900,0
20240108,184400,455974900,29900,29900,29900,29900,0
20240108,184300,455974900,29900,29900,29900,29900,0
20240108,184200,455974900,29900,29900,29900,29900,0
20240108,184100,455974900,29900,29900,29900,29900,0
20240108,184000,455974900,29900,29900,29900,29900,0
20240108,183900,455974900,29900,29900,29900,29900,0
20240108,183800,455974900,29900,29900,29900,29900,0
20240108,183700,455974900,29900,29900,29900,29900,0
20240108,183600,455974900,29900,29900,29900,29900,0
20240108,183500,455974900,29900,29900,29900,29900,0
20240108,183400,455974900,29900,29900,29900,29900,0
20240108,183300,455974900,29900,29900,29900,29900,0
20240108,183200,455974900,29900,29900,29900,29900,0
20240108,183100,455974900,29900,29900,29900,29900,0
20240108,183000,455974900,29900,29900,29900,29900,0
20240108,182900,455974900,29900,29900,29900,29900,0
20240108,182800,455974900,29900,29900,29900,29900,0
20240108,182700,455974900,29900,29900,29900,29900,218
20240108,182600,455974900,29900,29900,29900,29900,0
20240108,182500,455974900,29900,29900,29900,29900,0
20240108,182400,455974900,29900,29900,29900,29900,0
20240108,182300,455974900,29900,29900,29900,29900,0
20240108,182200,455974900,29900,29900,29900,29900,0
20240108,182100,455974900,29900,29900,29900,29900,0
20240108,182000,455974900,29900,29900,29900,29900,0
20240108,181900,455974900,29900,29900,29900,29900,0
20240108,181800,455974900,29900,29900,29900,29900,0
20240108,181700,455974900,29900,29900,29900,29900,0
20240108,181600,455974900,29900,29900,29900,29900,0
20240108,181500,455974900,29900,29900,29900,29900,0
20240108,181400,455974900,29900,29900,29900,29900,0
20240108,181300,455974900,29900,29900,29900,29900,0
20240108,181200,455974900,29900,29900,29900,29900,0
20240108,181100,455974900,29900,29900,29900,29900,0
20240108,181000,455974900,29900,29900,29900,29900,0
20240108,180900,455974900,29900,29900,29900,29900,0
20240108,180800,455974900,29900,29900,29900,29900,0
20240108,180700,455974900,29900,29900,29900,29900,0
20240108,180600,455974900,29900,29900,29900,29900,0
20240108,180500,455974900,29900,29900,29900,29900,0
20240108,180400,455974900,29900,29900,29900,29900,0
20240108,180300,455974900,29900,29900,29900,29900,0
20240108,180200,455974900,29900,29900,29900,29900,0
20240108,180100,455974900,29900,29900,29900,29900,0
20240108,180000,455974900,29900,29900,29900,29900,0
20240108,175900,455974900,29900,29900,29900,29900,0
20240108,175800,455974900,29900,29900,29900,29900,0
20240108,175700,455974900,29900,29900,29900,29900,218
20240108,175600,455974900,29900,29900,29900,29900,0
20240108,175500,455974900,29900,29900,29900,29900,0
20240108,175400,455974900,29900,29900,29900,29900,0
20240108,175300,455974900,29900,29900,29900,29900,0
20240108,175200,455974900,29900,29900,29900,29900,0
20240108,175100,455974900,29900,29900,29900,29900,0
20240108,175000,455974900,29900,29900,29900,29900,0
20240108,174900,455974900,29900,29900,29900,29900,0
20240108,174800,455974900,29900,29900,29900,29900,0
20240108,174700,455974900,29900,29900,29900,29900,0
20240108,174600,455974900,29900,29900,29900,29900,0
20240108,174500,455974900,29900,29900,29900,29900,0
20240108,174400,455974900,29900,29900,29900,29900,0
20240108,174300,455974900,29900,29900,29900,29900,0
20240108,174200,455974900,29900,29900,29900,29900,0
20240108,174100,455974900,29900,29900,29900,29900,0
20240108,174000,455974900,29900,29900,29900,29900,0
20240108,173900,455974900,29900,29900,29900,29900,0
20240108,173800,455974900,29900,29900,29900,29900,0
20240108,173700,455974900,29900,29900,29900,29900,0
20240108,173600,455974900,29900,29900,29900,29900,0
20240108,173500,455974900,29900,29900,29900,29900,0
20240108,173400,455974900,29900,29900,29900,29900,0
20240108,173300,455974900,29900,29900,29900,29900,0
20240108,173200,455974900,29900,29900,29900,29900,0
20240108,173100,455974900,29900,29900,29900,29900,0
20240108,173000,455974900,29900,29900,29900,29900,0
20240108,172900,455974900,29900,29900,29900,29900,0
20240108,172800,455974900,29900,29900,29900,29900,0
20240108,172700,455974900,29900,29900,29900,29900,218
20240108,172600,455974900,29900,29900,29900,29900,0
20240108,172500,455974900,29900,29900,29900,29900,0
20240108,172400,455974900,29900,29900,29900,29900,0
20240108,172300,455974900,29900,29900,29900,29900,0
20240108,172200,455974900,29900,29900,29900,29900,0
20240108,172100,455974900,29900,29900,29900,29900,0
20240108,172000,455974900,29900,29900,29900,29900,0
20240108,171900,455974900,29900,29900,29900,29900,0
20240108,171800,455974900,29900,29900,29900,29900,0
20240108,171700,455974900,29900,29900,29900,29900,0
20240108,171600,455974900,29900,29900,29900,29900,0
20240108,171500,455974900,29900,29900,29900,29900,0
20240108,171400,455974900,29900,29900,29900,29900,0
20240108,171300,455974900,29900,29900,29900,29900,0
20240108,171200,455974900,29900,29900,29900,29900,0
20240108,171100,455974900,29900,29900,29900,29900,0
20240108,171000,455974900,29900,29900,29900,29900,0
20240108,170900,455974900,29900,29900,29900,29900,0
20240108,170800,455974900,29900,29900,29900,29900,0
20240108,170700,455974900,29900,29900,29900,29900,0
20240108,170600,455974900,29900,29900,29900,29900,0
20240108,170500,455974900,29900,29900,29900,29900,0
20240108,170400,455974900,29900,29900,29900,29900,0
20240108,170300,455974900,29900,29900,29900,29900,0
20240108,170200,455974900,29900,29900,29900,29900,0
20240108,170100,455974900,29900,29900,29900,29900,0
20240108,170000,455974900,29900,29900,29900,29900,0
20240108,165900,455974900,29900,29900,29900,29900,0
20240108,165800,455974900,29900,29900,29900,29900,0
20240108,165700,455974900,29900,29900,29900,29900,218
20240108,165600,455974900,29900,29900,29900,29900,0
20240108,165500,455974900,29900,29900,29900,29900,0
20240108,165400,455974900,29900,29900,29900,29900,0
20240108,165300,455974900,29900,29900,29900,29900,0
20240108,165200,455974900,29900,29900,29900,29900,0
20240108,165100,455974900,29900,29900,29900,29900,0
20240108,165000,455974900,29900,29900,29900,29900,0
20240108,164900,455974900,29900,29900,29900,29900,0
20240108,164800,455974900,29900,29900,29900,29900,0
20240108,164700,455974900,29900,29900,29900,29900,0
20240108,164600,455974900,29900,29900,29900,29900,0
20240108,164500,455974900,29900,29900,29900,29900,0
20240108,164400,455974900,29900,29900,29900,29900,0
20240108,164300,455974900,29900,29900,29900,29900,0
20240108,164200,455974900,29900,29900,29900,29900,0
20240108,164100,455974900,29900,29900,29900,29900,0
20240108,164000,455974900,29900,29900,29900,29900,0
20240108,163900,455974900,29900,29900,29900,29900,0
20240108,163800,455974900,29900,29900,29900,29900,0
20240108,163700,455974900,29900,29900,29900,29900,0
20240108,163600,455974900,29900,29900,29900,29900,0
20240108,163500,455974900,29900,29900,29900,29900,0
20240108,163400,455974900,29900,29900,29900,29900,0
20240108,163300,455974900,29900,29900,29900,29900,0
20240108,163200,455974900,29900,29900,29900,29900,0
20240108,163100,455974900,29900,29900,29900,29900,0
20240108,163000,455974900,29900,29900,29900,29900,0
20240108,162900,455974900,29900,29900,29900,29900,0
20240108,162800,455974900,29900,29900,29900,29900,0
20240108,162700,455974900,29900,29900,29900,29900,218
20240108,162600,455974900,29900,29900,29900,29900,0
20240108,162500,455974900,29900,29900,29900,29900,0
20240108,162400,455974900,29900,29900,29900,29900,0
20240108,162300,455974900,29900,29900,29900,29900,0
20240108,162200,455974900,29900,29900,29900,29900,0
20240108,162100,455974900,29900,29900,29900,29900,0
20240108,162000,455974900,29900,29900,29900,29900,0
20240108,161900,455974900,29900,29900,29900,29900,0
20240108,161800,455974900,29900,29900,29900,29900,0
20240108,161700,455974900,29900,29900,29900,29900,0
20240108,161600,455974900,29900,29900,29900,29900,0
20240108,161500,455974900,29900,29900,29900,29900,0
20240108,161400,455974900,29900,29900,29900,29900,0
20240108,161300,455974900,29900,29900,29900,29900,0
20240108,161200,455974900,29900,29900,29900,29900,0
20240108,161100,455974900,29900,29900,29900,29900,0
20240108,161000,455974900,29900,29900,29900,29900,0
20240108,160900,455974900,29900,29900,29900,29900,0
20240108,160800,455974900,29900,29900,29900,29900,0
20240108,160700,455974900,29900,29900,29900,29900,0
20240108,160600,455974900,29900,29900,29900,29900,0
20240108,160500,455974900,29900,29900,29900,29900,0
20240108,160400,455974900,29900,29900,29900,29900,0
20240108,160300,455974900,29900,29900,29900,29900,0
20240108,160200,455974900,29900,29900,29900,29900,0
20240108,160100,455974900,29900,29900,29900,29900,0
20240108,160000,455974900,29900,29900,29900,29900,0
20240108,155900,455974900,29900,29900,29900,29900,0
20240108,155800,455974900,29900,29900,29900,29900,0
20240108,155700,455974900,29900,29900,29900,29900,218
20240108,155600,455974900,29900,29900,29900,29900,0
20240108,155500,455974900,29900,29900,29900,29900,0
20240108,155400,455974900,29900,29900,29900,29900,0
20240108,155300,455974900,29900,29900,29900,29900,0
20240108,155200,455974900,29900,29900,29900,29900,0
20240108,155100,455974900,29900,29900,29900,29900,0
20240108,155000,455974900,29900,29900,29900,29900,0
20240108,154900,455974900,29900,29900,29900,29900,0
20240108,154800,455974900,29900,29900,29900,29900,0
20240108,154700,455974900,29900,29900,29900,29900,0
20240108,154600,455974900,29900,29900,29900,29900,0
20240108,154500,455974900,29900,29900,29900,29900,0
20240108,154400,455974900,29900,29900,29900,29900,0
20240108,154300,455974900,29900,29900,29900,29900,0
20240108,154200,455974900,29900,29900,29900,29900,0
20240108,154100,455974900,29900,29900,29900,29900,0
20240108,154000,455974900,29900,29900,29900,29900,0
20240108,153900,455974900,29900,29900,29900,29900,0
20240108,153800,455974900,29900,29900,29900,29900,0
20240108,153700,455974900,29900,29900,29900,29900,0
20240108,153600,455974900,29900,29900,29900,29900,0
20240108,153500,455974900,29900,29900,29900,29900,0
20240108,153400,455974900,29900,29900,29900,29900,0
20240108,153300,455974900,29900,29900,29900,29900,0
20240108,153200,455974900,29900,29900,29900,29900,0
20240108,153100,455974900,29900,29900,29900,29900,0
20240108,153000,455974900,29900,29900,29900,29900,218
20240108,152900,449456700,29900,29900,29900,29900,0
20240108,152800,449456700,29900,29900,29900,29900,0
20240108,152700,449456700,29900,29900,29900,29900,0
20240108,152600,449456700,29900,29900,29900,29900,0
20240108,152500,449456700,29900,29900,29900,29900,0
20240108,152400,449456700,29900,29900,29900,29900,0
20240108,152300,449456700,29900,29900,29900,29900,0
20240108,152200,449456700,29900,29900,29900,29900,0
20240108,152100,449456700,29900,29900,29900,29900,0
20240108,152000,449456700,29900,29900,29900,29900,0
20240108,151900,449456700,29900,29900,29900,29900,12
20240108,151800,449097900,29900,29900,29900,29900,0
20240108,151700,449097900,29900,29900,29900,29900,0
20240108,151600,449097900,29900,29900,29900,29900,2
20240108,151500,449038100,29900,29900,29900,29900,0
20240108,151400,449038100,29900,29900,29900,29900,0
20240108,151300,449038100,29900,29900,29900,29900,0
20240108,151200,449038100,29900,29900,29900,29900,2
20240108,151100,448978300,29700,29700,29700,29700,14
20240108,151000,448562500,29900,29900,29900,29900,0
20240108,150900,448562500,29900,29900,29900,29900,0
20240108,150800,448562500,29900,29900,29900,29900,0
20240108,150700,448562500,29900,29900,29900,29900,4
20240108,150600,448442900,29700,29700,29700,29700,91
20240108,150500,445740200,29900,29900,29900,29900,0
20240108,150400,445740200,29900,29900,29900,29900,0
20240108,150300,445740200,29900,29900,29900,29900,0
20240108,150200,445740200,29900,29900,29900,29900,0
20240108,150100,445740200,29900,29900,29900,29900,0
20240108,150000,445740200,29900,29900,29900,29900,11
20240108,145900,445411300,29900,29900,29900,29900,0
20240108,145800,445411300,29900,29900,29900,29900,1
20240108,145700,445381400,29700,29700,29700,29700,1
20240108,145600,445351700,29700,29750,29750,29700,99
20240108,145500,442410900,29900,29900,29900,29900,10
20240108,145400,442111900,29900,29900,29900,29900,1
20240108,145300,442082000,29900,29900,29900,29900,5
20240108,145200,441932500,29900,29900,29900,29900,0
20240108,145100,441932500,29900,29900,29900,29900,0
20240108,145000,441932500,29900,29900,29900,29900,0
20240108,144900,441932500,29900,29900,29900,29900,0
20240108,144800,441932500,29900,29900,29900,29900,0
20240108,144700,441932500,29900,29900,29900,29900,1
20240108,144600,441902600,29600,29650,29650,29600,200
20240108,144500,435977400,29900,29900,29900,29900,0
20240108,144400,435977400,29900,29900,29900,29900,0
20240108,144300,435977400,29900,29900,29900,29900,0
20240108,144200,435977400,29900,29900,29900,29900,0
20240108,144100,435977400,29900,29900,29900,29900,1
20240108,144000,435947500,29650,29650,29650,29650,0
20240108,143900,435947500,29650,29650,29650,29650,0
20240108,143800,435947500,29650,29650,29650,29650,0
20240108,143700,435947500,29650,29650,29650,29650,0
20240108,143600,435947500,29650,29650,29650,29650,0
20240108,143500,435947500,29650,29650,29650,29650,2
20240108,143400,435888200,29900,29900,29900,29900,0
20240108,143300,435888200,29900,29900,29900,29900,0
20240108,143200,435888200,29900,29900,29900,29900,0
20240108,143100,435888200,29900,29900,29900,29900,0
20240108,143000,435888200,29900,29900,29900,29900,0
20240108,142900,435888200,29900,29900,29900,29900,0
20240108,142800,435888200,29900,29900,29900,29900,0
20240108,142700,435888200,29900,29900,29900,29900,3
20240108,142600,435798500,29900,29900,29900,29900,0
20240108,142500,435798500,29900,29900,29900,29900,0
20240108,142400,435798500,29900,29900,29900,29900,4
20240108,142300,435678900,29650,29650,29650,29650,0
20240108,142200,435678900,29650,29650,29650,29650,0
20240108,142100,435678900,29650,29650,29650,29650,0
20240108,142000,435678900,29650,29650,29650,29650,15
20240108,141900,435234150,29650,29700,29700,29650,14
20240108,141800,434818750,29700,29700,29700,29700,0
20240108,141700,434818750,29700,29800,29800,29700,10
20240108,141600,434521450,29800,29800,29800,29800,0
20240108,141500,434521450,29800,29800,29800,29800,0
20240108,141400,434521450,29800,29800,29800,29800,4
20240108,141300,434402250,29800,29800,29800,29800,0
20240108,141200,434402250,29800,29800,29800,29800,0
20240108,141100,434402250,29800,29800,29800,29800,0
20240108,141000,434402250,29800,29800,29800,29800,1
20240108,140900,434372450,29800,29800,29800,29800,0
20240108,140800,434372450,29800,29800,29800,29800,13
20240108,140700,433985050,29800,29800,29800,29800,60
20240108,140600,432197050,29800,29800,29800,29800,0
20240108,140500,432197050,29800,29800,29800,29800,0
20240108,140400,432197050,29800,29800,29800,29800,0
20240108,140300,432197050,29800,29800,29800,29800,0
20240108,140200,432197050,29800,29800,29800,29800,91
20240108,140100,429485250,29800,29800,29800,29800,1
20240108,140000,429455450,29800,29800,29800,29800,0
20240108,135900,429455450,29800,29800,29800,29800,10
20240108,135800,429157450,29800,29800,29800,29800,0
20240108,135700,429157450,29800,29800,29800,29800,20
20240108,135600,428561450,29800,29800,29800,29800,0
20240108,135500,428561450,29800,29800,29800,29800,7
20240108,135400,428352850,29900,29900,29900,29900,3
20240108,135300,428263150,29900,29900,29900,29900,0
20240108,135200,428263150,29900,29900,29900,29900,0
20240108,135100,428263150,29900,29900,29900,29900,0
20240108,135000,428263150,29900,29900,29900,29900,0
20240108,134900,428263150,29900,29900,29900,29900,0
20240108,134800,428263150,29900,29900,29900,29900,0
20240108,134700,428263150,29900,29900,29900,29900,1
20240108,134600,428233250,29800,29800,29800,29800,20
20240108,134500,427637250,29800,29800,29800,29800,1
20240108,134400,427607450,29900,29900,29900,29900,0
20240108,134300,427607450,29900,29900,29900,29900,0
20240108,134200,427607450,29900,29900,29900,29900,0
20240108,134100,427607450,29900,29900,29900,29900,0
20240108,134000,427607450,29900,29900,29900,29900,0
20240108,133900,427607450,29900,29900,29900,29900,1
20240108,133800,427577550,29900,29900,29900,29900,0
20240108,133700,427577550,29900,29900,29900,29900,1
20240108,133600,427547650,29800,29900,29900,29800,5
20240108,133500,427398550,29900,29900,29900,29900,0
20240108,133400,427398550,29900,29900,29900,29900,0
20240108,133300,427398550,29900,29900,29900,29900,0
20240108,133200,427398550,29900,29900,29900,29900,1
20240108,133100,427368650,29800,29800,29800,29800,34
20240108,133000,426355450,29800,29800,29800,29800,0
20240108,132900,426355450,29800,29800,29800,29800,0
20240108,132800,426355450,29800,29800,29800,29800,1
20240108,132700,426325650,29800,29800,29800,29800,1
20240108,132600,426295850,29700,29700,29700,29700,0
20240108,132500,426295850,29700,29700,29700,29700,0
20240108,132400,426295850,29700,29700,29700,29700,100
20240108,132300,423325850,29750,29750,29750,29750,0
20240108,132200,423325850,29750,29750,29750,29750,3
20240108,132100,423236600,29750,29750,29750,29750,0
20240108,132000,423236600,29750,29750,29750,29750,47
20240108,131900,421838350,29750,29750,29750,29750,0
20240108,131800,421838350,29750,29750,29750,29750,0
20240108,131700,421838350,29750,29750,29750,29750,0
20240108,131600,421838350,29750,29750,29750,29750,0
20240108,131500,421838350,29750,29750,29750,29750,0
20240108,131400,421838350,29750,29750,29750,29750,2
20240108,131300,421778850,29750,29750,29750,29750,0
20240108,131200,421778850,29750,29750,29750,29750,0
20240108,131100,421778850,29750,29750,29750,29750,0
20240108,131000,421778850,29750,29750,29750,29750,0
20240108,130900,421778850,29750,29750,29750,29750,2
20240108,130800,421719350,29550,29550,29550,29550,4
20240108,130700,421601150,29600,29600,29600,29600,0
20240108,130600,421601150,29600,29600,29600,29600,3
20240108,130500,421512350,29750,29750,29750,29750,3
20240108,130400,421423100,29800,29800,29800,29800,0
20240108,130300,421423100,29800,29800,29800,29800,3
20240108,130200,421333700,29800,29800,29800,29800,0
20240108,130100,421333700,29800,29800,29800,29800,1
20240108,130000,421303900,29550,29800,29800,29550,3
20240108,125900,421215000,29550,29750,29750,29550,80
20240108,125800,418850800,29750,29750,29750,29750,64
20240108,125700,416946800,29800,29750,29800,29750,27
20240108,125600,416143450,29750,29750,29750,29750,2
20240108,125500,416083950,29750,29750,29750,29750,4
20240108,125400,415964950,29750,29750,29750,29750,0
20240108,125300,415964950,29750,29750,29750,29750,0
20240108,125200,415964950,29750,29750,29750,29750,20
20240108,125100,415369950,29750,29750,29750,29750,22
20240108,125000,414715450,29750,29750,29750,29750,0
20240108,124900,414715450,29750,29750,29750,29750,30
20240108,124800,413822950,29550,29550,29550,29550,0
20240108,124700,413822950,29550,29550,29550,29550,280
20240108,124600,405548950,29500,29500,29500,29500,66
20240108,124500,403601950,29500,29500,29500,29500,80
20240108,124400,401241950,29500,29500,29500,29500,69
20240108,124300,399206450,29550,29600,29600,29550,130
20240108,124200,395364650,29650,29650,29650,29650,0
20240108,124100,395364650,29650,29650,29650,29650,0
20240108,124000,395364650,29650,29650,29650,29650,0
20240108,123900,395364650,29650,29650,29650,29650,0
20240108,123800,395364650,29650,29650,29650,29650,0
20240108,123700,395364650,29650,29650,29650,29650,0
20240108,123600,395364650,29650,29700,29700,29650,8
20240108,123500,395127200,29750,29750,29750,29750,0
20240108,123400,395127200,29750,29750,29750,29750,0
20240108,123300,395127200,29750,29750,29750,29750,65
20240108,123200,393193450,29650,29650,29650,29650,0
20240108,123100,393193450,29650,29650,29650,29650,0
20240108,123000,393193450,29650,29650,29650,29650,314
20240108,122900,383883350,29550,29700,29700,29550,280
20240108,122800,375601300,29600,29600,29600,29600,0
20240108,122700,375601300,29600,29600,29600,29600,0
20240108,122600,375601300,29600,29650,29650,29600,179
20240108,122500,370300600,29700,29700,29700,29700,21
20240108,122400,369676900,29800,29800,29800,29800,0
20240108,122300,369676900,29800,29800,29800,29800,16
20240108,122200,369200100,29800,29800,29800,29800,1
20240108,122100,369170300,29800,29800,29800,29800,0
20240108,122000,369170300,29800,29750,29800,29750,311
20240108,121900,359906900,29750,29750,29800,29750,17
20240108,121800,359400650,29650,29650,29650,29650,0
20240108,121700,359400650,29650,29650,29650,29650,0
20240108,121600,359400650,29650,29650,29650,29650,0
20240108,121500,359400650,29650,29700,29700,29650,10
20240108,121400,359104000,29700,29700,29700,29700,0
20240108,121300,359104000,29700,29700,29700,29700,0
20240108,121200,359104000,29700,29700,29700,29700,78
20240108,121100,356787400,29700,29700,29700,29700,60
20240108,121000,355005400,29700,29700,29700,29700,3
20240108,120900,354916300,29700,29850,29850,29700,59
20240108,120800,353163850,29850,29850,29850,29850,0
20240108,120700,353163850,29850,29850,29850,29850,0
20240108,120600,353163850,29850,29850,29850,29850,0
20240108,120500,353163850,29850,29850,29850,29850,0
20240108,120400,353163850,29850,29850,29850,29850,0
20240108,120300,353163850,29850,29850,29850,29850,0
20240108,120200,353163850,29850,29850,29850,29850,1
20240108,120100,353134000,29900,29900,29900,29900,0
20240108,120000,353134000,29900,29850,29900,29850,11
20240108,115900,352805300,29850,29850,29850,29850,1
20240108,115800,352775450,29900,29900,29900,29900,0
20240108,115700,352775450,29900,29900,29900,29900,0
20240108,115600,352775450,29900,29900,29900,29900,0
20240108,115500,352775450,29900,29900,29900,29900,0
20240108,115400,352775450,29900,29900,29900,29900,0
20240108,115300,352775450,29900,29900,29900,29900,0
20240108,115200,352775450,29900,29900,29900,29900,0
20240108,115100,352775450,29900,29900,29900,29900,0
20240108,115000,352775450,29900,29900,29900,29900,1
20240108,114900,352745550,29700,29700,29700,29700,5
20240108,114800,352597050,29900,29900,29900,29900,1
20240108,114700,352567150,29900,29900,29900,29900,14
20240108,114600,352148550,29900,29900,29900,29900,0
20240108,114500,352148550,29900,29900,29900,29900,2
20240108,114400,352088750,29900,29900,29900,29900,0
20240108,114300,352088750,29900,29900,29900,29900,0
20240108,114200,352088750,29900,29900,29900,29900,0
20240108,114100,352088750,29900,29900,29900,29900,0
20240108,114000,352088750,29900,29900,29900,29900,0
20240108,113900,352088750,29900,29900,29900,29900,52
20240108,113800,350533950,29950,29950,29950,29950,0
20240108,113700,350533950,29950,29900,29950,29900,9
20240108,113600,350264800,29700,29900,29900,29700,10
20240108,113500,349966900,29950,29950,29950,29950,0
20240108,113400,349966900,29950,29900,29950,29900,17
20240108,113300,349458550,29900,29900,29900,29900,3
20240108,113200,349368850,29900,29950,29950,29900,2
20240108,113100,349309000,30000,30000,30000,30000,0
20240108,113000,349309000,30000,30000,30000,30000,0
20240108,112900,349309000,30000,29700,30000,29700,11
20240108,112800,348982000,29700,30050,30050,29700,13
20240108,112700,348593100,30100,30100,30100,30100,0
20240108,112600,348593100,30100,30100,30100,30100,0
20240108,112500,348593100,30100,30100,30100,30100,0
20240108,112400,348593100,30100,30100,30100,30100,0
20240108,112300,348593100,30100,30100,30100,30100,0
20240108,112200,348593100,30100,29550,30100,29550,2
20240108,112100,348533450,29550,29600,29600,29550,6
20240108,112000,348355900,29850,30000,30000,29850,250
20240108,111900,340884000,30100,30100,30100,30100,7
20240108,111800,340673300,30250,30250,30250,30250,0
20240108,111700,340673300,30250,30250,30250,30250,1
20240108,111600,340643050,30300,30300,30300,30300,0
20240108,111500,340643050,30300,30300,30300,30300,0
20240108,111400,340643050,30300,30300,30300,30300,0
20240108,111300,340643050,30300,30300,30300,30300,0
20240108,111200,340643050,30300,30300,30300,30300,0
20240108,111100,340643050,30300,30300,30300,30300,0
20240108,111000,340643050,30300,30000,30300,30000,27
20240108,110900,339832750,30000,30000,30000,30000,105
20240108,110800,336682750,30000,30000,30000,30000,0
20240108,110700,336682750,30000,30000,30000,30000,20
20240108,110600,336082750,30000,30100,30100,30000,149
20240108,110500,331610100,30300,30300,30300,30300,0
20240108,110400,331610100,30300,30300,30300,30300,10
20240108,110300,331307100,30350,30050,30350,30050,8
20240108,110200,331066400,30350,30350,30350,30350,0
20240108,110100,331066400,30350,30350,30350,30350,0
20240108,110000,331066400,30350,30350,30350,30350,0
20240108,105900,331066400,30350,30350,30350,30350,0
20240108,105800,331066400,30350,30350,30350,30350,1
20240108,105700,331036050,30000,30350,30350,30000,501
20240108,105600,315831050,30350,30350,30350,30350,0
20240108,105500,315831050,30350,30300,30350,30300,1026
20240108,105400,284694500,30350,30350,30350,30350,0
20240108,105300,284694500,30350,30350,30350,30350,0
20240108,105200,284694500,30350,30350,30350,30350,0
20240108,105100,284694500,30350,30350,30350,30350,0
20240108,105000,284694500,30350,30350,30350,30350,0
20240108,104900,284694500,30350,30350,30350,30350,0
20240108,104800,284694500,30350,30300,30350,30300,3
20240108,104700,284603500,30350,30300,30350,30300,2
20240108,104600,284542850,30350,30350,30350,30350,0
20240108,104500,284542850,30350,30300,30350,29950,87
20240108,104400,281933850,30350,30350,30350,30350,0
20240108,104300,281933850,30350,30300,30350,30300,2
20240108,104200,281873200,30350,30350,30350,30350,1
20240108,104100,281842850,30000,30000,30000,30000,0
20240108,104000,281842850,30000,30250,30250,30000,151
20240108,103900,277289400,30250,30250,30250,30250,0
20240108,103800,277289400,30250,30250,30250,30250,3
20240108,103700,277198650,30250,30250,30250,30250,0
20240108,103600,277198650,30250,30250,30250,30250,164
20240108,103500,272237650,30250,30250,30250,30250,1
20240108,103400,272207400,30250,30250,30250,30250,0
20240108,103300,272207400,30250,30250,30250,30250,0
20240108,103200,272207400,30250,30250,30250,30250,5
20240108,103100,272056150,30250,30250,30250,30250,11
20240108,103000,271723400,30300,30300,30300,30300,0
20240108,102900,271723400,30300,30300,30300,30300,0
20240108,102800,271723400,30300,30400,30400,30300,114
20240108,102700,268268800,30400,30450,30450,30400,203
20240108,102600,262097550,30450,30450,30450,30450,0
20240108,102500,262097550,30450,30450,30450,30450,1
20240108,102400,262067100,30400,30400,30400,30400,1
20240108,102300,262036700,30450,30400,30450,30400,6
20240108,102200,261854250,30400,30400,30400,30400,0
20240108,102100,261854250,30400,30400,30400,30400,0
20240108,102000,261854250,30400,30400,30400,30400,0
20240108,101900,261854250,30400,30300,30400,30300,13
20240108,101800,261460250,30150,30450,30450,30150,55
20240108,101700,259800950,30450,30450,30450,30450,10
20240108,101600,259496450,30450,30400,30450,30400,11
20240108,101500,259162000,30400,30400,30400,30400,260
20240108,101400,251258000,30400,30400,30400,30400,11
20240108,101300,250923600,30450,30400,30450,30400,60
20240108,101200,249099000,30400,30400,30400,30400,76
20240108,101100,246788600,30400,30300,30400,30300,29
20240108,101000,245909800,30300,30300,30300,30300,0
20240108,100900,245909800,30300,30300,30300,30300,30
20240108,100800,245000800,30300,30300,30300,30300,0
20240108,100700,245000800,30300,30300,30400,30300,48
20240108,100600,243546300,30300,30300,30300,30300,20
20240108,100500,242940300,30300,30150,30300,30050,226
20240108,100400,236104100,30150,30150,30150,30150,16
20240108,100300,235621700,30050,30100,30100,30050,59
20240108,100200,233848700,30150,30100,30150,30100,124
20240108,100100,230110200,30150,30100,30150,30100,25
20240108,100000,229357650,30100,30100,30100,30100,128
20240108,095900,225504850,30100,30000,30100,30000,237
20240108,095800,218390900,30000,29300,30000,29300,555
20240108,095700,201991100,29300,29300,29300,29300,3
20240108,095600,201903200,29300,29200,29300,29200,56
20240108,095500,200267300,29200,29050,29200,29050,34
20240108,095400,199276500,29050,29000,29050,29000,220
20240108,095300,192895350,29000,28850,29000,28850,246
20240108,095200,185777850,28950,28850,28950,28850,310
20240108,095100,176834250,28850,28900,28950,28550,572
20240108,095000,160392150,28900,29000,29000,28850,76
20240108,094900,158192050,29000,29050,29050,29000,358
20240108,094800,147803450,29100,29200,29200,29000,446
20240108,094700,134836600,29100,29400,29400,29100,513
20240108,094600,119802350,29400,29500,29500,29400,21
20240108,094500,119183350,29500,29700,29700,29500,298
20240108,094400,110382000,29700,29800,30000,29700,172
20240108,094300,105264250,29800,30000,30050,29800,170
20240108,094200,100185050,30050,30050,30050,30050,1
20240108,094100,100155000,30100,30050,30100,30050,2
20240108,094000,100094850,30050,30150,30150,30050,2
20240108,093900,100034650,29950,30200,30200,29950,31
20240108,093800,99105600,29950,30100,30250,29950,251
20240108,093700,91575000,30150,30150,30150,30150,5
20240108,093600,91424250,30250,30250,30250,30250,11
20240108,093500,91091500,30250,30250,30250,30250,1
20240108,093400,91061250,30050,30200,30200,30050,24
20240108,093300,90338350,30300,30300,30300,30300,2
20240108,093200,90277750,30150,30300,30300,30150,51
20240108,093100,88735600,30300,30300,30300,30300,62
20240108,093000,86857000,30300,30300,30350,30300,209
20240108,092900,80523800,30350,30450,30450,30350,196
20240108,092800,74572300,30500,30500,30600,30500,69
20240108,092700,72467700,30600,30600,30600,30600,51
20240108,092600,70907100,30750,30750,30750,30750,0
20240108,092500,70907100,30750,30750,30750,30750,0
20240108,092400,70907100,30750,30750,30750,30750,0
20240108,092300,70907100,30750,30750,30750,30750,16
20240108,092200,70415100,30800,30600,30800,30300,340
20240108,092100,60103050,30950,30950,30950,30950,0
20240108,092000,60103050,30950,30950,30950,30950,0
20240108,091900,60103050,30950,30950,30950,30950,33
20240108,091800,59081700,30950,30700,30950,30600,538
20240108,091700,42617350,31050,31050,31050,31050,0
20240108,091600,42617350,31050,31050,31050,31050,2
20240108,091500,42555250,30700,31100,31100,30700,819
20240108,091400,17209900,31050,31050,31050,31050,10
20240108,091300,16899400,31050,31050,31050,31050,1
20240108,091200,16868350,31100,31100,31100,31100,7
20240108,091100,16650650,31100,31100,31100,31000,37
20240108,091000,15501750,31100,31100,31100,31100,7
20240108,090900,15284050,31100,31100,31100,31100,0
20240108,090800,15284050,31100,31050,31100,31050,5
20240108,090700,15128750,31100,31100,31100,31050,9
20240108,090600,14848900,31100,31050,31100,31050,56
20240108,090500,13109550,31100,31200,31200,31100,4
20240108,090400,12984850,31200,31100,31200,31100,322
20240108,090300,2940200,31200,31200,31200,31200,0
20240108,090200,2940200,31200,31200,31200,31200,0
20240108,090100,2940200,31200,31200,31200,31200,20
20240108,090000,2316200,31300,31300,31300,31300,74