KissMeData/030200/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191300,12320608150,33650,33650,33650,33650,27926
20240108,191200,12320608150,33650,33650,33650,33650,0
20240108,191100,12320608150,33650,33650,33650,33650,0
20240108,191000,12320608150,33650,33650,33650,33650,0
20240108,190900,12320608150,33650,33650,33650,33650,0
20240108,190800,12320608150,33650,33650,33650,33650,0
20240108,190700,12320608150,33650,33650,33650,33650,0
20240108,190600,12320608150,33650,33650,33650,33650,0
20240108,190500,12320608150,33650,33650,33650,33650,0
20240108,190400,12320608150,33650,33650,33650,33650,0
20240108,190300,12320608150,33650,33650,33650,33650,0
20240108,190200,12320608150,33650,33650,33650,33650,0
20240108,190100,12320608150,33650,33650,33650,33650,0
20240108,190000,12320608150,33650,33650,33650,33650,0
20240108,185900,12320608150,33650,33650,33650,33650,0
20240108,185800,12320608150,33650,33650,33650,33650,0
20240108,185700,12320608150,33650,33650,33650,33650,0
20240108,185600,12320608150,33650,33650,33650,33650,0
20240108,185500,12320608150,33650,33650,33650,33650,0
20240108,185400,12320608150,33650,33650,33650,33650,0
20240108,185300,12320608150,33650,33650,33650,33650,0
20240108,185200,12320608150,33650,33650,33650,33650,0
20240108,185100,12320608150,33650,33650,33650,33650,0
20240108,185000,12320608150,33650,33650,33650,33650,0
20240108,184900,12320608150,33650,33650,33650,33650,0
20240108,184800,12320608150,33650,33650,33650,33650,0
20240108,184700,12320608150,33650,33650,33650,33650,0
20240108,184600,12320608150,33650,33650,33650,33650,0
20240108,184500,12320608150,33650,33650,33650,33650,0
20240108,184400,12320608150,33650,33650,33650,33650,0
20240108,184300,12320608150,33650,33650,33650,33650,27926
20240108,184200,12320608150,33650,33650,33650,33650,0
20240108,184100,12320608150,33650,33650,33650,33650,0
20240108,184000,12320608150,33650,33650,33650,33650,0
20240108,183900,12320608150,33650,33650,33650,33650,0
20240108,183800,12320608150,33650,33650,33650,33650,0
20240108,183700,12320608150,33650,33650,33650,33650,0
20240108,183600,12320608150,33650,33650,33650,33650,0
20240108,183500,12320608150,33650,33650,33650,33650,0
20240108,183400,12320608150,33650,33650,33650,33650,0
20240108,183300,12320608150,33650,33650,33650,33650,0
20240108,183200,12320608150,33650,33650,33650,33650,0
20240108,183100,12320608150,33650,33650,33650,33650,0
20240108,183000,12320608150,33650,33650,33650,33650,0
20240108,182900,12320608150,33650,33650,33650,33650,0
20240108,182800,12320608150,33650,33650,33650,33650,0
20240108,182700,12320608150,33650,33650,33650,33650,0
20240108,182600,12320608150,33650,33650,33650,33650,0
20240108,182500,12320608150,33650,33650,33650,33650,0
20240108,182400,12320608150,33650,33650,33650,33650,0
20240108,182300,12320608150,33650,33650,33650,33650,0
20240108,182200,12320608150,33650,33650,33650,33650,0
20240108,182100,12320608150,33650,33650,33650,33650,0
20240108,182000,12320608150,33650,33650,33650,33650,0
20240108,181900,12320608150,33650,33650,33650,33650,0
20240108,181800,12320608150,33650,33650,33650,33650,0
20240108,181700,12320608150,33650,33650,33650,33650,0
20240108,181600,12320608150,33650,33650,33650,33650,0
20240108,181500,12320608150,33650,33650,33650,33650,0
20240108,181400,12320608150,33650,33650,33650,33650,0
20240108,181300,12320608150,33650,33650,33650,33650,27926
20240108,181200,12320608150,33650,33650,33650,33650,0
20240108,181100,12320608150,33650,33650,33650,33650,0
20240108,181000,12320608150,33650,33650,33650,33650,0
20240108,180900,12320608150,33650,33650,33650,33650,0
20240108,180800,12320608150,33650,33650,33650,33650,0
20240108,180700,12320608150,33650,33650,33650,33650,0
20240108,180600,12320608150,33650,33650,33650,33650,0
20240108,180500,12320608150,33650,33650,33650,33650,0
20240108,180400,12320608150,33650,33650,33650,33650,0
20240108,180300,12320608150,33650,33650,33650,33650,0
20240108,180200,12320608150,33650,33650,33650,33650,0
20240108,180100,12320608150,33650,33650,33650,33650,0
20240108,180000,12320608150,33650,33650,33650,33650,0
20240108,175900,12320608150,33650,33650,33650,33650,0
20240108,175800,12320608150,33650,33650,33650,33650,0
20240108,175700,12320608150,33650,33650,33650,33650,0
20240108,175600,12320608150,33650,33650,33650,33650,0
20240108,175500,12320608150,33650,33650,33650,33650,0
20240108,175400,12320608150,33650,33650,33650,33650,0
20240108,175300,12320608150,33650,33650,33650,33650,0
20240108,175200,12320608150,33650,33650,33650,33650,0
20240108,175100,12320608150,33650,33650,33650,33650,0
20240108,175000,12320608150,33650,33650,33650,33650,0
20240108,174900,12320608150,33650,33650,33650,33650,0
20240108,174800,12320608150,33650,33650,33650,33650,0
20240108,174700,12320608150,33650,33650,33650,33650,0
20240108,174600,12320608150,33650,33650,33650,33650,0
20240108,174500,12320608150,33650,33650,33650,33650,0
20240108,174400,12320608150,33650,33650,33650,33650,0
20240108,174300,12320608150,33650,33650,33650,33650,27926
20240108,174200,12320608150,33650,33650,33650,33650,0
20240108,174100,12320608150,33650,33650,33650,33650,0
20240108,174000,12320608150,33650,33650,33650,33650,0
20240108,173900,12320608150,33650,33650,33650,33650,0
20240108,173800,12320608150,33650,33650,33650,33650,0
20240108,173700,12320608150,33650,33650,33650,33650,0
20240108,173600,12320608150,33650,33650,33650,33650,0
20240108,173500,12320608150,33650,33650,33650,33650,0
20240108,173400,12320608150,33650,33650,33650,33650,0
20240108,173300,12320608150,33650,33650,33650,33650,0
20240108,173200,12320608150,33650,33650,33650,33650,0
20240108,173100,12320608150,33650,33650,33650,33650,0
20240108,173000,12320608150,33650,33650,33650,33650,0
20240108,172900,12320608150,33650,33650,33650,33650,0
20240108,172800,12320608150,33650,33650,33650,33650,0
20240108,172700,12320608150,33650,33650,33650,33650,0
20240108,172600,12320608150,33650,33650,33650,33650,0
20240108,172500,12320608150,33650,33650,33650,33650,0
20240108,172400,12320608150,33650,33650,33650,33650,0
20240108,172300,12320608150,33650,33650,33650,33650,0
20240108,172200,12320608150,33650,33650,33650,33650,0
20240108,172100,12320608150,33650,33650,33650,33650,0
20240108,172000,12320608150,33650,33650,33650,33650,0
20240108,171900,12320608150,33650,33650,33650,33650,0
20240108,171800,12320608150,33650,33650,33650,33650,0
20240108,171700,12320608150,33650,33650,33650,33650,0
20240108,171600,12320608150,33650,33650,33650,33650,0
20240108,171500,12320608150,33650,33650,33650,33650,0
20240108,171400,12320608150,33650,33650,33650,33650,0
20240108,171300,12320608150,33650,33650,33650,33650,27926
20240108,171200,12320608150,33650,33650,33650,33650,0
20240108,171100,12320608150,33650,33650,33650,33650,0
20240108,171000,12320608150,33650,33650,33650,33650,0
20240108,170900,12320608150,33650,33650,33650,33650,0
20240108,170800,12320608150,33650,33650,33650,33650,0
20240108,170700,12320608150,33650,33650,33650,33650,0
20240108,170600,12320608150,33650,33650,33650,33650,0
20240108,170500,12320608150,33650,33650,33650,33650,0
20240108,170400,12320608150,33650,33650,33650,33650,0
20240108,170300,12320608150,33650,33650,33650,33650,0
20240108,170200,12320608150,33650,33650,33650,33650,0
20240108,170100,12320608150,33650,33650,33650,33650,0
20240108,170000,12320608150,33650,33650,33650,33650,0
20240108,165900,12320608150,33650,33650,33650,33650,0
20240108,165800,12320608150,33650,33650,33650,33650,0
20240108,165700,12320608150,33650,33650,33650,33650,0
20240108,165600,12320608150,33650,33650,33650,33650,0
20240108,165500,12320608150,33650,33650,33650,33650,0
20240108,165400,12320608150,33650,33650,33650,33650,0
20240108,165300,12320608150,33650,33650,33650,33650,0
20240108,165200,12320608150,33650,33650,33650,33650,0
20240108,165100,12320608150,33650,33650,33650,33650,0
20240108,165000,12320608150,33650,33650,33650,33650,0
20240108,164900,12320608150,33650,33650,33650,33650,0
20240108,164800,12320608150,33650,33650,33650,33650,0
20240108,164700,12320608150,33650,33650,33650,33650,0
20240108,164600,12320608150,33650,33650,33650,33650,0
20240108,164500,12320608150,33650,33650,33650,33650,0
20240108,164400,12320608150,33650,33650,33650,33650,0
20240108,164300,12320608150,33650,33650,33650,33650,27926
20240108,164200,12320608150,33650,33650,33650,33650,0
20240108,164100,12320608150,33650,33650,33650,33650,0
20240108,164000,12320608150,33650,33650,33650,33650,0
20240108,163900,12320608150,33650,33650,33650,33650,0
20240108,163800,12320608150,33650,33650,33650,33650,0
20240108,163700,12320608150,33650,33650,33650,33650,0
20240108,163600,12320608150,33650,33650,33650,33650,0
20240108,163500,12320608150,33650,33650,33650,33650,0
20240108,163400,12320608150,33650,33650,33650,33650,0
20240108,163300,12320608150,33650,33650,33650,33650,0
20240108,163200,12320608150,33650,33650,33650,33650,0
20240108,163100,12320608150,33650,33650,33650,33650,0
20240108,163000,12320608150,33650,33650,33650,33650,0
20240108,162900,12320608150,33650,33650,33650,33650,0
20240108,162800,12320608150,33650,33650,33650,33650,0
20240108,162700,12320608150,33650,33650,33650,33650,0
20240108,162600,12320608150,33650,33650,33650,33650,0
20240108,162500,12320608150,33650,33650,33650,33650,0
20240108,162400,12320608150,33650,33650,33650,33650,0
20240108,162300,12320608150,33650,33650,33650,33650,0
20240108,162200,12320608150,33650,33650,33650,33650,0
20240108,162100,12320608150,33650,33650,33650,33650,0
20240108,162000,12320608150,33650,33650,33650,33650,0
20240108,161900,12320608150,33650,33650,33650,33650,0
20240108,161800,12320608150,33650,33650,33650,33650,0
20240108,161700,12320608150,33650,33650,33650,33650,0
20240108,161600,12320608150,33650,33650,33650,33650,0
20240108,161500,12320608150,33650,33650,33650,33650,0
20240108,161400,12320608150,33650,33650,33650,33650,0
20240108,161300,12320608150,33650,33650,33650,33650,27926
20240108,161200,12320608150,33650,33650,33650,33650,0
20240108,161100,12320608150,33650,33650,33650,33650,0
20240108,161000,12320608150,33650,33650,33650,33650,0
20240108,160900,12320608150,33650,33650,33650,33650,0
20240108,160800,12320608150,33650,33650,33650,33650,0
20240108,160700,12320608150,33650,33650,33650,33650,0
20240108,160600,12320608150,33650,33650,33650,33650,0
20240108,160500,12320608150,33650,33650,33650,33650,0
20240108,160400,12320608150,33650,33650,33650,33650,0
20240108,160300,12320608150,33650,33650,33650,33650,0
20240108,160200,12320608150,33650,33650,33650,33650,0
20240108,160100,12320608150,33650,33650,33650,33650,0
20240108,160000,12320608150,33650,33650,33650,33650,0
20240108,155900,12320608150,33650,33650,33650,33650,0
20240108,155800,12320608150,33650,33650,33650,33650,0
20240108,155700,12320608150,33650,33650,33650,33650,0
20240108,155600,12320608150,33650,33650,33650,33650,0
20240108,155500,12320608150,33650,33650,33650,33650,0
20240108,155400,12320608150,33650,33650,33650,33650,0
20240108,155300,12320608150,33650,33650,33650,33650,0
20240108,155200,12320608150,33650,33650,33650,33650,0
20240108,155100,12320608150,33650,33650,33650,33650,0
20240108,155000,12320608150,33650,33650,33650,33650,0
20240108,154900,12320608150,33650,33650,33650,33650,0
20240108,154800,12320608150,33650,33650,33650,33650,0
20240108,154700,12320608150,33650,33650,33650,33650,0
20240108,154600,12320608150,33650,33650,33650,33650,0
20240108,154500,12320608150,33650,33650,33650,33650,0
20240108,154400,12320608150,33650,33650,33650,33650,0
20240108,154300,12320608150,33650,33650,33650,33650,27926
20240108,154200,12320608150,33650,33650,33650,33650,0
20240108,154100,12320608150,33650,33650,33650,33650,0
20240108,154000,12320608150,33650,33650,33650,33650,0
20240108,153900,12320608150,33650,33650,33650,33650,0
20240108,153800,12320608150,33650,33650,33650,33650,0
20240108,153700,12320608150,33650,33650,33650,33650,0
20240108,153600,12320608150,33650,33650,33650,33650,0
20240108,153500,12320608150,33650,33650,33650,33650,0
20240108,153400,12320608150,33650,33650,33650,33650,0
20240108,153300,12320608150,33650,33650,33650,33650,0
20240108,153200,12320608150,33650,33650,33650,33650,0
20240108,153100,12320608150,33650,33650,33650,33650,0
20240108,153000,12320608150,33650,33650,33650,33650,27926
20240108,152900,11380898250,33650,33650,33650,33650,0
20240108,152800,11380898250,33650,33650,33650,33650,0
20240108,152700,11380898250,33650,33650,33650,33650,0
20240108,152600,11380898250,33650,33650,33650,33650,0
20240108,152500,11380898250,33650,33650,33650,33650,0
20240108,152400,11380898250,33650,33650,33650,33650,0
20240108,152300,11380898250,33650,33650,33650,33650,0
20240108,152200,11380898250,33650,33650,33650,33650,0
20240108,152100,11380898250,33650,33650,33650,33650,0
20240108,152000,11380898250,33650,33650,33650,33650,0
20240108,151900,11380898250,33650,33600,33650,33550,2533
20240108,151800,11295689000,33600,33600,33600,33550,2772
20240108,151700,11202552750,33600,33600,33600,33500,736
20240108,151600,11177847500,33600,33550,33600,33500,2294
20240108,151500,11100890950,33550,33550,33600,33500,746
20240108,151400,11075858200,33600,33500,33600,33500,751
20240108,151300,11050673100,33600,33600,33600,33500,798
20240108,151200,11023897800,33550,33600,33600,33550,455
20240108,151100,11008629950,33600,33550,33600,33500,626
20240108,151000,10987636850,33600,33600,33600,33500,1157
20240108,150900,10948822150,33600,33550,33600,33500,1091
20240108,150800,10912210100,33550,33550,33600,33500,542
20240108,150700,10894018900,33600,33550,33600,33500,1343
20240108,150600,10848959400,33600,33600,33600,33550,393
20240108,150500,10835769450,33650,33550,33650,33500,1077
20240108,150400,10799623150,33600,33550,33650,33500,1073
20240108,150300,10763601700,33550,33650,33650,33500,835
20240108,150200,10735561500,33650,33600,33650,33500,1218
20240108,150100,10694649400,33600,33550,33650,33550,766
20240108,150000,10668920050,33550,33650,33650,33550,1570
20240108,145900,10616177200,33600,33600,33650,33500,1946
20240108,145800,10550846800,33550,33550,33650,33550,588
20240108,145700,10531097750,33600,33650,33650,33550,762
20240108,145600,10505513150,33650,33600,33650,33550,548
20240108,145500,10487104200,33550,33600,33650,33550,684
20240108,145400,10464129650,33600,33650,33650,33550,783
20240108,145300,10437811750,33650,33600,33650,33550,1104
20240108,145200,10400713350,33650,33650,33650,33600,692
20240108,145100,10377446500,33650,33550,33650,33550,955
20240108,145000,10345348750,33650,33650,33650,33550,1091
20240108,144900,10308678450,33600,33600,33650,33550,1507
20240108,144800,10257992150,33600,33600,33650,33550,1020
20240108,144700,10223718200,33650,33650,33650,33550,891
20240108,144600,10193782400,33650,33550,33650,33550,992
20240108,144500,10160470750,33550,33600,33600,33550,757
20240108,144400,10135052800,33650,33600,33650,33550,1076
20240108,144300,10098912650,33550,33600,33650,33550,827
20240108,144200,10071141250,33600,33600,33650,33550,802
20240108,144100,10044183050,33600,33650,33650,33550,1005
20240108,144000,10010410900,33600,33550,33600,33550,1436
20240108,143900,9962186250,33550,33550,33600,33550,964
20240108,143800,9929828850,33600,33550,33600,33550,727
20240108,143700,9905420300,33550,33550,33600,33500,860
20240108,143600,9876552350,33600,33600,33600,33500,1057
20240108,143500,9841081400,33550,33600,33600,33500,814
20240108,143400,9813763100,33600,33550,33600,33500,933
20240108,143300,9782450800,33600,33550,33600,33550,644
20240108,143200,9760830600,33550,33600,33600,33550,940
20240108,143100,9729279750,33550,33600,33600,33500,783
20240108,143000,9703000550,33600,33550,33600,33550,677
20240108,142900,9680271850,33550,33600,33600,33500,1015
20240108,142800,9646204300,33550,33600,33600,33550,959
20240108,142700,9614009550,33550,33550,33600,33550,997
20240108,142600,9580545450,33550,33600,33600,33500,640
20240108,142500,9559065600,33550,33600,33600,33500,942
20240108,142400,9527451500,33600,33600,33600,33550,701
20240108,142300,9503917150,33550,33550,33600,33550,456
20240108,142200,9488615000,33550,33550,33600,33500,1978
20240108,142100,9422273150,33600,33550,33600,33550,1401
20240108,142000,9375264450,33600,33550,33600,33500,632
20240108,141900,9354071700,33550,33550,33600,33500,620
20240108,141800,9333266650,33550,33600,33600,33500,729
20240108,141700,9308806100,33600,33600,33600,33500,474
20240108,141600,9292910200,33600,33600,33600,33500,1011
20240108,141500,9258999500,33600,33500,33600,33500,699
20240108,141400,9235549550,33500,33550,33600,33500,668
20240108,141300,9213151450,33600,33600,33600,33500,703
20240108,141200,9189566850,33600,33600,33600,33500,579
20240108,141100,9170142650,33600,33550,33600,33500,684
20240108,141000,9147207500,33550,33600,33600,33500,544
20240108,140900,9128956850,33600,33550,33600,33550,473
20240108,140800,9113083600,33600,33600,33600,33550,876
20240108,140700,9083688550,33600,33600,33600,33550,1083
20240108,140600,9047347200,33600,33600,33600,33550,571
20240108,140500,9028178800,33600,33600,33600,33550,449
20240108,140400,9013101950,33600,33600,33600,33550,256
20240108,140300,9004503400,33550,33550,33600,33550,303
20240108,140200,8994331500,33550,33600,33600,33550,302
20240108,140100,8984189650,33550,33600,33600,33550,188
20240108,140000,8977874600,33600,33600,33650,33550,1264
20240108,135900,8935406050,33600,33550,33600,33550,247
20240108,135800,8927112650,33550,33550,33600,33550,160
20240108,135700,8921740850,33600,33550,33600,33550,344
20240108,135600,8910194700,33600,33550,33600,33550,692
20240108,135500,8886970050,33600,33600,33600,33550,208
20240108,135400,8879982950,33600,33550,33600,33550,467
20240108,135300,8864295050,33600,33600,33600,33550,170
20240108,135200,8858586900,33600,33550,33600,33550,212
20240108,135100,8851466400,33600,33600,33600,33550,290
20240108,135000,8841726650,33600,33600,33600,33550,229
20240108,134900,8834033100,33600,33600,33600,33550,108
20240108,134800,8830406750,33600,33600,33600,33550,1175
20240108,134700,8790975250,33600,33600,33600,33550,178
20240108,134600,8784994550,33600,33550,33600,33550,378
20240108,134500,8772298500,33600,33600,33600,33550,195
20240108,134400,8765746700,33600,33600,33600,33550,287
20240108,134300,8756107400,33600,33600,33600,33550,178
20240108,134200,8750129150,33600,33550,33600,33550,451
20240108,134100,8734991900,33600,33600,33600,33550,235
20240108,134000,8727099050,33600,33600,33600,33550,255
20240108,133900,8718536050,33550,33550,33600,33550,89
20240108,133800,8715545850,33550,33550,33600,33550,402
20240108,133700,8702054700,33600,33550,33600,33550,232
20240108,133600,8694262950,33600,33600,33600,33550,145
20240108,133500,8689394000,33550,33600,33600,33500,515
20240108,133400,8672122150,33550,33600,33600,33550,441
20240108,133300,8657317750,33600,33600,33600,33550,131
20240108,133200,8652919600,33550,33600,33600,33500,320
20240108,133100,8642181350,33600,33600,33600,33550,84
20240108,133000,8639359300,33550,33600,33600,33550,2230
20240108,132900,8564505500,33600,33600,33600,33550,324
20240108,132800,8553627000,33600,33600,33600,33550,105
20240108,132700,8550099200,33600,33550,33600,33550,482
20240108,132600,8533922750,33550,33550,33600,33500,467
20240108,132500,8518248200,33600,33600,33600,33550,171
20240108,132400,8512507550,33600,33600,33600,33550,332
20240108,132300,8501360500,33600,33550,33600,33550,178
20240108,132200,8495380600,33600,33600,33600,33550,245
20240108,132100,8487156300,33600,33600,33600,33550,333
20240108,132000,8475982250,33550,33600,33600,33500,510
20240108,131900,8458865250,33600,33600,33600,33550,226
20240108,131800,8451274900,33600,33550,33600,33550,203
20240108,131700,8444461150,33550,33550,33600,33550,422
20240108,131600,8430289850,33600,33550,33600,33550,470
20240108,131500,8414515100,33600,33600,33600,33550,480
20240108,131400,8398406900,33600,33550,33600,33550,265
20240108,131300,8389510650,33600,33500,33600,33500,298
20240108,131200,8379509750,33600,33600,33600,33500,34
20240108,131100,8378367650,33500,33500,33600,33500,358
20240108,131000,8366362500,33500,33600,33600,33500,419
20240108,130900,8352304950,33500,33600,33600,33500,32
20240108,130800,8351229950,33550,33500,33550,33500,1766
20240108,130700,8292015350,33600,33550,33600,33500,911
20240108,130600,8261447450,33550,33600,33600,33550,192
20240108,130500,8254998850,33600,33600,33600,33550,276
20240108,130400,8245733150,33600,33600,33600,33550,186
20240108,130300,8239484500,33600,33550,33600,33550,217
20240108,130200,8232198700,33600,33550,33600,33550,104
20240108,130100,8228707000,33600,33550,33600,33550,259
20240108,130000,8220011500,33550,33600,33600,33550,279
20240108,125900,8210643150,33500,33550,33600,33500,186
20240108,125800,8204403800,33600,33600,33600,33500,48
20240108,125700,8202791400,33600,33550,33600,33550,774
20240108,125600,8176822950,33600,33550,33600,33500,946
20240108,125500,8145083150,33550,33500,33600,33500,1331
20240108,125400,8100427450,33600,33600,33600,33500,3732
20240108,125300,7975234850,33600,33600,33600,33550,117
20240108,125200,7971303900,33600,33600,33600,33550,203
20240108,125100,7964488850,33550,33600,33600,33550,74
20240108,125000,7962005500,33600,33550,33600,33550,121
20240108,124900,7957944900,33600,33600,33600,33550,105
20240108,124800,7954419500,33550,33600,33600,33550,121
20240108,124700,7950359450,33600,33550,33600,33550,182
20240108,124600,7944252750,33600,33500,33600,33500,124
20240108,124500,7940090200,33600,33550,33600,33550,243
20240108,124400,7931936100,33600,33550,33600,33500,628
20240108,124300,7910880500,33600,33600,33600,33500,124
20240108,124200,7906719150,33600,33600,33600,33550,306
20240108,124100,7896448850,33600,33600,33600,33550,312
20240108,124000,7885980600,33600,33550,33600,33550,1459
20240108,123900,7837021850,33600,33600,33600,33550,59
20240108,123800,7835039650,33600,33600,33600,33550,43
20240108,123700,7833595050,33600,33600,33600,33550,1217
20240108,123600,7792706650,33600,33600,33600,33550,111
20240108,123500,7788980850,33550,33600,33600,33550,442
20240108,123400,7774144650,33600,33600,33600,33550,307
20240108,123300,7763830800,33550,33600,33600,33550,2154
20240108,123200,7691456600,33600,33600,33600,33550,290
20240108,123100,7681713700,33600,33600,33600,33550,102
20240108,123000,7678290000,33600,33600,33650,33400,16339
20240108,122900,7130701400,33600,33600,33600,33550,194
20240108,122800,7124188100,33600,33600,33600,33550,116
20240108,122700,7120291750,33600,33550,33600,33550,147
20240108,122600,7115355450,33600,33550,33600,33550,978
20240108,122500,7082526400,33600,33550,33600,33550,278
20240108,122400,7073186300,33600,33600,33650,33600,615
20240108,122300,7052522000,33650,33650,33650,33600,127
20240108,122200,7048248950,33650,33650,33650,33600,188
20240108,122100,7041923950,33650,33650,33650,33600,275
20240108,122000,7032673300,33650,33650,33650,33600,516
20240108,121900,7015316800,33650,33600,33650,33550,475
20240108,121800,6999354950,33600,33600,33600,33550,463
20240108,121700,6983799850,33600,33550,33600,33550,149
20240108,121600,6978796500,33600,33600,33600,33600,195
20240108,121500,6972244500,33600,33600,33600,33550,357
20240108,121400,6960250650,33600,33550,33600,33550,47
20240108,121300,6958671650,33550,33600,33600,33550,147
20240108,121200,6953736900,33600,33600,33600,33550,216
20240108,121100,6946485100,33550,33550,33600,33550,107
20240108,121000,6942892550,33600,33600,33600,33500,1295
20240108,120900,6899439900,33600,33600,33650,33600,492
20240108,120800,6882902300,33600,33600,33600,33450,1348
20240108,120700,6837684150,33600,33550,33600,33450,3393
20240108,120600,6723867400,33550,33600,33600,33550,33
20240108,120500,6722758800,33600,33600,33600,33550,300
20240108,120400,6712689050,33600,33650,33650,33550,1387
20240108,120300,6666103750,33650,33650,33650,33600,181
20240108,120200,6660015350,33650,33650,33650,33650,35
20240108,120100,6658837600,33600,33650,33650,33600,111
20240108,120000,6655106700,33650,33600,33650,33600,114
20240108,115900,6651274750,33650,33600,33650,33600,76
20240108,115800,6648719250,33650,33600,33650,33600,232
20240108,115700,6640921450,33550,33500,33650,33500,84
20240108,115600,6638103300,33500,33500,33600,33500,5015
20240108,115500,6469737800,33550,33500,33550,33500,84
20240108,115400,6466919800,33500,33450,33500,33450,1700
20240108,115300,6409977800,33500,33450,33500,33450,72
20240108,115200,6407567500,33500,33500,33500,33450,1757
20240108,115100,6348711000,33500,33550,33550,33500,283
20240108,115000,6339219100,33550,33500,33550,33500,129
20240108,114900,6334893150,33550,33550,33550,33500,140
20240108,114800,6330197950,33500,33550,33550,33500,183
20240108,114700,6324061300,33500,33550,33550,33500,166
20240108,114600,6318493250,33550,33500,33550,33500,81
20240108,114500,6315778750,33500,33550,33550,33500,73
20240108,114400,6313330800,33550,33550,33550,33500,269
20240108,114300,6304316250,33550,33500,33550,33500,34
20240108,114200,6303176000,33550,33550,33550,33500,168
20240108,114100,6297543000,33550,33550,33550,33500,90
20240108,114000,6294525600,33550,33550,33550,33500,73
20240108,113900,6292078050,33550,33550,33550,33500,187
20240108,113800,6285807000,33500,33550,33550,33500,324
20240108,113700,6274950950,33550,33500,33550,33500,195
20240108,113600,6268416050,33500,33550,33550,33450,51
20240108,113500,6266707950,33550,33550,33550,33450,4574
20240108,113400,6113390600,33600,33550,33600,33550,215
20240108,113300,6106169950,33600,33600,33600,33550,237
20240108,113200,6098208500,33600,33600,33600,33550,217
20240108,113100,6090920050,33600,33550,33600,33550,425
20240108,113000,6076650350,33550,33600,33600,33550,169
20240108,112900,6070972900,33600,33600,33600,33550,116
20240108,112800,6067077350,33600,33550,33600,33550,327
20240108,112700,6056097000,33550,33600,33600,33550,1345
20240108,112600,6010962600,33600,33550,33600,33550,329
20240108,112500,5999912350,33600,33600,33600,33550,225
20240108,112400,5992355200,33550,33550,33600,33500,1412
20240108,112300,5944980000,33550,33550,33550,33500,110
20240108,112200,5941293200,33500,33550,33550,33500,126
20240108,112100,5937071550,33500,33500,33550,33500,95
20240108,112000,5933887100,33500,33550,33550,33500,232
20240108,111900,5926113250,33550,33550,33550,33500,101
20240108,111800,5922727050,33550,33550,33550,33500,98
20240108,111700,5919439400,33500,33550,33550,33500,749
20240108,111600,5894314750,33550,33600,33600,33550,109
20240108,111500,5890656300,33550,33600,33600,33550,179
20240108,111400,5884649050,33600,33550,33600,33550,85
20240108,111300,5881794750,33550,33500,33550,33500,251
20240108,111200,5873374150,33550,33500,33550,33500,168
20240108,111100,5867745000,33550,33500,33550,33500,121
20240108,111000,5863689150,33550,33500,33550,33450,2844
20240108,110900,5768397150,33450,33500,33550,33450,4875
20240108,110800,5605183850,33550,33500,33550,33500,184
20240108,110700,5599014200,33500,33550,33550,33500,346
20240108,110600,5587417150,33550,33600,33600,33500,4543
20240108,110500,5434903950,33600,33650,33650,33600,657
20240108,110400,5412819650,33600,33650,33650,33600,164
20240108,110300,5407302850,33650,33650,33650,33600,104
20240108,110200,5403804100,33650,33650,33650,33600,300
20240108,110100,5393716600,33650,33650,33650,33600,883
20240108,110000,5364010700,33700,33650,33700,33650,574
20240108,105900,5344685900,33700,33700,33750,33650,513
20240108,105800,5327391100,33750,33750,33750,33700,406
20240108,105700,5313690250,33750,33700,33750,33700,238
20240108,105600,5305659150,33750,33700,33750,33700,340
20240108,105500,5294193250,33700,33750,33800,33650,3738
20240108,105400,5168216100,33800,33800,33800,33750,488
20240108,105300,5151726300,33800,33750,33800,33750,958
20240108,105200,5119351150,33800,33800,33800,33750,619
20240108,105100,5098441700,33800,33800,33800,33750,395
20240108,105000,5085090750,33750,33800,33800,33750,1963
20240108,104900,5018817550,33800,33750,33800,33750,405
20240108,104800,5005130350,33800,33750,33800,33750,588
20240108,104700,4985268150,33750,33750,33750,33700,482
20240108,104600,4969002350,33750,33750,33750,33700,913
20240108,104500,4938219650,33750,33750,33750,33700,333
20240108,104400,4926984650,33750,33750,33750,33700,210
20240108,104300,4919898000,33750,33750,33800,33750,812
20240108,104200,4892475300,33800,33750,33800,33750,313
20240108,104100,4881901400,33750,33800,33800,33750,153
20240108,104000,4876732750,33750,33800,33800,33750,297
20240108,103900,4866705350,33800,33750,33800,33750,178
20240108,103800,4860691850,33800,33750,33800,33750,326
20240108,103700,4849675500,33750,33750,33800,33700,532
20240108,103600,4831721550,33750,33800,33800,33700,857
20240108,103500,4802780500,33800,33800,33850,33700,6066
20240108,103400,4597841850,33850,33850,33850,33800,153
20240108,103300,4592664450,33850,33850,33850,33800,322
20240108,103200,4581766550,33850,33850,33850,33800,3702
20240108,103100,4456455900,33850,33800,33850,33800,7741
20240108,103000,4194794500,33800,33800,33800,33750,685
20240108,102900,4171642650,33800,33800,33800,33750,432
20240108,102800,4157042650,33800,33700,33800,33700,1773
20240108,102700,4097181600,33750,33700,33750,33700,540
20240108,102600,4078963200,33750,33700,33750,33700,932
20240108,102500,4047515300,33750,33700,33750,33700,454
20240108,102400,4032193150,33700,33750,33750,33700,541
20240108,102300,4013937950,33750,33700,33750,33700,4863
20240108,102200,3850041150,33700,33700,33700,33650,301
20240108,102100,3839899100,33650,33650,33700,33650,743
20240108,102000,3814885400,33650,33700,33700,33650,453
20240108,101900,3799622500,33700,33650,33700,33650,548
20240108,101800,3781164200,33700,33700,33700,33650,332
20240108,101700,3769977350,33700,33650,33700,33600,989
20240108,101600,3736689800,33650,33600,33650,33600,1642
20240108,101500,3681438200,33650,33650,33650,33600,809
20240108,101400,3654215550,33650,33650,33650,33600,3969
20240108,101300,3520658950,33650,33600,33650,33600,371
20240108,101200,3508178000,33650,33600,33650,33600,234
20240108,101100,3500308550,33650,33650,33650,33600,247
20240108,101000,3491999300,33600,33600,33650,33600,209
20240108,100900,3484974400,33650,33650,33650,33600,204
20240108,100800,3478112550,33650,33600,33650,33600,302
20240108,100700,3467956950,33650,33600,33650,33600,129
20240108,100600,3463617600,33650,33600,33650,33600,199
20240108,100500,3456922950,33650,33600,33650,33600,312
20240108,100400,3446426650,33600,33650,33650,33600,1325
20240108,100300,3401891300,33650,33650,33650,33600,361
20240108,100200,3389746700,33650,33650,33650,33600,256
20240108,100100,3381132700,33600,33650,33700,33600,634
20240108,100000,3359801600,33700,33650,33700,33600,667
20240108,095900,3337345850,33650,33650,33650,33600,1734
20240108,095800,3279000250,33650,33600,33650,33600,221
20240108,095700,3271565950,33650,33600,33650,33600,2380
20240108,095600,3191482750,33650,33650,33650,33600,392
20240108,095500,3178293250,33650,33650,33650,33600,450
20240108,095400,3163153700,33650,33600,33650,33600,476
20240108,095300,3147137800,33600,33650,33650,33600,543
20240108,095200,3128868800,33650,33650,33650,33600,580
20240108,095100,3109359550,33600,33600,33650,33600,4188
20240108,095000,2968620400,33600,33550,33600,33550,322
20240108,094900,2957805350,33600,33600,33600,33550,520
20240108,094800,2940335850,33600,33600,33600,33550,400
20240108,094700,2926897050,33550,33600,33600,33550,394
20240108,094600,2913661300,33600,33550,33600,33500,3214
20240108,094500,2805828250,33550,33500,33550,33500,283
20240108,094400,2796336800,33500,33550,33550,33500,300
20240108,094300,2786276350,33500,33500,33550,33500,231
20240108,094200,2778530500,33550,33550,33600,33550,3133
20240108,094100,2673408900,33550,33600,33600,33550,2397
20240108,094000,2592980450,33600,33550,33600,33550,1952
20240108,093900,2527403700,33550,33500,33600,33500,950
20240108,093800,2495519950,33550,33550,33600,33500,1010
20240108,093700,2461636950,33550,33550,33550,33550,279
20240108,093600,2452276500,33550,33600,33600,33550,2213
20240108,093500,2378025800,33550,33550,33600,33550,634
20240108,093400,2356749750,33550,33600,33600,33550,1540
20240108,093300,2305078650,33600,33600,33600,33550,1743
20240108,093200,2246577600,33600,33600,33600,33550,168
20240108,093100,2240934000,33600,33550,33600,33500,2773
20240108,093000,2147889700,33550,33550,33600,33500,1609
20240108,092900,2093924450,33550,33550,33600,33550,833
20240108,092800,2065972800,33550,33550,33600,33550,1312
20240108,092700,2021945300,33550,33450,33550,33400,5326
20240108,092600,1843669200,33500,33500,33500,33450,253
20240108,092500,1835198900,33500,33500,33550,33500,2290
20240108,092400,1758479400,33500,33550,33550,33450,1379
20240108,092300,1712279000,33500,33500,33500,33450,1603
20240108,092200,1658581600,33450,33400,33500,33400,4734
20240108,092100,1500238950,33500,33400,33500,33400,3033
20240108,092000,1398780350,33450,33450,33450,33450,1220
20240108,091900,1357971350,33450,33400,33450,33400,889
20240108,091800,1328234900,33400,33450,33500,33400,1720
20240108,091700,1270752050,33450,33450,33450,33400,1616
20240108,091600,1216747500,33400,33450,33450,33400,777
20240108,091500,1190784550,33450,33400,33450,33350,1047
20240108,091400,1155800150,33400,33400,33450,33400,2413
20240108,091300,1075178100,33400,33400,33450,33350,2870
20240108,091200,979412550,33450,33450,33450,33350,2613
20240108,091100,892139550,33450,33450,33450,33400,891
20240108,091000,862356300,33450,33450,33450,33400,1409
20240108,090900,815291050,33450,33400,33450,33350,538
20240108,090800,797320850,33400,33350,33450,33350,2964
20240108,090700,698414200,33450,33450,33450,33400,2525
20240108,090600,614033300,33450,33450,33450,33350,564
20240108,090500,595173500,33350,33400,33450,33350,1453
20240108,090400,546635900,33400,33400,33500,33350,6713
20240108,090300,322330050,33450,33400,33500,33300,2111
20240108,090200,251829550,33450,33550,33550,33400,1884
20240108,090100,188840800,33550,33550,33550,33350,2670
20240108,090000,99398350,33550,33500,33550,33500,2967