KissMeData/008490/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185000,301651800,29250,29250,29250,29250,149
20240102,184900,301651800,29250,29250,29250,29250,0
20240102,184800,301651800,29250,29250,29250,29250,0
20240102,184700,301651800,29250,29250,29250,29250,0
20240102,184600,301651800,29250,29250,29250,29250,0
20240102,184500,301651800,29250,29250,29250,29250,0
20240102,184400,301651800,29250,29250,29250,29250,0
20240102,184300,301651800,29250,29250,29250,29250,0
20240102,184200,301651800,29250,29250,29250,29250,0
20240102,184100,301651800,29250,29250,29250,29250,0
20240102,184000,301651800,29250,29250,29250,29250,0
20240102,183900,301651800,29250,29250,29250,29250,0
20240102,183800,301651800,29250,29250,29250,29250,0
20240102,183700,301651800,29250,29250,29250,29250,0
20240102,183600,301651800,29250,29250,29250,29250,0
20240102,183500,301651800,29250,29250,29250,29250,0
20240102,183400,301651800,29250,29250,29250,29250,0
20240102,183300,301651800,29250,29250,29250,29250,0
20240102,183200,301651800,29250,29250,29250,29250,0
20240102,183100,301651800,29250,29250,29250,29250,0
20240102,183000,301651800,29250,29250,29250,29250,0
20240102,182900,301651800,29250,29250,29250,29250,0
20240102,182800,301651800,29250,29250,29250,29250,0
20240102,182700,301651800,29250,29250,29250,29250,0
20240102,182600,301651800,29250,29250,29250,29250,0
20240102,182500,301651800,29250,29250,29250,29250,0
20240102,182400,301651800,29250,29250,29250,29250,0
20240102,182300,301651800,29250,29250,29250,29250,0
20240102,182200,301651800,29250,29250,29250,29250,0
20240102,182100,301651800,29250,29250,29250,29250,0
20240102,182000,301651800,29250,29250,29250,29250,149
20240102,181900,301651800,29250,29250,29250,29250,0
20240102,181800,301651800,29250,29250,29250,29250,0
20240102,181700,301651800,29250,29250,29250,29250,0
20240102,181600,301651800,29250,29250,29250,29250,0
20240102,181500,301651800,29250,29250,29250,29250,0
20240102,181400,301651800,29250,29250,29250,29250,0
20240102,181300,301651800,29250,29250,29250,29250,0
20240102,181200,301651800,29250,29250,29250,29250,0
20240102,181100,301651800,29250,29250,29250,29250,0
20240102,181000,301651800,29250,29250,29250,29250,0
20240102,180900,301651800,29250,29250,29250,29250,0
20240102,180800,301651800,29250,29250,29250,29250,0
20240102,180700,301651800,29250,29250,29250,29250,0
20240102,180600,301651800,29250,29250,29250,29250,0
20240102,180500,301651800,29250,29250,29250,29250,0
20240102,180400,301651800,29250,29250,29250,29250,0
20240102,180300,301651800,29250,29250,29250,29250,0
20240102,180200,301651800,29250,29250,29250,29250,0
20240102,180100,301651800,29250,29250,29250,29250,0
20240102,180000,301651800,29250,29250,29250,29250,0
20240102,175900,301651800,29250,29250,29250,29250,0
20240102,175800,301651800,29250,29250,29250,29250,0
20240102,175700,301651800,29250,29250,29250,29250,0
20240102,175600,301651800,29250,29250,29250,29250,0
20240102,175500,301651800,29250,29250,29250,29250,0
20240102,175400,301651800,29250,29250,29250,29250,0
20240102,175300,301651800,29250,29250,29250,29250,0
20240102,175200,301651800,29250,29250,29250,29250,0
20240102,175100,301651800,29250,29250,29250,29250,0
20240102,175000,301651800,29250,29250,29250,29250,149
20240102,174900,301651800,29250,29250,29250,29250,0
20240102,174800,301651800,29250,29250,29250,29250,0
20240102,174700,301651800,29250,29250,29250,29250,0
20240102,174600,301651800,29250,29250,29250,29250,0
20240102,174500,301651800,29250,29250,29250,29250,0
20240102,174400,301651800,29250,29250,29250,29250,0
20240102,174300,301651800,29250,29250,29250,29250,0
20240102,174200,301651800,29250,29250,29250,29250,0
20240102,174100,301651800,29250,29250,29250,29250,0
20240102,174000,301651800,29250,29250,29250,29250,0
20240102,173900,301651800,29250,29250,29250,29250,0
20240102,173800,301651800,29250,29250,29250,29250,0
20240102,173700,301651800,29250,29250,29250,29250,0
20240102,173600,301651800,29250,29250,29250,29250,0
20240102,173500,301651800,29250,29250,29250,29250,0
20240102,173400,301651800,29250,29250,29250,29250,0
20240102,173300,301651800,29250,29250,29250,29250,0
20240102,173200,301651800,29250,29250,29250,29250,0
20240102,173100,301651800,29250,29250,29250,29250,0
20240102,173000,301651800,29250,29250,29250,29250,0
20240102,172900,301651800,29250,29250,29250,29250,0
20240102,172800,301651800,29250,29250,29250,29250,0
20240102,172700,301651800,29250,29250,29250,29250,0
20240102,172600,301651800,29250,29250,29250,29250,0
20240102,172500,301651800,29250,29250,29250,29250,0
20240102,172400,301651800,29250,29250,29250,29250,0
20240102,172300,301651800,29250,29250,29250,29250,0
20240102,172200,301651800,29250,29250,29250,29250,0
20240102,172100,301651800,29250,29250,29250,29250,0
20240102,172000,301651800,29250,29250,29250,29250,149
20240102,171900,301651800,29250,29250,29250,29250,0
20240102,171800,301651800,29250,29250,29250,29250,0
20240102,171700,301651800,29250,29250,29250,29250,0
20240102,171600,301651800,29250,29250,29250,29250,0
20240102,171500,301651800,29250,29250,29250,29250,0
20240102,171400,301651800,29250,29250,29250,29250,0
20240102,171300,301651800,29250,29250,29250,29250,0
20240102,171200,301651800,29250,29250,29250,29250,0
20240102,171100,301651800,29250,29250,29250,29250,0
20240102,171000,301651800,29250,29250,29250,29250,0
20240102,170900,301651800,29250,29250,29250,29250,0
20240102,170800,301651800,29250,29250,29250,29250,0
20240102,170700,301651800,29250,29250,29250,29250,0
20240102,170600,301651800,29250,29250,29250,29250,0
20240102,170500,301651800,29250,29250,29250,29250,0
20240102,170400,301651800,29250,29250,29250,29250,0
20240102,170300,301651800,29250,29250,29250,29250,0
20240102,170200,301651800,29250,29250,29250,29250,0
20240102,170100,301651800,29250,29250,29250,29250,0
20240102,170000,301651800,29250,29250,29250,29250,0
20240102,165900,301651800,29250,29250,29250,29250,0
20240102,165800,301651800,29250,29250,29250,29250,0
20240102,165700,301651800,29250,29250,29250,29250,0
20240102,165600,301651800,29250,29250,29250,29250,0
20240102,165500,301651800,29250,29250,29250,29250,0
20240102,165400,301651800,29250,29250,29250,29250,0
20240102,165300,301651800,29250,29250,29250,29250,0
20240102,165200,301651800,29250,29250,29250,29250,0
20240102,165100,301651800,29250,29250,29250,29250,0
20240102,165000,301651800,29250,29250,29250,29250,149
20240102,164900,301651800,29250,29250,29250,29250,0
20240102,164800,301651800,29250,29250,29250,29250,0
20240102,164700,301651800,29250,29250,29250,29250,0
20240102,164600,301651800,29250,29250,29250,29250,0
20240102,164500,301651800,29250,29250,29250,29250,0
20240102,164400,301651800,29250,29250,29250,29250,0
20240102,164300,301651800,29250,29250,29250,29250,0
20240102,164200,301651800,29250,29250,29250,29250,0
20240102,164100,301651800,29250,29250,29250,29250,0
20240102,164000,301651800,29250,29250,29250,29250,0
20240102,163900,301651800,29250,29250,29250,29250,0
20240102,163800,301651800,29250,29250,29250,29250,0
20240102,163700,301651800,29250,29250,29250,29250,0
20240102,163600,301651800,29250,29250,29250,29250,0
20240102,163500,301651800,29250,29250,29250,29250,0
20240102,163400,301651800,29250,29250,29250,29250,0
20240102,163300,301651800,29250,29250,29250,29250,0
20240102,163200,301651800,29250,29250,29250,29250,0
20240102,163100,301651800,29250,29250,29250,29250,0
20240102,163000,301651800,29250,29250,29250,29250,0
20240102,162900,301651800,29250,29250,29250,29250,0
20240102,162800,301651800,29250,29250,29250,29250,0
20240102,162700,301651800,29250,29250,29250,29250,0
20240102,162600,301651800,29250,29250,29250,29250,0
20240102,162500,301651800,29250,29250,29250,29250,0
20240102,162400,301651800,29250,29250,29250,29250,0
20240102,162300,301651800,29250,29250,29250,29250,0
20240102,162200,301651800,29250,29250,29250,29250,0
20240102,162100,301651800,29250,29250,29250,29250,0
20240102,162000,301651800,29250,29250,29250,29250,149
20240102,161900,301651800,29250,29250,29250,29250,0
20240102,161800,301651800,29250,29250,29250,29250,0
20240102,161700,301651800,29250,29250,29250,29250,0
20240102,161600,301651800,29250,29250,29250,29250,0
20240102,161500,301651800,29250,29250,29250,29250,0
20240102,161400,301651800,29250,29250,29250,29250,0
20240102,161300,301651800,29250,29250,29250,29250,0
20240102,161200,301651800,29250,29250,29250,29250,0
20240102,161100,301651800,29250,29250,29250,29250,0
20240102,161000,301651800,29250,29250,29250,29250,0
20240102,160900,301651800,29250,29250,29250,29250,0
20240102,160800,301651800,29250,29250,29250,29250,0
20240102,160700,301651800,29250,29250,29250,29250,0
20240102,160600,301651800,29250,29250,29250,29250,0
20240102,160500,301651800,29250,29250,29250,29250,0
20240102,160400,301651800,29250,29250,29250,29250,0
20240102,160300,301651800,29250,29250,29250,29250,0
20240102,160200,301651800,29250,29250,29250,29250,0
20240102,160100,301651800,29250,29250,29250,29250,0
20240102,160000,301651800,29250,29250,29250,29250,0
20240102,155900,301651800,29250,29250,29250,29250,0
20240102,155800,301651800,29250,29250,29250,29250,0
20240102,155700,301651800,29250,29250,29250,29250,0
20240102,155600,301651800,29250,29250,29250,29250,0
20240102,155500,301651800,29250,29250,29250,29250,0
20240102,155400,301651800,29250,29250,29250,29250,0
20240102,155300,301651800,29250,29250,29250,29250,0
20240102,155200,301651800,29250,29250,29250,29250,0
20240102,155100,301651800,29250,29250,29250,29250,0
20240102,155000,301651800,29250,29250,29250,29250,149
20240102,154900,301651800,29250,29250,29250,29250,0
20240102,154800,301651800,29250,29250,29250,29250,0
20240102,154700,301651800,29250,29250,29250,29250,0
20240102,154600,301651800,29250,29250,29250,29250,0
20240102,154500,301651800,29250,29250,29250,29250,0
20240102,154400,301651800,29250,29250,29250,29250,0
20240102,154300,301651800,29250,29250,29250,29250,0
20240102,154200,301651800,29250,29250,29250,29250,0
20240102,154100,301651800,29250,29250,29250,29250,0
20240102,154000,301651800,29250,29250,29250,29250,0
20240102,153900,301651800,29250,29250,29250,29250,0
20240102,153800,301651800,29250,29250,29250,29250,0
20240102,153700,301651800,29250,29250,29250,29250,0
20240102,153600,301651800,29250,29250,29250,29250,0
20240102,153500,301651800,29250,29250,29250,29250,0
20240102,153400,301651800,29250,29250,29250,29250,0
20240102,153300,301651800,29250,29250,29250,29250,0
20240102,153200,301651800,29250,29250,29250,29250,0
20240102,153100,301651800,29250,29250,29250,29250,0
20240102,153000,301651800,29250,29250,29250,29250,149
20240102,152900,297293550,29250,29250,29250,29250,0
20240102,152800,297293550,29250,29250,29250,29250,0
20240102,152700,297293550,29250,29250,29250,29250,0
20240102,152600,297293550,29250,29250,29250,29250,0
20240102,152500,297293550,29250,29250,29250,29250,0
20240102,152400,297293550,29250,29250,29250,29250,0
20240102,152300,297293550,29250,29250,29250,29250,0
20240102,152200,297293550,29250,29250,29250,29250,0
20240102,152100,297293550,29250,29250,29250,29250,0
20240102,152000,297293550,29250,29250,29250,29250,0
20240102,151900,297293550,29250,29250,29250,29250,1
20240102,151800,297264300,29150,29150,29150,29150,2
20240102,151700,297206000,29200,29200,29200,29200,103
20240102,151600,294198400,29200,29250,29250,29200,52
20240102,151500,292677450,29200,29200,29200,29200,3
20240102,151400,292589850,29200,29200,29200,29200,3
20240102,151300,292502250,29200,29200,29200,29200,3
20240102,151200,292414650,29200,29200,29200,29200,2
20240102,151100,292356250,29200,29200,29200,29200,3
20240102,151000,292268650,29200,29200,29200,29200,64
20240102,150900,290399850,29200,29150,29200,29150,31
20240102,150800,289494700,29150,29150,29150,29150,7
20240102,150700,289290650,29150,29150,29150,29150,23
20240102,150600,288620200,29150,29200,29200,29150,7
20240102,150500,288415900,29150,29150,29200,29150,5
20240102,150400,288270050,29150,29150,29150,29150,3
20240102,150300,288182600,29150,29150,29150,29150,3
20240102,150200,288095150,29150,29150,29150,29150,0
20240102,150100,288095150,29150,29150,29150,29150,4
20240102,150000,287978550,29200,29200,29200,29200,1
20240102,145900,287949350,29150,29150,29150,29150,5
20240102,145800,287803600,29150,29150,29150,29150,3
20240102,145700,287716150,29150,29200,29200,29150,5
20240102,145600,287570300,29200,29150,29200,29150,3
20240102,145500,287482750,29250,29250,29250,29150,9
20240102,145400,287219750,29200,29250,29250,29200,5
20240102,145300,287073700,29200,29200,29200,29200,3
20240102,145200,286986100,29300,29200,29300,29200,536
20240102,145100,271311850,29200,29200,29200,29200,4
20240102,145000,271195050,29200,29200,29200,29200,5
20240102,144900,271049050,29250,29200,29250,29200,15
20240102,144800,270611000,29200,29200,29200,29200,3
20240102,144700,270523400,29200,29200,29200,29200,5
20240102,144600,270377400,29200,29200,29200,29200,4
20240102,144500,270260600,29200,29200,29200,29200,6
20240102,144400,270085400,29200,29200,29200,29200,4
20240102,144300,269968600,29200,29200,29200,29200,4
20240102,144200,269851800,29250,29250,29250,29200,50
20240102,144100,268389400,29250,29200,29250,29200,8
20240102,144000,268155450,29250,29250,29250,29250,2
20240102,143900,268096950,29200,29200,29200,29200,7
20240102,143800,267892550,29200,29200,29200,29200,4
20240102,143700,267775750,29250,29200,29250,29200,43
20240102,143600,266518150,29200,29200,29200,29200,6
20240102,143500,266342950,29250,29250,29250,29250,8
20240102,143400,266108950,29200,29250,29250,29200,6
20240102,143300,265933700,29200,29200,29200,29200,2
20240102,143200,265875300,29200,29200,29250,29200,3
20240102,143100,265787650,29250,29250,29250,29250,0
20240102,143000,265787650,29250,29200,29250,29200,2
20240102,142900,265729200,29200,29200,29200,29200,4
20240102,142800,265612400,29200,29200,29200,29200,0
20240102,142700,265612400,29200,29300,29300,29200,12
20240102,142600,265261000,29250,29250,29250,29250,17
20240102,142500,264763750,29250,29250,29250,29250,2
20240102,142400,264705250,29300,29200,29300,29200,7
20240102,142300,264500650,29200,29200,29200,29200,4
20240102,142200,264383850,29250,29250,29250,29250,0
20240102,142100,264383850,29250,29250,29250,29250,14
20240102,142000,263974350,29200,29200,29200,29200,4
20240102,141900,263857550,29300,29300,29300,29300,2
20240102,141800,263798950,29200,29200,29200,29200,3
20240102,141700,263711350,29200,29200,29200,29200,1
20240102,141600,263682150,29200,29200,29200,29200,3
20240102,141500,263594550,29250,29250,29250,29250,0
20240102,141400,263594550,29250,29200,29250,29200,2
20240102,141300,263536100,29200,29200,29200,29200,1
20240102,141200,263506900,29200,29200,29200,29200,1
20240102,141100,263477700,29200,29200,29200,29200,1
20240102,141000,263448500,29200,29250,29250,29200,49
20240102,140900,262015300,29250,29200,29250,29200,56
20240102,140800,260377400,29200,29200,29200,29200,0
20240102,140700,260377400,29200,29300,29300,29200,46
20240102,140600,259034100,29300,29300,29300,29300,0
20240102,140500,259034100,29300,29200,29300,29200,8
20240102,140400,258799800,29200,29200,29200,29200,1
20240102,140300,258770600,29300,29300,29300,29300,0
20240102,140200,258770600,29300,29300,29300,29300,3
20240102,140100,258682700,29300,29250,29300,29250,2978
20240102,140000,171456400,29250,29250,29250,29250,0
20240102,135900,171456400,29250,29250,29250,29250,0
20240102,135800,171456400,29250,29250,29250,29250,1
20240102,135700,171427150,29250,29250,29250,29250,1
20240102,135600,171397900,29250,29250,29250,29250,0
20240102,135500,171397900,29250,29250,29250,29250,2
20240102,135400,171339400,29250,29250,29250,29250,0
20240102,135300,171339400,29250,29250,29250,29250,15
20240102,135200,170900650,29250,29250,29250,29250,1
20240102,135100,170871400,29250,29250,29250,29250,23
20240102,135000,170198650,29250,29250,29250,29250,0
20240102,134900,170198650,29250,29250,29250,29250,0
20240102,134800,170198650,29250,29250,29250,29250,2
20240102,134700,170140150,29250,29250,29250,29250,0
20240102,134600,170140150,29250,29250,29250,29250,9
20240102,134500,169876900,29250,29250,29250,29250,0
20240102,134400,169876900,29250,29250,29250,29250,0
20240102,134300,169876900,29250,29250,29250,29250,8
20240102,134200,169642900,29250,29250,29250,29250,8
20240102,134100,169408900,29250,29250,29250,29250,9
20240102,134000,169145650,29250,29250,29250,29250,0
20240102,133900,169145650,29250,29250,29250,29250,3
20240102,133800,169057900,29250,29250,29250,29250,0
20240102,133700,169057900,29250,29250,29250,29250,2
20240102,133600,168999400,29250,29250,29250,29250,2
20240102,133500,168940900,29250,29250,29250,29250,0
20240102,133400,168940900,29250,29250,29250,29250,0
20240102,133300,168940900,29250,29250,29250,29250,0
20240102,133200,168940900,29250,29250,29250,29250,0
20240102,133100,168940900,29250,29150,29250,29150,7
20240102,133000,168736450,29150,29200,29250,29150,47
20240102,132900,167362050,29150,29150,29150,29150,3
20240102,132800,167274600,29200,29200,29200,29200,1
20240102,132700,167245400,29150,29150,29150,29150,4
20240102,132600,167128800,29150,29150,29150,29150,3
20240102,132500,167041350,29150,29150,29150,29150,1
20240102,132400,167012200,29200,29250,29250,29200,232
20240102,132300,160237600,29300,29300,29300,29300,10
20240102,132200,159944600,29250,29250,29250,29200,35
20240102,132100,158920900,29300,29200,29300,29200,12
20240102,132000,158569700,29200,29200,29200,29200,3
20240102,131900,158482100,29200,29200,29200,29200,0
20240102,131800,158482100,29200,29200,29200,29200,3
20240102,131700,158394500,29200,29200,29200,29200,2
20240102,131600,158336100,29200,29200,29250,29200,4
20240102,131500,158219250,29250,29250,29250,29250,0
20240102,131400,158219250,29250,29250,29250,29250,1
20240102,131300,158190000,29250,29250,29250,29250,0
20240102,131200,158190000,29250,29250,29250,29250,0
20240102,131100,158190000,29250,29250,29250,29250,1
20240102,131000,158160750,29250,29250,29250,29250,1
20240102,130900,158131500,29250,29300,29300,29250,203
20240102,130800,152193650,29300,29300,29300,29300,216
20240102,130700,145864850,29300,29300,29300,29300,10
20240102,130600,145571850,29300,29300,29350,29300,71
20240102,130500,143491500,29350,29350,29350,29350,1
20240102,130400,143462150,29300,29300,29300,29300,48
20240102,130300,142055750,29350,29350,29350,29350,68
20240102,130200,140059950,29350,29350,29350,29350,0
20240102,130100,140059950,29350,29350,29350,29350,1
20240102,130000,140030600,29350,29350,29350,29350,1
20240102,125900,140001250,29300,29300,29300,29300,121
20240102,125800,136455950,29300,29300,29300,29300,11
20240102,125700,136133650,29300,29300,29300,29300,14
20240102,125600,135723450,29250,29250,29250,29250,14
20240102,125500,135313950,29200,29200,29200,29200,1
20240102,125400,135284750,29250,29250,29250,29250,0
20240102,125300,135284750,29250,29250,29250,29250,1
20240102,125200,135255500,29250,29250,29250,29250,51
20240102,125100,133763750,29250,29250,29250,29250,3
20240102,125000,133676000,29250,29250,29250,29250,19
20240102,124900,133120250,29250,29250,29250,29250,6
20240102,124800,132944750,29250,29250,29250,29250,0
20240102,124700,132944750,29250,29250,29250,29250,11
20240102,124600,132623000,29250,29250,29250,29250,0
20240102,124500,132623000,29250,29300,29300,29250,54
20240102,124400,131043400,29300,29300,29300,29300,8
20240102,124300,130809000,29300,29300,29300,29300,3
20240102,124200,130721100,29300,29300,29300,29300,5
20240102,124100,130574600,29300,29250,29300,29250,253
20240102,124000,123172050,29250,29150,29250,29150,539
20240102,123900,107440700,29150,29150,29150,29150,9
20240102,123800,107178350,29150,29150,29150,29150,0
20240102,123700,107178350,29150,29150,29150,29150,0
20240102,123600,107178350,29150,29150,29150,29150,1
20240102,123500,107149200,29150,29150,29150,29150,2
20240102,123400,107090900,29150,29150,29150,29150,0
20240102,123300,107090900,29150,29150,29150,29150,2
20240102,123200,107032600,29100,29100,29100,29100,29
20240102,123100,106188700,29100,29100,29100,29100,1
20240102,123000,106159600,29100,29100,29100,29050,9
20240102,122900,105897950,29100,29100,29100,29100,0
20240102,122800,105897950,29100,29100,29100,29100,0
20240102,122700,105897950,29100,29100,29100,29100,0
20240102,122600,105897950,29100,29100,29100,29100,2
20240102,122500,105839750,29100,29100,29100,29100,5
20240102,122400,105694250,29100,29100,29100,29100,1
20240102,122300,105665150,29100,29100,29100,29100,0
20240102,122200,105665150,29100,29100,29100,29100,5
20240102,122100,105519650,29100,29100,29100,29100,0
20240102,122000,105519650,29100,29100,29100,29100,1
20240102,121900,105490550,29100,29100,29100,29100,51
20240102,121800,104006450,29100,29100,29100,29100,0
20240102,121700,104006450,29100,29100,29100,29100,0
20240102,121600,104006450,29100,29100,29100,29100,2
20240102,121500,103948250,29100,29100,29100,29100,35
20240102,121400,102929750,29050,29050,29050,29050,0
20240102,121300,102929750,29050,29100,29100,29050,36
20240102,121200,101883900,29100,29100,29100,29100,0
20240102,121100,101883900,29100,29100,29100,29100,12
20240102,121000,101534700,29100,29100,29100,29100,0
20240102,120900,101534700,29100,29100,29100,29100,3
20240102,120800,101447400,29100,29100,29100,29100,1
20240102,120700,101418300,29100,29100,29100,29100,46
20240102,120600,100079700,29100,29100,29100,29100,1
20240102,120500,100050600,29100,29100,29100,29100,4
20240102,120400,99934200,29100,29100,29100,29100,0
20240102,120300,99934200,29100,29100,29100,29100,0
20240102,120200,99934200,29100,29100,29100,29100,2
20240102,120100,99876000,29100,29100,29100,29100,0
20240102,120000,99876000,29100,29100,29100,29100,65
20240102,115900,97984500,29100,29100,29100,29100,10
20240102,115800,97693500,29100,29100,29100,29100,0
20240102,115700,97693500,29100,29050,29100,29050,3
20240102,115600,97606250,29050,29050,29050,29050,0
20240102,115500,97606250,29050,29050,29050,29050,1
20240102,115400,97577200,29100,29100,29100,29100,0
20240102,115300,97577200,29100,29100,29100,29100,1
20240102,115200,97548100,29100,29100,29100,29100,1
20240102,115100,97519000,29100,29150,29150,29100,113
20240102,115000,94230600,29150,29150,29150,29150,0
20240102,114900,94230600,29150,29150,29150,29150,57
20240102,114800,92569050,29100,29100,29100,29100,0
20240102,114700,92569050,29100,29100,29100,29100,1
20240102,114600,92539950,29100,29100,29100,29100,3
20240102,114500,92452650,29100,29100,29100,29100,2
20240102,114400,92394450,29050,29050,29050,29050,0
20240102,114300,92394450,29050,29050,29050,29050,0
20240102,114200,92394450,29050,29050,29050,29050,1
20240102,114100,92365400,29000,29050,29050,29000,12
20240102,114000,92017350,29000,29000,29000,29000,0
20240102,113900,92017350,29000,29000,29000,29000,0
20240102,113800,92017350,29000,29050,29050,29000,26
20240102,113700,91262200,29100,29100,29100,29100,28
20240102,113600,90447400,29100,29100,29100,29100,1
20240102,113500,90418300,29100,29100,29100,29100,27
20240102,113400,89632600,29100,29100,29100,29100,1
20240102,113300,89603500,29100,29100,29100,29100,4
20240102,113200,89487100,29100,29100,29100,29100,3
20240102,113100,89399800,29100,29100,29100,29100,1
20240102,113000,89370700,29100,29100,29100,29100,0
20240102,112900,89370700,29100,29100,29100,29100,2
20240102,112800,89312500,29100,29100,29100,29100,2
20240102,112700,89254300,29100,29100,29100,29100,1
20240102,112600,89225200,29100,29100,29100,29100,1
20240102,112500,89196100,29100,29100,29100,29100,0
20240102,112400,89196100,29100,29100,29100,29100,0
20240102,112300,89196100,29100,29100,29100,29100,1
20240102,112200,89167000,29100,29100,29100,29100,0
20240102,112100,89167000,29100,29100,29100,29100,0
20240102,112000,89167000,29100,29100,29100,29100,0
20240102,111900,89167000,29100,29100,29100,29100,2
20240102,111800,89108800,29000,29000,29000,29000,0
20240102,111700,89108800,29000,29000,29000,29000,9
20240102,111600,88847800,29050,29050,29050,29050,3
20240102,111500,88760650,29050,29050,29050,29050,5
20240102,111400,88615400,29050,29050,29050,29050,8
20240102,111300,88383000,29050,29050,29050,29050,0
20240102,111200,88383000,29050,29050,29050,29050,0
20240102,111100,88383000,29050,29050,29050,29050,5
20240102,111000,88237750,29000,29050,29050,29000,71
20240102,110900,86178650,29000,29000,29000,29000,16
20240102,110800,85714650,29050,29100,29100,29050,255
20240102,110700,78300900,29100,29100,29100,29100,13
20240102,110600,77922600,29100,29100,29100,29100,0
20240102,110500,77922600,29100,29100,29100,29100,0
20240102,110400,77922600,29100,29200,29200,29100,44
20240102,110300,76639000,29100,29100,29100,29100,21
20240102,110200,76027900,29200,29200,29200,29200,1
20240102,110100,75998700,29200,29200,29200,29200,0
20240102,110000,75998700,29200,29200,29200,29200,0
20240102,105900,75998700,29200,29200,29200,29200,0
20240102,105800,75998700,29200,29200,29200,29200,28
20240102,105700,75181100,29150,29150,29150,29150,29
20240102,105600,74335750,29150,29150,29150,29150,5
20240102,105500,74190000,29150,29150,29150,29150,21
20240102,105400,73577850,29150,29150,29150,29150,7
20240102,105300,73373800,29150,29150,29150,29150,0
20240102,105200,73373800,29150,29150,29150,29150,1
20240102,105100,73344650,29150,29150,29150,29150,1
20240102,105000,73315500,29150,29150,29150,29150,60
20240102,104900,71566500,29150,29150,29150,29150,0
20240102,104800,71566500,29150,29150,29150,29150,2
20240102,104700,71508200,29200,29200,29200,29200,1
20240102,104600,71479000,29200,29200,29200,29150,18
20240102,104500,70953650,29200,29200,29200,29200,1
20240102,104400,70924450,29200,29200,29200,29200,2
20240102,104300,70866050,29200,29200,29200,29200,22
20240102,104200,70223650,29200,29200,29200,29200,28
20240102,104100,69406050,29200,29150,29200,29150,8
20240102,104000,69172800,29200,29200,29200,29200,11
20240102,103900,68851600,29200,29200,29200,29200,1
20240102,103800,68822400,29200,29200,29200,29200,21
20240102,103700,68209200,29150,29200,29200,29150,74
20240102,103600,66049500,29200,29200,29200,29200,7
20240102,103500,65845100,29200,29200,29200,29200,1
20240102,103400,65815900,29150,29150,29150,29150,2
20240102,103300,65757600,29200,29200,29200,29200,12
20240102,103200,65407200,29150,29150,29150,29150,2
20240102,103100,65348900,29150,29100,29150,29100,33
20240102,103000,64388550,29100,29100,29100,29100,2
20240102,102900,64330350,29100,29050,29100,29050,35
20240102,102800,63311900,29050,29200,29200,29050,32
20240102,102700,62379800,29150,29150,29150,29150,10
20240102,102600,62088300,29150,29000,29150,29000,848
20240102,102500,37424500,29050,29050,29050,29050,16
20240102,102400,36959700,29050,29050,29050,29050,11
20240102,102300,36640150,29050,29050,29050,29050,1
20240102,102200,36611100,29050,29050,29050,29050,40
20240102,102100,35449100,29050,29050,29050,29050,88
20240102,102000,32892700,29050,29050,29050,29050,11
20240102,101900,32573150,29050,29050,29050,29000,12
20240102,101800,32224600,29050,29050,29050,29050,6
20240102,101700,32050300,29000,29050,29050,29000,50
20240102,101600,30597900,29050,29050,29050,29050,3
20240102,101500,30510750,29050,29050,29050,29050,8
20240102,101400,30278350,29050,29050,29050,29050,24
20240102,101300,29581150,29050,29050,29050,29050,2
20240102,101200,29523050,29050,29050,29050,28950,70
20240102,101100,27492050,29100,29000,29100,29000,399
20240102,101000,15902100,29000,29000,29000,29000,13
20240102,100900,15525100,29000,29000,29000,29000,27
20240102,100800,14742100,28950,29000,29000,28950,3
20240102,100700,14655200,29000,29000,29000,28950,33
20240102,100600,13699150,29000,29000,29000,29000,4
20240102,100500,13583150,29000,29000,29000,29000,1
20240102,100400,13554150,28800,29050,29050,28800,151
20240102,100300,9199850,29050,29000,29050,28850,107
20240102,100200,6098250,29000,29050,29050,29000,12
20240102,100100,5750000,29050,28950,29050,28950,20
20240102,100000,5169500,29050,29050,29050,29050,174