KissMeData/030200/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191300,10321308050,33700,33700,33700,33700,25798
20240109,191200,10321308050,33700,33700,33700,33700,0
20240109,191100,10321308050,33700,33700,33700,33700,0
20240109,191000,10321308050,33700,33700,33700,33700,0
20240109,190900,10321308050,33700,33700,33700,33700,0
20240109,190800,10321308050,33700,33700,33700,33700,0
20240109,190700,10321308050,33700,33700,33700,33700,0
20240109,190600,10321308050,33700,33700,33700,33700,0
20240109,190500,10321308050,33700,33700,33700,33700,0
20240109,190400,10321308050,33700,33700,33700,33700,0
20240109,190300,10321308050,33700,33700,33700,33700,0
20240109,190200,10321308050,33700,33700,33700,33700,0
20240109,190100,10321308050,33700,33700,33700,33700,0
20240109,190000,10321308050,33700,33700,33700,33700,0
20240109,185900,10321308050,33700,33700,33700,33700,0
20240109,185800,10321308050,33700,33700,33700,33700,0
20240109,185700,10321308050,33700,33700,33700,33700,0
20240109,185600,10321308050,33700,33700,33700,33700,0
20240109,185500,10321308050,33700,33700,33700,33700,0
20240109,185400,10321308050,33700,33700,33700,33700,0
20240109,185300,10321308050,33700,33700,33700,33700,0
20240109,185200,10321308050,33700,33700,33700,33700,0
20240109,185100,10321308050,33700,33700,33700,33700,0
20240109,185000,10321308050,33700,33700,33700,33700,0
20240109,184900,10321308050,33700,33700,33700,33700,0
20240109,184800,10321308050,33700,33700,33700,33700,0
20240109,184700,10321308050,33700,33700,33700,33700,0
20240109,184600,10321308050,33700,33700,33700,33700,0
20240109,184500,10321308050,33700,33700,33700,33700,0
20240109,184400,10321308050,33700,33700,33700,33700,0
20240109,184300,10321308050,33700,33700,33700,33700,25798
20240109,184200,10321308050,33700,33700,33700,33700,0
20240109,184100,10321308050,33700,33700,33700,33700,0
20240109,184000,10321308050,33700,33700,33700,33700,0
20240109,183900,10321308050,33700,33700,33700,33700,0
20240109,183800,10321308050,33700,33700,33700,33700,0
20240109,183700,10321308050,33700,33700,33700,33700,0
20240109,183600,10321308050,33700,33700,33700,33700,0
20240109,183500,10321308050,33700,33700,33700,33700,0
20240109,183400,10321308050,33700,33700,33700,33700,0
20240109,183300,10321308050,33700,33700,33700,33700,0
20240109,183200,10321308050,33700,33700,33700,33700,0
20240109,183100,10321308050,33700,33700,33700,33700,0
20240109,183000,10321308050,33700,33700,33700,33700,0
20240109,182900,10321308050,33700,33700,33700,33700,0
20240109,182800,10321308050,33700,33700,33700,33700,0
20240109,182700,10321308050,33700,33700,33700,33700,0
20240109,182600,10321308050,33700,33700,33700,33700,0
20240109,182500,10321308050,33700,33700,33700,33700,0
20240109,182400,10321308050,33700,33700,33700,33700,0
20240109,182300,10321308050,33700,33700,33700,33700,0
20240109,182200,10321308050,33700,33700,33700,33700,0
20240109,182100,10321308050,33700,33700,33700,33700,0
20240109,182000,10321308050,33700,33700,33700,33700,0
20240109,181900,10321308050,33700,33700,33700,33700,0
20240109,181800,10321308050,33700,33700,33700,33700,0
20240109,181700,10321308050,33700,33700,33700,33700,0
20240109,181600,10321308050,33700,33700,33700,33700,0
20240109,181500,10321308050,33700,33700,33700,33700,0
20240109,181400,10321308050,33700,33700,33700,33700,0
20240109,181300,10321308050,33700,33700,33700,33700,25798
20240109,181200,10321308050,33700,33700,33700,33700,0
20240109,181100,10321308050,33700,33700,33700,33700,0
20240109,181000,10321308050,33700,33700,33700,33700,0
20240109,180900,10321308050,33700,33700,33700,33700,0
20240109,180800,10321308050,33700,33700,33700,33700,0
20240109,180700,10321308050,33700,33700,33700,33700,0
20240109,180600,10321308050,33700,33700,33700,33700,0
20240109,180500,10321308050,33700,33700,33700,33700,0
20240109,180400,10321308050,33700,33700,33700,33700,0
20240109,180300,10321308050,33700,33700,33700,33700,0
20240109,180200,10321308050,33700,33700,33700,33700,0
20240109,180100,10321308050,33700,33700,33700,33700,0
20240109,180000,10321308050,33700,33700,33700,33700,0
20240109,175900,10321308050,33700,33700,33700,33700,0
20240109,175800,10321308050,33700,33700,33700,33700,0
20240109,175700,10321308050,33700,33700,33700,33700,0
20240109,175600,10321308050,33700,33700,33700,33700,0
20240109,175500,10321308050,33700,33700,33700,33700,0
20240109,175400,10321308050,33700,33700,33700,33700,0
20240109,175300,10321308050,33700,33700,33700,33700,0
20240109,175200,10321308050,33700,33700,33700,33700,0
20240109,175100,10321308050,33700,33700,33700,33700,0
20240109,175000,10321308050,33700,33700,33700,33700,0
20240109,174900,10321308050,33700,33700,33700,33700,0
20240109,174800,10321308050,33700,33700,33700,33700,0
20240109,174700,10321308050,33700,33700,33700,33700,0
20240109,174600,10321308050,33700,33700,33700,33700,0
20240109,174500,10321308050,33700,33700,33700,33700,0
20240109,174400,10321308050,33700,33700,33700,33700,0
20240109,174300,10321308050,33700,33700,33700,33700,25798
20240109,174200,10321308050,33700,33700,33700,33700,0
20240109,174100,10321308050,33700,33700,33700,33700,0
20240109,174000,10321308050,33700,33700,33700,33700,0
20240109,173900,10321308050,33700,33700,33700,33700,0
20240109,173800,10321308050,33700,33700,33700,33700,0
20240109,173700,10321308050,33700,33700,33700,33700,0
20240109,173600,10321308050,33700,33700,33700,33700,0
20240109,173500,10321308050,33700,33700,33700,33700,0
20240109,173400,10321308050,33700,33700,33700,33700,0
20240109,173300,10321308050,33700,33700,33700,33700,0
20240109,173200,10321308050,33700,33700,33700,33700,0
20240109,173100,10321308050,33700,33700,33700,33700,0
20240109,173000,10321308050,33700,33700,33700,33700,0
20240109,172900,10321308050,33700,33700,33700,33700,0
20240109,172800,10321308050,33700,33700,33700,33700,0
20240109,172700,10321308050,33700,33700,33700,33700,0
20240109,172600,10321308050,33700,33700,33700,33700,0
20240109,172500,10321308050,33700,33700,33700,33700,0
20240109,172400,10321308050,33700,33700,33700,33700,0
20240109,172300,10321308050,33700,33700,33700,33700,0
20240109,172200,10321308050,33700,33700,33700,33700,0
20240109,172100,10321308050,33700,33700,33700,33700,0
20240109,172000,10321308050,33700,33700,33700,33700,0
20240109,171900,10321308050,33700,33700,33700,33700,0
20240109,171800,10321308050,33700,33700,33700,33700,0
20240109,171700,10321308050,33700,33700,33700,33700,0
20240109,171600,10321308050,33700,33700,33700,33700,0
20240109,171500,10321308050,33700,33700,33700,33700,0
20240109,171400,10321308050,33700,33700,33700,33700,0
20240109,171300,10321308050,33700,33700,33700,33700,25798
20240109,171200,10321308050,33700,33700,33700,33700,0
20240109,171100,10321308050,33700,33700,33700,33700,0
20240109,171000,10321308050,33700,33700,33700,33700,0
20240109,170900,10321308050,33700,33700,33700,33700,0
20240109,170800,10321308050,33700,33700,33700,33700,0
20240109,170700,10321308050,33700,33700,33700,33700,0
20240109,170600,10321308050,33700,33700,33700,33700,0
20240109,170500,10321308050,33700,33700,33700,33700,0
20240109,170400,10321308050,33700,33700,33700,33700,0
20240109,170300,10321308050,33700,33700,33700,33700,0
20240109,170200,10321308050,33700,33700,33700,33700,0
20240109,170100,10321308050,33700,33700,33700,33700,0
20240109,170000,10321308050,33700,33700,33700,33700,0
20240109,165900,10321308050,33700,33700,33700,33700,0
20240109,165800,10321308050,33700,33700,33700,33700,0
20240109,165700,10321308050,33700,33700,33700,33700,0
20240109,165600,10321308050,33700,33700,33700,33700,0
20240109,165500,10321308050,33700,33700,33700,33700,0
20240109,165400,10321308050,33700,33700,33700,33700,0
20240109,165300,10321308050,33700,33700,33700,33700,0
20240109,165200,10321308050,33700,33700,33700,33700,0
20240109,165100,10321308050,33700,33700,33700,33700,0
20240109,165000,10321308050,33700,33700,33700,33700,0
20240109,164900,10321308050,33700,33700,33700,33700,0
20240109,164800,10321308050,33700,33700,33700,33700,0
20240109,164700,10321308050,33700,33700,33700,33700,0
20240109,164600,10321308050,33700,33700,33700,33700,0
20240109,164500,10321308050,33700,33700,33700,33700,0
20240109,164400,10321308050,33700,33700,33700,33700,0
20240109,164300,10321308050,33700,33700,33700,33700,25798
20240109,164200,10321308050,33700,33700,33700,33700,0
20240109,164100,10321308050,33700,33700,33700,33700,0
20240109,164000,10321308050,33700,33700,33700,33700,0
20240109,163900,10321308050,33700,33700,33700,33700,0
20240109,163800,10321308050,33700,33700,33700,33700,0
20240109,163700,10321308050,33700,33700,33700,33700,0
20240109,163600,10321308050,33700,33700,33700,33700,0
20240109,163500,10321308050,33700,33700,33700,33700,0
20240109,163400,10321308050,33700,33700,33700,33700,0
20240109,163300,10321308050,33700,33700,33700,33700,0
20240109,163200,10321308050,33700,33700,33700,33700,0
20240109,163100,10321308050,33700,33700,33700,33700,0
20240109,163000,10321308050,33700,33700,33700,33700,0
20240109,162900,10321308050,33700,33700,33700,33700,0
20240109,162800,10321308050,33700,33700,33700,33700,0
20240109,162700,10321308050,33700,33700,33700,33700,0
20240109,162600,10321308050,33700,33700,33700,33700,0
20240109,162500,10321308050,33700,33700,33700,33700,0
20240109,162400,10321308050,33700,33700,33700,33700,0
20240109,162300,10321308050,33700,33700,33700,33700,0
20240109,162200,10321308050,33700,33700,33700,33700,0
20240109,162100,10321308050,33700,33700,33700,33700,0
20240109,162000,10321308050,33700,33700,33700,33700,0
20240109,161900,10321308050,33700,33700,33700,33700,0
20240109,161800,10321308050,33700,33700,33700,33700,0
20240109,161700,10321308050,33700,33700,33700,33700,0
20240109,161600,10321308050,33700,33700,33700,33700,0
20240109,161500,10321308050,33700,33700,33700,33700,0
20240109,161400,10321308050,33700,33700,33700,33700,0
20240109,161300,10321308050,33700,33700,33700,33700,25798
20240109,161200,10321308050,33700,33700,33700,33700,0
20240109,161100,10321308050,33700,33700,33700,33700,0
20240109,161000,10321308050,33700,33700,33700,33700,0
20240109,160900,10321308050,33700,33700,33700,33700,0
20240109,160800,10321308050,33700,33700,33700,33700,0
20240109,160700,10321308050,33700,33700,33700,33700,0
20240109,160600,10321308050,33700,33700,33700,33700,0
20240109,160500,10321308050,33700,33700,33700,33700,0
20240109,160400,10321308050,33700,33700,33700,33700,0
20240109,160300,10321308050,33700,33700,33700,33700,0
20240109,160200,10321308050,33700,33700,33700,33700,0
20240109,160100,10321308050,33700,33700,33700,33700,0
20240109,160000,10321308050,33700,33700,33700,33700,0
20240109,155900,10321308050,33700,33700,33700,33700,0
20240109,155800,10321308050,33700,33700,33700,33700,0
20240109,155700,10321308050,33700,33700,33700,33700,0
20240109,155600,10321308050,33700,33700,33700,33700,0
20240109,155500,10321308050,33700,33700,33700,33700,0
20240109,155400,10321308050,33700,33700,33700,33700,0
20240109,155300,10321308050,33700,33700,33700,33700,0
20240109,155200,10321308050,33700,33700,33700,33700,0
20240109,155100,10321308050,33700,33700,33700,33700,0
20240109,155000,10321308050,33700,33700,33700,33700,0
20240109,154900,10321308050,33700,33700,33700,33700,0
20240109,154800,10321308050,33700,33700,33700,33700,0
20240109,154700,10321308050,33700,33700,33700,33700,0
20240109,154600,10321308050,33700,33700,33700,33700,0
20240109,154500,10321308050,33700,33700,33700,33700,0
20240109,154400,10321308050,33700,33700,33700,33700,0
20240109,154300,10321308050,33700,33700,33700,33700,25798
20240109,154200,10321308050,33700,33700,33700,33700,0
20240109,154100,10321308050,33700,33700,33700,33700,0
20240109,154000,10321308050,33700,33700,33700,33700,0
20240109,153900,10321308050,33700,33700,33700,33700,0
20240109,153800,10321308050,33700,33700,33700,33700,0
20240109,153700,10321308050,33700,33700,33700,33700,0
20240109,153600,10321308050,33700,33700,33700,33700,0
20240109,153500,10321308050,33700,33700,33700,33700,0
20240109,153400,10321308050,33700,33700,33700,33700,0
20240109,153300,10321308050,33700,33700,33700,33700,0
20240109,153200,10321308050,33700,33700,33700,33700,0
20240109,153100,10321308050,33700,33700,33700,33700,0
20240109,153000,10321308050,33700,33700,33700,33700,25798
20240109,152900,9451915450,33650,33650,33650,33650,0
20240109,152800,9451915450,33650,33650,33650,33650,0
20240109,152700,9451915450,33650,33650,33650,33650,0
20240109,152600,9451915450,33650,33650,33650,33650,0
20240109,152500,9451915450,33650,33650,33650,33650,0
20240109,152400,9451915450,33650,33650,33650,33650,0
20240109,152300,9451915450,33650,33650,33650,33650,0
20240109,152200,9451915450,33650,33650,33650,33650,0
20240109,152100,9451915450,33650,33650,33650,33650,0
20240109,152000,9451915450,33650,33650,33650,33650,0
20240109,151900,9451915450,33650,33700,33750,33600,9541
20240109,151800,9130428350,33700,33600,33700,33600,307
20240109,151700,9120095550,33600,33600,33650,33600,604
20240109,151600,9099781550,33650,33600,33650,33600,998
20240109,151500,9066207550,33600,33650,33650,33600,640
20240109,151400,9044683350,33600,33650,33700,33600,1133
20240109,151300,9006567300,33700,33650,33700,33650,510
20240109,151200,8989395350,33700,33650,33700,33650,758
20240109,151100,8963880450,33700,33650,33700,33650,712
20240109,151000,8939902150,33650,33650,33700,33600,771
20240109,150900,8913951200,33650,33650,33700,33650,487
20240109,150800,8897545850,33650,33650,33700,33600,1273
20240109,150700,8854710450,33600,33550,33650,33550,1745
20240109,150600,8796081750,33550,33600,33650,33550,3362
20240109,150500,8683129000,33600,33600,33650,33600,543
20240109,150400,8664876150,33600,33600,33650,33600,1326
20240109,150300,8620314450,33650,33650,33650,33600,458
20240109,150200,8604909400,33650,33600,33650,33600,539
20240109,150100,8586785250,33600,33600,33650,33600,1921
20240109,150000,8522166300,33650,33550,33650,33550,1433
20240109,145900,8474032450,33550,33600,33650,33550,655
20240109,145800,8452030650,33600,33550,33650,33550,1371
20240109,145700,8405957650,33600,33600,33650,33550,1432
20240109,145600,8357854600,33600,33600,33650,33600,767
20240109,145500,8332074700,33600,33600,33650,33600,1191
20240109,145400,8292044800,33600,33600,33650,33600,1800
20240109,145300,8231543450,33600,33650,33650,33600,579
20240109,145200,8212074850,33650,33550,33650,33550,858
20240109,145100,8183247000,33550,33600,33650,33550,981
20240109,145000,8150305400,33550,33550,33600,33550,816
20240109,144900,8122915250,33550,33550,33600,33550,764
20240109,144800,8097274550,33550,33650,33650,33550,1707
20240109,144700,8039920450,33500,33550,33600,33500,1572
20240109,144600,7987154900,33600,33550,33600,33550,668
20240109,144500,7964716700,33550,33550,33600,33550,816
20240109,144400,7937330850,33550,33550,33650,33550,973
20240109,144300,7904673950,33600,33600,33600,33550,1238
20240109,144200,7863082600,33550,33550,33600,33550,948
20240109,144100,7831270100,33600,33600,33650,33550,1289
20240109,144000,7788004500,33600,33600,33650,33600,601
20240109,143900,7767802600,33600,33600,33650,33600,989
20240109,143800,7734554100,33600,33600,33650,33550,948
20240109,143700,7702695400,33600,33600,33650,33550,1000
20240109,143600,7669099500,33600,33600,33650,33600,971
20240109,143500,7636430800,33650,33500,33650,33500,2059
20240109,143400,7567244000,33500,33550,33600,33500,1254
20240109,143300,7525162450,33550,33500,33600,33500,548
20240109,143200,7506769450,33550,33550,33600,33500,1944
20240109,143100,7441544800,33600,33550,33600,33550,797
20240109,143000,7414797050,33550,33600,33600,33550,393
20240109,142900,7401603550,33550,33550,33600,33550,1155
20240109,142800,7362827550,33600,33550,33600,33550,1020
20240109,142700,7328597850,33550,33550,33600,33550,613
20240109,142600,7308015300,33550,33600,33600,33550,772
20240109,142500,7282106650,33550,33550,33600,33550,1127
20240109,142400,7244270400,33600,33600,33600,33550,405
20240109,142300,7230669150,33600,33600,33600,33550,593
20240109,142200,7210748750,33550,33550,33600,33550,1182
20240109,142100,7171079100,33550,33600,33650,33550,493
20240109,142000,7154517700,33600,33600,33650,33600,620
20240109,141900,7133677800,33550,33550,33600,33550,1001
20240109,141800,7100078650,33550,33600,33600,33550,787
20240109,141700,7073663500,33600,33600,33650,33550,427
20240109,141600,7059323650,33550,33550,33600,33550,1778
20240109,141500,6999614850,33550,33600,33650,33550,484
20240109,141400,6983356300,33550,33650,33650,33550,963
20240109,141300,6951008100,33600,33600,33650,33600,557
20240109,141200,6932285100,33550,33550,33650,33550,1131
20240109,141100,6894281600,33600,33600,33650,33550,598
20240109,141000,6874187750,33600,33550,33650,33550,1524
20240109,140900,6822984500,33600,33600,33600,33550,918
20240109,140800,6792171600,33550,33550,33650,33550,1587
20240109,140700,6738839100,33600,33550,33600,33550,279
20240109,140600,6729471050,33550,33550,33650,33550,1293
20240109,140500,6686046150,33600,33600,33600,33550,840
20240109,140400,6657850700,33550,33600,33600,33550,1281
20240109,140300,6614826250,33600,33600,33650,33550,142
20240109,140200,6610058000,33650,33550,33650,33550,1022
20240109,140100,6575747700,33600,33550,33600,33550,994
20240109,140000,6542378700,33550,33550,33600,33550,431
20240109,135900,6527907650,33550,33600,33650,33550,1144
20240109,135800,6489478550,33600,33550,33650,33550,908
20240109,135700,6458985500,33550,33550,33600,33550,1127
20240109,135600,6421128050,33600,33550,33650,33550,448
20240109,135500,6406087150,33650,33550,33650,33550,1338
20240109,135400,6361147400,33600,33550,33600,33550,601
20240109,135300,6340965050,33600,33550,33650,33550,273
20240109,135200,6331791850,33550,33550,33650,33550,892
20240109,135100,6301816550,33550,33600,33650,33550,846
20240109,135000,6273399300,33650,33600,33650,33550,291
20240109,134900,6263613600,33550,33650,33650,33550,1145
20240109,134800,6225138050,33600,33650,33700,33550,212
20240109,134700,6218008600,33650,33600,33700,33600,406
20240109,134600,6204344450,33600,33650,33700,33600,666
20240109,134500,6181935650,33650,33650,33700,33600,332
20240109,134400,6170761600,33650,33700,33700,33650,254
20240109,134300,6162211050,33700,33600,33700,33550,713
20240109,134200,6138229950,33600,33600,33650,33600,222
20240109,134100,6130767300,33600,33650,33650,33600,690
20240109,134000,6107555950,33600,33600,33650,33600,412
20240109,133900,6093703050,33600,33600,33650,33600,560
20240109,133800,6074873000,33600,33600,33650,33600,461
20240109,133700,6059371750,33650,33600,33650,33600,395
20240109,133600,6046086500,33600,33600,33650,33600,576
20240109,133500,6026713300,33650,33650,33650,33600,303
20240109,133400,6016524100,33600,33600,33650,33600,248
20240109,133300,6008188200,33600,33600,33650,33600,484
20240109,133200,5991911150,33650,33600,33650,33600,346
20240109,133100,5980273950,33600,33650,33650,33600,586
20240109,133000,5960566100,33600,33650,33650,33600,316
20240109,132900,5949943800,33600,33600,33650,33600,462
20240109,132800,5934404850,33650,33600,33650,33600,166
20240109,132700,5928826150,33600,33600,33650,33550,379
20240109,132600,5916089250,33600,33550,33600,33550,527
20240109,132500,5898391500,33550,33550,33600,33550,644
20240109,132400,5876764750,33550,33600,33600,33550,318
20240109,132300,5866088900,33600,33550,33600,33550,247
20240109,132200,5857798850,33550,33550,33600,33550,296
20240109,132100,5847859900,33550,33550,33600,33550,171
20240109,132000,5842121850,33600,33550,33650,33550,193
20240109,131900,5835644300,33550,33550,33650,33550,289
20240109,131800,5825938800,33550,33550,33600,33550,178
20240109,131700,5819966450,33550,33650,33650,33550,567
20240109,131600,5800900850,33600,33600,33600,33600,168
20240109,131500,5795256050,33600,33600,33650,33550,724
20240109,131400,5770919100,33600,33600,33600,33550,224
20240109,131300,5763399000,33550,33550,33600,33550,4184
20240109,131200,5622823200,33600,33600,33600,33550,1536
20240109,131100,5571289750,33550,33550,33600,33550,212
20240109,131000,5564173650,33600,33600,33600,33550,167
20240109,130900,5558567500,33550,33550,33600,33550,103
20240109,130800,5555108700,33600,33550,33600,33550,396
20240109,130700,5541812250,33550,33550,33600,33550,355
20240109,130600,5529900450,33600,33550,33600,33550,26
20240109,130500,5529027850,33550,33550,33600,33550,194
20240109,130400,5522515700,33550,33550,33600,33550,265
20240109,130300,5513622000,33550,33550,33600,33550,60
20240109,130200,5511608500,33550,33600,33600,33550,87
20240109,130100,5508689500,33550,33550,33600,33550,153
20240109,130000,5503553950,33550,33600,33600,33550,331
20240109,125900,5492438800,33550,33600,33600,33550,131
20240109,125800,5488042150,33600,33550,33600,33550,212
20240109,125700,5480925600,33550,33550,33550,33550,101
20240109,125600,5477537050,33550,33550,33600,33550,232
20240109,125500,5469753200,33550,33600,33600,33550,149
20240109,125400,5464753750,33550,33550,33600,33550,261
20240109,125300,5455995850,33550,33550,33550,33550,118
20240109,125200,5452036950,33550,33550,33600,33550,164
20240109,125100,5446533800,33600,33550,33600,33550,251
20240109,125000,5438112450,33550,33550,33600,33550,101
20240109,124900,5434722850,33550,33650,33650,33550,162
20240109,124800,5429285700,33600,33600,33600,33600,248
20240109,124700,5420952900,33600,33600,33650,33600,4053
20240109,124600,5284761800,33600,33600,33650,33600,63
20240109,124500,5282644650,33600,33600,33650,33600,393
20240109,124400,5269427250,33600,33600,33650,33600,1042
20240109,124300,5234412600,33600,33600,33650,33600,221
20240109,124200,5226985950,33600,33600,33650,33600,194
20240109,124100,5220466750,33600,33600,33650,33600,353
20240109,124000,5208600650,33600,33600,33650,33600,469
20240109,123900,5192826700,33600,33600,33600,33600,117
20240109,123800,5188895500,33600,33650,33650,33600,53
20240109,123700,5187114150,33600,33600,33650,33600,115
20240109,123600,5183249700,33600,33600,33650,33600,251
20240109,123500,5174815800,33600,33650,33650,33600,69
20240109,123400,5172495200,33600,33600,33650,33600,160
20240109,123300,5167116700,33650,33650,33650,33600,384
20240109,123200,5154198050,33600,33600,33650,33600,174
20240109,123100,5148351050,33600,33600,33650,33600,88
20240109,123000,5145392650,33600,33650,33650,33600,94
20240109,122900,5142233700,33600,33600,33650,33600,106
20240109,122800,5138671950,33600,33600,33650,33600,249
20240109,122700,5130299400,33600,33600,33650,33600,74
20240109,122600,5127812600,33650,33600,33650,33600,134
20240109,122500,5123308750,33600,33650,33650,33600,111
20240109,122400,5119576450,33600,33600,33650,33600,236
20240109,122300,5111643850,33600,33600,33650,33600,195
20240109,122200,5105087850,33650,33600,33650,33600,90
20240109,122100,5102062950,33600,33600,33650,33600,170
20240109,122000,5096346600,33600,33650,33650,33600,155
20240109,121900,5091136550,33650,33650,33650,33600,67
20240109,121800,5088882350,33600,33600,33650,33600,91
20240109,121700,5085824300,33600,33600,33650,33600,253
20240109,121600,5077317500,33600,33650,33650,33600,106
20240109,121500,5073751350,33650,33650,33650,33600,165
20240109,121400,5068202900,33600,33600,33650,33600,139
20240109,121300,5063531900,33600,33600,33650,33600,36
20240109,121200,5062322050,33600,33650,33650,33600,110
20240109,121100,5058623600,33650,33650,33650,33600,136
20240109,121000,5054053850,33600,33600,33650,33600,96
20240109,120900,5050827950,33600,33600,33650,33600,25
20240109,120800,5049987550,33650,33700,33700,33600,2236
20240109,120700,4974748300,33650,33650,33700,33650,685
20240109,120600,4951694900,33650,33650,33650,33650,15
20240109,120500,4951190150,33650,33650,33700,33650,109
20240109,120400,4947522000,33650,33600,33650,33600,3227
20240109,120300,4838939100,33600,33600,33650,33600,805
20240109,120200,4811852950,33600,33600,33650,33600,214
20240109,120100,4804658650,33650,33600,33650,33600,738
20240109,120000,4779853050,33600,33600,33650,33600,161
20240109,115900,4774440600,33650,33600,33650,33600,110
20240109,115800,4770743450,33650,33600,33650,33600,495
20240109,115700,4754110600,33600,33600,33650,33600,118
20240109,115600,4750142400,33600,33600,33650,33600,200
20240109,115500,4743420100,33600,33600,33650,33600,143
20240109,115400,4738612250,33650,33650,33650,33600,553
20240109,115300,4720007050,33600,33650,33650,33600,260
20240109,115200,4711265150,33600,33600,33650,33600,235
20240109,115100,4703367050,33600,33600,33650,33600,108
20240109,115000,4699737350,33600,33600,33650,33600,148
20240109,114900,4694764200,33600,33600,33650,33600,218
20240109,114800,4687438950,33600,33600,33600,33600,221
20240109,114700,4680013350,33650,33600,33650,33600,680
20240109,114600,4657134250,33600,33600,33650,33600,1116
20240109,114500,4619636000,33600,33650,33700,33600,299
20240109,114400,4609578900,33650,33700,33700,33650,848
20240109,114300,4581043250,33650,33650,33700,33650,187
20240109,114200,4574749800,33650,33650,33700,33650,224
20240109,114100,4567208750,33650,33700,33700,33650,174
20240109,114000,4561348700,33700,33650,33700,33650,157
20240109,113900,4556064950,33700,33700,33700,33650,295
20240109,113800,4546132600,33700,33700,33700,33650,1091
20240109,113700,4509366450,33650,33700,33700,33650,1022
20240109,113600,4474972500,33650,33650,33700,33650,220
20240109,113500,4467565500,33650,33650,33700,33650,57
20240109,113400,4465647200,33650,33700,33700,33650,204
20240109,113300,4458777200,33700,33650,33700,33650,21
20240109,113200,4458070050,33650,33650,33700,33650,195
20240109,113100,4451508000,33650,33700,33700,33650,226
20240109,113000,4443897050,33650,33700,33700,33650,928
20240109,112900,4412669500,33650,33650,33650,33650,52
20240109,112800,4410919700,33650,33650,33700,33650,127
20240109,112700,4406645100,33700,33650,33700,33650,49
20240109,112600,4404994400,33700,33650,33700,33650,63
20240109,112500,4402873950,33650,33650,33650,33650,34
20240109,112400,4401729850,33700,33650,33700,33650,64
20240109,112300,4399575850,33700,33700,33700,33650,204
20240109,112200,4392703850,33700,33650,33700,33650,433
20240109,112100,4378113300,33650,33650,33700,33650,1354
20240109,112000,4332486550,33650,33650,33700,33650,50
20240109,111900,4330804000,33650,33650,33700,33650,450
20240109,111800,4315660150,33650,33650,33700,33650,72
20240109,111700,4313236900,33700,33650,33700,33600,13007
20240109,111600,3875539900,33650,33650,33700,33650,1233
20240109,111500,3833997350,33650,33650,33650,33650,142
20240109,111400,3829219050,33650,33650,33700,33650,2133
20240109,111300,3757442450,33650,33650,33700,33650,20
20240109,111200,3756769000,33650,33700,33700,33650,5572
20240109,111100,3569023550,33700,33700,33750,33700,185
20240109,111000,3562788900,33750,33700,33750,33700,87
20240109,110900,3559856000,33700,33700,33750,33700,204
20240109,110800,3552976450,33700,33700,33750,33700,300
20240109,110700,3542854600,33700,33700,33750,33700,371
20240109,110600,3530336900,33700,33700,33750,33700,1108
20240109,110500,3492994300,33750,33700,33750,33700,328
20240109,110400,3481925150,33750,33700,33750,33700,427
20240109,110300,3467515250,33700,33700,33750,33700,93
20240109,110200,3464378350,33700,33750,33750,33700,357
20240109,110100,3452337050,33700,33750,33750,33700,28
20240109,110000,3451393250,33750,33700,33750,33700,1229
20240109,105900,3409969400,33700,33750,33750,33700,177
20240109,105800,3403997000,33700,33700,33750,33700,699
20240109,105700,3380434750,33700,33700,33700,33700,1447
20240109,105600,3331670850,33700,33700,33750,33700,656
20240109,105500,3309534900,33700,33750,33750,33700,678
20240109,105400,3286678350,33700,33750,33750,33700,4753
20240109,105300,3126266200,33750,33750,33800,33750,262
20240109,105200,3117414100,33750,33800,33800,33750,351
20240109,105100,3105567750,33750,33750,33800,33750,86
20240109,105000,3102665100,33750,33750,33800,33750,27
20240109,104900,3101753750,33750,33750,33800,33750,92
20240109,104800,3098648700,33750,33750,33750,33750,9
20240109,104700,3098344950,33750,33700,33750,33700,649
20240109,104600,3076441400,33700,33700,33750,33700,165
20240109,104500,3070875400,33700,33700,33750,33700,61
20240109,104400,3068819650,33750,33750,33750,33700,396
20240109,104300,3055454700,33750,33700,33750,33700,220
20240109,104200,3048031150,33750,33750,33750,33700,267
20240109,104100,3039026550,33700,33750,33750,33700,445
20240109,104000,3024009400,33750,33750,33750,33750,74
20240109,103900,3021511900,33750,33750,33750,33750,87
20240109,103800,3018575650,33750,33750,33750,33750,50
20240109,103700,3016888150,33700,33750,33800,33700,1551
20240109,103600,2964542300,33750,33700,33750,33700,397
20240109,103500,2951144150,33750,33750,33750,33700,884
20240109,103400,2921329650,33700,33750,33800,33700,3100
20240109,103300,2816707500,33750,33750,33750,33750,100
20240109,103200,2813332500,33750,33750,33800,33750,370
20240109,103100,2800842300,33750,33750,33750,33750,97
20240109,103000,2797568550,33800,33800,33800,33750,117
20240109,102900,2793616300,33800,33800,33800,33750,303
20240109,102800,2783376300,33750,33800,33800,33750,28
20240109,102700,2782430400,33800,33800,33800,33750,581
20240109,102600,2762792850,33800,33800,33800,33750,94
20240109,102500,2759616150,33750,33750,33750,33750,18
20240109,102400,2759008650,33750,33750,33800,33750,218
20240109,102300,2751640750,33800,33800,33800,33750,105
20240109,102200,2748091850,33750,33800,33800,33750,194
20240109,102100,2741535300,33800,33800,33800,33750,1105
20240109,102000,2704186850,33800,33750,33800,33750,161
20240109,101900,2698747700,33750,33750,33800,33750,139
20240109,101800,2694050100,33800,33800,33800,33750,145
20240109,101700,2689149950,33800,33750,33800,33750,1365
20240109,101600,2643013600,33750,33800,33800,33750,19
20240109,101500,2642371850,33800,33800,33850,33800,1423
20240109,101400,2594274200,33800,33800,33800,33800,263
20240109,101300,2585384800,33800,33800,33800,33800,18
20240109,101200,2584776400,33800,33850,33850,33800,31
20240109,101100,2583727800,33800,33800,33850,33750,272
20240109,101000,2574534200,33800,33750,33800,33750,203
20240109,100900,2567673950,33800,33800,33800,33800,120
20240109,100800,2563617950,33800,33800,33800,33750,471
20240109,100700,2547698250,33800,33800,33800,33750,117
20240109,100600,2543744950,33750,33750,33800,33750,15
20240109,100500,2543238650,33750,33750,33750,33750,92
20240109,100400,2540133650,33750,33800,33850,33750,2153
20240109,100300,2467381750,33850,33850,33850,33800,88
20240109,100200,2464405650,33850,33800,33850,33800,182
20240109,100100,2458245850,33800,33850,33850,33800,128
20240109,100000,2453913750,33850,33950,33950,33850,309
20240109,095900,2443454000,33900,33950,33950,33900,1677
20240109,095800,2386590600,33950,33950,33950,33900,827
20240109,095700,2358514050,33900,33950,33950,33900,1263
20240109,095600,2315636350,33950,33900,33950,33900,2285
20240109,095500,2238061050,33950,33950,33950,33900,4676
20240109,095400,2079314500,33900,33900,33950,33850,8700
20240109,095300,1784377250,33850,33900,33900,33850,1501
20240109,095200,1733509400,33900,33900,33900,33850,996
20240109,095100,1699745500,33900,33800,33900,33800,2555
20240109,095000,1613232000,33850,33800,33850,33800,466
20240109,094900,1597458450,33800,33850,33850,33800,841
20240109,094800,1569003500,33850,33850,33850,33800,704
20240109,094700,1545173450,33850,33850,33850,33800,1858
20240109,094600,1482280550,33800,33800,33850,33800,663
20240109,094500,1459845800,33850,33800,33850,33800,462
20240109,094400,1444216700,33850,33800,33850,33800,1537
20240109,094300,1392205950,33800,33750,33800,33750,1303
20240109,094200,1348167600,33750,33800,33800,33750,385
20240109,094100,1335154900,33800,33800,33800,33750,149
20240109,094000,1330119100,33800,33800,33800,33750,206
20240109,093900,1323156850,33750,33800,33800,33750,869
20240109,093800,1293786050,33750,33700,33750,33700,2521
20240109,093700,1208706300,33700,33700,33700,33700,117
20240109,093600,1204763400,33750,33750,33750,33700,422
20240109,093500,1190522350,33750,33700,33750,33700,60
20240109,093400,1188500100,33700,33700,33750,33700,327
20240109,093300,1177469000,33700,33700,33700,33700,54
20240109,093200,1175649200,33700,33700,33750,33700,289
20240109,093100,1165905000,33700,33750,33750,33700,112
20240109,093000,1162125500,33750,33700,33750,33700,393
20240109,092900,1148863900,33700,33700,33750,33700,749
20240109,092800,1123616350,33650,33700,33750,33650,3852
20240109,092700,993719750,33700,33700,33750,33650,1836
20240109,092600,931882600,33700,33700,33750,33700,164
20240109,092500,926353550,33700,33700,33750,33700,116
20240109,092400,922439850,33750,33700,33750,33700,26
20240109,092300,921562600,33750,33700,33750,33700,117
20240109,092200,917614250,33750,33750,33750,33700,241
20240109,092100,909485200,33750,33700,33750,33700,1156
20240109,092000,870475600,33700,33700,33750,33700,483
20240109,091900,854194000,33700,33700,33700,33700,164
20240109,091800,848667200,33700,33750,33800,33700,959
20240109,091700,816304050,33700,33750,33750,33700,554
20240109,091600,797632300,33750,33700,33750,33700,246
20240109,091500,789337150,33700,33750,33750,33700,337
20240109,091400,777965900,33750,33850,33850,33750,2822
20240109,091300,682591800,33850,33800,33850,33800,344
20240109,091200,670954950,33850,33850,33850,33800,491
20240109,091100,654336850,33850,33850,33850,33800,1807
20240109,091000,593185800,33850,33850,33850,33800,292
20240109,090900,583305150,33800,33800,33850,33750,3636
20240109,090800,460388800,33800,33800,33800,33750,309
20240109,090700,449954550,33800,33800,33800,33800,832
20240109,090600,421832950,33700,33750,33850,33700,1204
20240109,090500,381146650,33750,33750,33750,33700,659
20240109,090400,358905700,33750,33750,33750,33700,101
20240109,090300,355497250,33750,33750,33750,33700,920
20240109,090200,324449700,33750,33700,33750,33700,210
20240109,090100,317367250,33700,33800,33800,33700,598
20240109,090000,297189600,33800,33950,33950,33750,8758