KissMeData/033240/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191600,7312969950,30350,30350,30350,30350,3212
20240108,191500,7312969950,30350,30350,30350,30350,0
20240108,191400,7312969950,30350,30350,30350,30350,0
20240108,191300,7312969950,30350,30350,30350,30350,0
20240108,191200,7312969950,30350,30350,30350,30350,0
20240108,191100,7312969950,30350,30350,30350,30350,0
20240108,191000,7312969950,30350,30350,30350,30350,0
20240108,190900,7312969950,30350,30350,30350,30350,0
20240108,190800,7312969950,30350,30350,30350,30350,0
20240108,190700,7312969950,30350,30350,30350,30350,0
20240108,190600,7312969950,30350,30350,30350,30350,0
20240108,190500,7312969950,30350,30350,30350,30350,0
20240108,190400,7312969950,30350,30350,30350,30350,0
20240108,190300,7312969950,30350,30350,30350,30350,0
20240108,190200,7312969950,30350,30350,30350,30350,0
20240108,190100,7312969950,30350,30350,30350,30350,0
20240108,190000,7312969950,30350,30350,30350,30350,0
20240108,185900,7312969950,30350,30350,30350,30350,0
20240108,185800,7312969950,30350,30350,30350,30350,0
20240108,185700,7312969950,30350,30350,30350,30350,0
20240108,185600,7312969950,30350,30350,30350,30350,0
20240108,185500,7312969950,30350,30350,30350,30350,0
20240108,185400,7312969950,30350,30350,30350,30350,0
20240108,185300,7312969950,30350,30350,30350,30350,0
20240108,185200,7312969950,30350,30350,30350,30350,0
20240108,185100,7312969950,30350,30350,30350,30350,0
20240108,185000,7312969950,30350,30350,30350,30350,0
20240108,184900,7312969950,30350,30350,30350,30350,0
20240108,184800,7312969950,30350,30350,30350,30350,0
20240108,184700,7312969950,30350,30350,30350,30350,0
20240108,184600,7312969950,30350,30350,30350,30350,3212
20240108,184500,7312969950,30350,30350,30350,30350,0
20240108,184400,7312969950,30350,30350,30350,30350,0
20240108,184300,7312969950,30350,30350,30350,30350,0
20240108,184200,7312969950,30350,30350,30350,30350,0
20240108,184100,7312969950,30350,30350,30350,30350,0
20240108,184000,7312969950,30350,30350,30350,30350,0
20240108,183900,7312969950,30350,30350,30350,30350,0
20240108,183800,7312969950,30350,30350,30350,30350,0
20240108,183700,7312969950,30350,30350,30350,30350,0
20240108,183600,7312969950,30350,30350,30350,30350,0
20240108,183500,7312969950,30350,30350,30350,30350,0
20240108,183400,7312969950,30350,30350,30350,30350,0
20240108,183300,7312969950,30350,30350,30350,30350,0
20240108,183200,7312969950,30350,30350,30350,30350,0
20240108,183100,7312969950,30350,30350,30350,30350,0
20240108,183000,7312969950,30350,30350,30350,30350,0
20240108,182900,7312969950,30350,30350,30350,30350,0
20240108,182800,7312969950,30350,30350,30350,30350,0
20240108,182700,7312969950,30350,30350,30350,30350,0
20240108,182600,7312969950,30350,30350,30350,30350,0
20240108,182500,7312969950,30350,30350,30350,30350,0
20240108,182400,7312969950,30350,30350,30350,30350,0
20240108,182300,7312969950,30350,30350,30350,30350,0
20240108,182200,7312969950,30350,30350,30350,30350,0
20240108,182100,7312969950,30350,30350,30350,30350,0
20240108,182000,7312969950,30350,30350,30350,30350,0
20240108,181900,7312969950,30350,30350,30350,30350,0
20240108,181800,7312969950,30350,30350,30350,30350,0
20240108,181700,7312969950,30350,30350,30350,30350,0
20240108,181600,7312969950,30350,30350,30350,30350,3212
20240108,181500,7312969950,30350,30350,30350,30350,0
20240108,181400,7312969950,30350,30350,30350,30350,0
20240108,181300,7312969950,30350,30350,30350,30350,0
20240108,181200,7312969950,30350,30350,30350,30350,0
20240108,181100,7312969950,30350,30350,30350,30350,0
20240108,181000,7312969950,30350,30350,30350,30350,0
20240108,180900,7312969950,30350,30350,30350,30350,0
20240108,180800,7312969950,30350,30350,30350,30350,0
20240108,180700,7312969950,30350,30350,30350,30350,0
20240108,180600,7312969950,30350,30350,30350,30350,0
20240108,180500,7312969950,30350,30350,30350,30350,0
20240108,180400,7312969950,30350,30350,30350,30350,0
20240108,180300,7312969950,30350,30350,30350,30350,0
20240108,180200,7312969950,30350,30350,30350,30350,0
20240108,180100,7312969950,30350,30350,30350,30350,0
20240108,180000,7312969950,30350,30350,30350,30350,0
20240108,175900,7312969950,30350,30350,30350,30350,0
20240108,175800,7312969950,30350,30350,30350,30350,0
20240108,175700,7312969950,30350,30350,30350,30350,0
20240108,175600,7312969950,30350,30350,30350,30350,0
20240108,175500,7312969950,30350,30350,30350,30350,0
20240108,175400,7312969950,30350,30350,30350,30350,0
20240108,175300,7312969950,30350,30350,30350,30350,0
20240108,175200,7312969950,30350,30350,30350,30350,0
20240108,175100,7312969950,30350,30350,30350,30350,0
20240108,175000,7312969950,30350,30350,30350,30350,0
20240108,174900,7312969950,30350,30350,30350,30350,0
20240108,174800,7312969950,30350,30350,30350,30350,0
20240108,174700,7312969950,30350,30350,30350,30350,0
20240108,174600,7312969950,30350,30350,30350,30350,3212
20240108,174500,7312969950,30350,30350,30350,30350,0
20240108,174400,7312969950,30350,30350,30350,30350,0
20240108,174300,7312969950,30350,30350,30350,30350,0
20240108,174200,7312969950,30350,30350,30350,30350,0
20240108,174100,7312969950,30350,30350,30350,30350,0
20240108,174000,7312969950,30350,30350,30350,30350,0
20240108,173900,7312969950,30350,30350,30350,30350,0
20240108,173800,7312969950,30350,30350,30350,30350,0
20240108,173700,7312969950,30350,30350,30350,30350,0
20240108,173600,7312969950,30350,30350,30350,30350,0
20240108,173500,7312969950,30350,30350,30350,30350,0
20240108,173400,7312969950,30350,30350,30350,30350,0
20240108,173300,7312969950,30350,30350,30350,30350,0
20240108,173200,7312969950,30350,30350,30350,30350,0
20240108,173100,7312969950,30350,30350,30350,30350,0
20240108,173000,7312969950,30350,30350,30350,30350,0
20240108,172900,7312969950,30350,30350,30350,30350,0
20240108,172800,7312969950,30350,30350,30350,30350,0
20240108,172700,7312969950,30350,30350,30350,30350,0
20240108,172600,7312969950,30350,30350,30350,30350,0
20240108,172500,7312969950,30350,30350,30350,30350,0
20240108,172400,7312969950,30350,30350,30350,30350,0
20240108,172300,7312969950,30350,30350,30350,30350,0
20240108,172200,7312969950,30350,30350,30350,30350,0
20240108,172100,7312969950,30350,30350,30350,30350,0
20240108,172000,7312969950,30350,30350,30350,30350,0
20240108,171900,7312969950,30350,30350,30350,30350,0
20240108,171800,7312969950,30350,30350,30350,30350,0
20240108,171700,7312969950,30350,30350,30350,30350,0
20240108,171600,7312969950,30350,30350,30350,30350,3212
20240108,171500,7312969950,30350,30350,30350,30350,0
20240108,171400,7312969950,30350,30350,30350,30350,0
20240108,171300,7312969950,30350,30350,30350,30350,0
20240108,171200,7312969950,30350,30350,30350,30350,0
20240108,171100,7312969950,30350,30350,30350,30350,0
20240108,171000,7312969950,30350,30350,30350,30350,0
20240108,170900,7312969950,30350,30350,30350,30350,0
20240108,170800,7312969950,30350,30350,30350,30350,0
20240108,170700,7312969950,30350,30350,30350,30350,0
20240108,170600,7312969950,30350,30350,30350,30350,0
20240108,170500,7312969950,30350,30350,30350,30350,0
20240108,170400,7312969950,30350,30350,30350,30350,0
20240108,170300,7312969950,30350,30350,30350,30350,0
20240108,170200,7312969950,30350,30350,30350,30350,0
20240108,170100,7312969950,30350,30350,30350,30350,0
20240108,170000,7312969950,30350,30350,30350,30350,0
20240108,165900,7312969950,30350,30350,30350,30350,0
20240108,165800,7312969950,30350,30350,30350,30350,0
20240108,165700,7312969950,30350,30350,30350,30350,0
20240108,165600,7312969950,30350,30350,30350,30350,0
20240108,165500,7312969950,30350,30350,30350,30350,0
20240108,165400,7312969950,30350,30350,30350,30350,0
20240108,165300,7312969950,30350,30350,30350,30350,0
20240108,165200,7312969950,30350,30350,30350,30350,0
20240108,165100,7312969950,30350,30350,30350,30350,0
20240108,165000,7312969950,30350,30350,30350,30350,0
20240108,164900,7312969950,30350,30350,30350,30350,0
20240108,164800,7312969950,30350,30350,30350,30350,0
20240108,164700,7312969950,30350,30350,30350,30350,0
20240108,164600,7312969950,30350,30350,30350,30350,3212
20240108,164500,7312969950,30350,30350,30350,30350,0
20240108,164400,7312969950,30350,30350,30350,30350,0
20240108,164300,7312969950,30350,30350,30350,30350,0
20240108,164200,7312969950,30350,30350,30350,30350,0
20240108,164100,7312969950,30350,30350,30350,30350,0
20240108,164000,7312969950,30350,30350,30350,30350,0
20240108,163900,7312969950,30350,30350,30350,30350,0
20240108,163800,7312969950,30350,30350,30350,30350,0
20240108,163700,7312969950,30350,30350,30350,30350,0
20240108,163600,7312969950,30350,30350,30350,30350,0
20240108,163500,7312969950,30350,30350,30350,30350,0
20240108,163400,7312969950,30350,30350,30350,30350,0
20240108,163300,7312969950,30350,30350,30350,30350,0
20240108,163200,7312969950,30350,30350,30350,30350,0
20240108,163100,7312969950,30350,30350,30350,30350,0
20240108,163000,7312969950,30350,30350,30350,30350,0
20240108,162900,7312969950,30350,30350,30350,30350,0
20240108,162800,7312969950,30350,30350,30350,30350,0
20240108,162700,7312969950,30350,30350,30350,30350,0
20240108,162600,7312969950,30350,30350,30350,30350,0
20240108,162500,7312969950,30350,30350,30350,30350,0
20240108,162400,7312969950,30350,30350,30350,30350,0
20240108,162300,7312969950,30350,30350,30350,30350,0
20240108,162200,7312969950,30350,30350,30350,30350,0
20240108,162100,7312969950,30350,30350,30350,30350,0
20240108,162000,7312969950,30350,30350,30350,30350,0
20240108,161900,7312969950,30350,30350,30350,30350,0
20240108,161800,7312969950,30350,30350,30350,30350,0
20240108,161700,7312969950,30350,30350,30350,30350,0
20240108,161600,7312969950,30350,30350,30350,30350,3212
20240108,161500,7312969950,30350,30350,30350,30350,0
20240108,161400,7312969950,30350,30350,30350,30350,0
20240108,161300,7312969950,30350,30350,30350,30350,0
20240108,161200,7312969950,30350,30350,30350,30350,0
20240108,161100,7312969950,30350,30350,30350,30350,0
20240108,161000,7312969950,30350,30350,30350,30350,0
20240108,160900,7312969950,30350,30350,30350,30350,0
20240108,160800,7312969950,30350,30350,30350,30350,0
20240108,160700,7312969950,30350,30350,30350,30350,0
20240108,160600,7312969950,30350,30350,30350,30350,0
20240108,160500,7312969950,30350,30350,30350,30350,0
20240108,160400,7312969950,30350,30350,30350,30350,0
20240108,160300,7312969950,30350,30350,30350,30350,0
20240108,160200,7312969950,30350,30350,30350,30350,0
20240108,160100,7312969950,30350,30350,30350,30350,0
20240108,160000,7312969950,30350,30350,30350,30350,0
20240108,155900,7312969950,30350,30350,30350,30350,0
20240108,155800,7312969950,30350,30350,30350,30350,0
20240108,155700,7312969950,30350,30350,30350,30350,0
20240108,155600,7312969950,30350,30350,30350,30350,0
20240108,155500,7312969950,30350,30350,30350,30350,0
20240108,155400,7312969950,30350,30350,30350,30350,0
20240108,155300,7312969950,30350,30350,30350,30350,0
20240108,155200,7312969950,30350,30350,30350,30350,0
20240108,155100,7312969950,30350,30350,30350,30350,0
20240108,155000,7312969950,30350,30350,30350,30350,0
20240108,154900,7312969950,30350,30350,30350,30350,0
20240108,154800,7312969950,30350,30350,30350,30350,0
20240108,154700,7312969950,30350,30350,30350,30350,0
20240108,154600,7312969950,30350,30350,30350,30350,3212
20240108,154500,7312969950,30350,30350,30350,30350,0
20240108,154400,7312969950,30350,30350,30350,30350,0
20240108,154300,7312969950,30350,30350,30350,30350,0
20240108,154200,7312969950,30350,30350,30350,30350,0
20240108,154100,7312969950,30350,30350,30350,30350,0
20240108,154000,7312969950,30350,30350,30350,30350,0
20240108,153900,7312969950,30350,30350,30350,30350,0
20240108,153800,7312969950,30350,30350,30350,30350,0
20240108,153700,7312969950,30350,30350,30350,30350,0
20240108,153600,7312969950,30350,30350,30350,30350,0
20240108,153500,7312969950,30350,30350,30350,30350,0
20240108,153400,7312969950,30350,30350,30350,30350,0
20240108,153300,7312969950,30350,30350,30350,30350,0
20240108,153200,7312969950,30350,30350,30350,30350,0
20240108,153100,7312969950,30350,30350,30350,30350,0
20240108,153000,7312969950,30350,30350,30350,30350,3212
20240108,152900,7215485750,30300,30300,30300,30300,0
20240108,152800,7215485750,30300,30300,30300,30300,0
20240108,152700,7215485750,30300,30300,30300,30300,0
20240108,152600,7215485750,30300,30300,30300,30300,0
20240108,152500,7215485750,30300,30300,30300,30300,0
20240108,152400,7215485750,30300,30300,30300,30300,0
20240108,152300,7215485750,30300,30300,30300,30300,0
20240108,152200,7215485750,30300,30300,30300,30300,0
20240108,152100,7215485750,30300,30300,30300,30300,0
20240108,152000,7215485750,30300,30300,30300,30300,0
20240108,151900,7215485750,30300,30200,30300,30200,63
20240108,151800,7213579350,30200,30200,30350,30200,531
20240108,151700,7197488350,30200,30350,30350,30200,611
20240108,151600,7178996050,30300,30250,30350,30250,946
20240108,151500,7150352050,30250,30250,30300,30250,689
20240108,151400,7129486000,30250,30300,30350,30250,573
20240108,151300,7112114250,30350,30350,30350,30300,340
20240108,151200,7101801800,30300,30350,30400,30250,620
20240108,151100,7083012300,30350,30400,30400,30300,559
20240108,151000,7066041250,30300,30300,30400,30300,590
20240108,150900,7048141750,30350,30300,30400,30300,421
20240108,150800,7035369850,30250,30350,30400,30250,567
20240108,150700,7018163450,30300,30300,30350,30300,348
20240108,150600,7007609350,30250,30300,30350,30250,349
20240108,150500,6997027800,30350,30250,30350,30250,554
20240108,150400,6980228150,30250,30300,30350,30250,539
20240108,150300,6963892400,30300,30250,30300,30200,382
20240108,150200,6952328800,30300,30250,30300,30250,530
20240108,150100,6936274800,30300,30300,30300,30250,574
20240108,150000,6918889600,30300,30350,30350,30300,743
20240108,145900,6896350950,30300,30300,30350,30250,584
20240108,145800,6878642950,30350,30200,30400,30200,561
20240108,145700,6861638650,30400,30250,30400,30200,838
20240108,145600,6836256900,30300,30300,30400,30250,895
20240108,145500,6809130900,30250,30400,30400,30250,575
20240108,145400,6791683800,30350,30300,30400,30250,617
20240108,145300,6772967400,30300,30250,30400,30250,568
20240108,145200,6755755400,30300,30300,30350,30250,389
20240108,145100,6743962300,30300,30250,30300,30200,526
20240108,145000,6728047950,30250,30200,30350,30200,671
20240108,144900,6707718300,30200,30250,30300,30200,662
20240108,144800,6687677550,30300,30150,30300,30100,676
20240108,144700,6667226350,30300,30200,30300,30150,2893
20240108,144600,6579830850,30250,30200,30300,30200,564
20240108,144500,6562756000,30200,30250,30300,30200,958
20240108,144400,6533773800,30150,30200,30250,30100,391
20240108,144300,6521966800,30200,30200,30200,30100,699
20240108,144200,6500865800,30200,30200,30200,30150,396
20240108,144100,6488907200,30150,30200,30250,30150,422
20240108,144000,6476162750,30200,30250,30250,30150,181
20240108,143900,6470699150,30250,30150,30250,30150,305
20240108,143800,6461483950,30200,30250,30250,30150,137
20240108,143700,6457349400,30250,30250,30250,30200,302
20240108,143600,6448214650,30200,30200,30250,30150,146
20240108,143500,6443808800,30200,30100,30200,30100,243
20240108,143400,6436474550,30150,30150,30200,30100,70
20240108,143300,6434363850,30200,30150,30200,30150,290
20240108,143200,6425613700,30150,30200,30250,30100,338
20240108,143100,6415415800,30200,30200,30250,30200,62
20240108,143000,6413541400,30200,30150,30250,30100,348
20240108,142900,6403041850,30250,30200,30250,30150,242
20240108,142800,6395733650,30250,30150,30250,30150,128
20240108,142700,6391870850,30200,30150,30200,30100,333
20240108,142600,6381823200,30200,30200,30200,30050,236
20240108,142500,6374709200,30150,30150,30150,30050,265
20240108,142400,6366727450,30150,30200,30250,30150,166
20240108,142300,6361719550,30100,30150,30200,30100,883
20240108,142200,6335064050,30200,30150,30200,30100,209
20240108,142100,6328758850,30100,30150,30150,30100,355
20240108,142000,6318067500,30150,30100,30150,30050,90
20240108,141900,6315357600,30050,30150,30150,30050,286
20240108,141800,6306751050,30150,30150,30150,30100,252
20240108,141700,6299154450,30100,30100,30150,30050,245
20240108,141600,6291779600,30100,30150,30150,30050,274
20240108,141500,6283528200,30100,30050,30100,30000,439
20240108,141400,6270330550,30050,30000,30050,30000,287
20240108,141300,6261710600,30050,30100,30150,30050,809
20240108,141200,6237390450,30100,30100,30100,30050,481
20240108,141100,6222923050,30100,30100,30100,30050,1363
20240108,141000,6181958550,30100,30050,30100,30050,287
20240108,140900,6173321800,30100,30100,30100,30050,326
20240108,140800,6163518450,30100,30150,30150,30050,1530
20240108,140700,6117456800,30150,30050,30150,30050,174
20240108,140600,6112220450,30100,30050,30150,30050,322
20240108,140500,6102520350,30050,30100,30150,30050,321
20240108,140400,6092855450,30100,30100,30150,30100,396
20240108,140300,6080924400,30150,30100,30150,30100,218
20240108,140200,6074359700,30100,30200,30200,30100,1370
20240108,140100,6033088350,30200,30100,30200,30100,65
20240108,140000,6031129950,30150,30200,30200,30150,863
20240108,135900,6005080050,30200,30150,30200,30150,63
20240108,135800,6003178700,30150,30200,30250,30150,1588
20240108,135700,5955259350,30250,30200,30250,30200,481
20240108,135600,5940732100,30200,30150,30200,30150,240
20240108,135500,5933488250,30200,30150,30200,30150,377
20240108,135400,5922115100,30150,30250,30250,30150,876
20240108,135300,5895658600,30200,30200,30250,30200,1170
20240108,135200,5860317950,30250,30250,30250,30200,452
20240108,135100,5846657700,30200,30300,30300,30200,1137
20240108,135000,5812272250,30300,30350,30400,30300,2360
20240108,134900,5740742150,30350,30400,30400,30350,242
20240108,134800,5733390500,30350,30350,30400,30350,233
20240108,134700,5726310150,30350,30400,30400,30350,238
20240108,134600,5719079000,30300,30400,30400,30300,395
20240108,134500,5707089200,30400,30300,30400,30300,2406
20240108,134400,5634160550,30300,30300,30350,30300,459
20240108,134300,5620238500,30300,30350,30350,30300,243
20240108,134200,5612867600,30350,30350,30350,30250,597
20240108,134100,5594773200,30350,30300,30350,30300,647
20240108,134000,5575158400,30350,30300,30350,30300,158
20240108,133900,5570364400,30300,30350,30350,30300,447
20240108,133800,5556810000,30300,30300,30350,30300,286
20240108,133700,5548136750,30350,30350,30350,30300,156
20240108,133600,5543407500,30350,30300,30350,30300,266
20240108,133500,5535342400,30350,30350,30350,30250,209
20240108,133400,5529011200,30350,30300,30350,30250,183
20240108,133300,5523464950,30300,30350,30350,30200,1619
20240108,133200,5474466600,30300,30350,30350,30250,121
20240108,133100,5470801300,30350,30350,30350,30250,1209
20240108,133000,5434200450,30350,30300,30350,30300,192
20240108,132900,5428382150,30300,30200,30350,30200,348
20240108,132800,5417831250,30250,30250,30350,30250,1302
20240108,132700,5378438850,30250,30250,30350,30250,405
20240108,132600,5366166800,30300,30350,30350,30300,65
20240108,132500,5364196300,30250,30250,30350,30250,401
20240108,132400,5352045700,30250,30350,30350,30250,423
20240108,132300,5339228950,30350,30300,30350,30250,310
20240108,132200,5329830050,30350,30400,30400,30250,503
20240108,132100,5314587150,30350,30400,30400,30300,241
20240108,132000,5307265800,30300,30400,30400,30300,183
20240108,131900,5301716550,30400,30450,30450,30400,436
20240108,131800,5288452550,30400,30450,30500,30400,407
20240108,131700,5276060800,30450,30500,30500,30450,441
20240108,131600,5262622100,30500,30500,30550,30450,121
20240108,131500,5258934400,30500,30500,30550,30450,451
20240108,131400,5245182850,30450,30500,30500,30450,590
20240108,131300,5227203950,30500,30500,30500,30450,290
20240108,131200,5218362200,30500,30450,30500,30450,262
20240108,131100,5210381000,30450,30450,30500,30450,465
20240108,131000,5196211150,30500,30450,30500,30400,144
20240108,130900,5191826650,30450,30450,30500,30400,509
20240108,130800,5176331350,30450,30400,30450,30400,318
20240108,130700,5166662650,30450,30450,30500,30400,371
20240108,130600,5155366600,30450,30450,30450,30400,213
20240108,130500,5148888600,30450,30400,30500,30400,2916
20240108,130400,5059997750,30450,30400,30450,30400,365
20240108,130300,5048891150,30400,30450,30450,30400,350
20240108,130200,5038240000,30500,30500,30550,30450,3815
20240108,130100,4921880850,30550,30550,30550,30500,1234
20240108,130000,4884195700,30550,30550,30550,30500,245
20240108,125900,4876714450,30500,30300,30550,30300,3414
20240108,125800,4772653400,30300,30300,30350,30300,208
20240108,125700,4766350400,30300,30300,30350,30300,257
20240108,125600,4758555800,30300,30400,30400,30300,10
20240108,125500,4758252300,30300,30400,30500,30250,1454
20240108,125400,4714027050,30400,30350,30400,30250,2412
20240108,125300,4640717100,30300,30300,30350,30300,376
20240108,125200,4629314800,30300,30350,30350,30300,217
20240108,125100,4622733850,30350,30350,30350,30300,146
20240108,125000,4618303000,30350,30350,30400,30300,464
20240108,124900,4604218350,30300,30350,30400,30300,239
20240108,124800,4596957400,30350,30350,30350,30350,97
20240108,124700,4594013450,30350,30400,30450,30350,612
20240108,124600,4575404450,30400,30300,30400,30300,1031
20240108,124500,4544067000,30350,30300,30350,30300,241
20240108,124400,4536756650,30300,30300,30350,30250,437
20240108,124300,4523520350,30300,30250,30300,30200,1176
20240108,124200,4487948950,30200,30250,30250,30200,349
20240108,124100,4477407500,30250,30250,30250,30200,294
20240108,124000,4468516850,30250,30150,30250,30150,118
20240108,123900,4464956400,30200,30200,30200,30100,204
20240108,123800,4458802850,30200,30200,30200,30200,116
20240108,123700,4455299650,30200,30200,30200,30200,76
20240108,123600,4453004450,30200,30200,30250,30200,216
20240108,123500,4446481050,30200,30200,30200,30200,3
20240108,123400,4446390450,30100,30100,30200,30100,705
20240108,123300,4425113700,30100,30150,30150,30100,204
20240108,123200,4418963550,30150,30150,30150,30150,47
20240108,123100,4417546500,30200,30250,30250,30200,288
20240108,123000,4408840000,30200,30200,30200,30200,30
20240108,122900,4407934000,30250,30200,30250,30100,243
20240108,122800,4400601400,30200,30250,30250,30200,97
20240108,122700,4397671700,30200,30200,30200,30100,140
20240108,122600,4393445850,30200,30100,30200,30100,115
20240108,122500,4389982300,30100,30200,30250,30100,325
20240108,122400,4380165200,30300,30250,30300,30200,77
20240108,122300,4377837050,30250,30150,30250,30100,397
20240108,122200,4365869800,30150,30150,30200,30150,111
20240108,122100,4362519250,30200,30250,30250,30200,104
20240108,122000,4359378350,30250,30200,30250,30200,282
20240108,121900,4350858100,30200,30200,30250,30200,221
20240108,121800,4344180050,30200,30250,30250,30200,1337
20240108,121700,4303793600,30250,30250,30250,30250,109
20240108,121600,4300496350,30250,30250,30300,30250,178
20240108,121500,4295107950,30250,30250,30250,30200,211
20240108,121400,4288731650,30250,30250,30250,30200,268
20240108,121300,4280632500,30250,30250,30250,30200,95
20240108,121200,4277759950,30250,30300,30300,30200,276
20240108,121100,4269412900,30300,30300,30300,30250,193
20240108,121000,4263567550,30250,30250,30250,30200,88
20240108,120900,4260908900,30250,30200,30250,30200,231
20240108,120800,4253927000,30200,30250,30300,30200,284
20240108,120700,4245336400,30250,30300,30300,30250,224
20240108,120600,4238559850,30300,30300,30350,30300,240
20240108,120500,4231287800,30350,30350,30350,30300,105
20240108,120400,4228101300,30300,30300,30300,30300,342
20240108,120300,4217738700,30300,30400,30400,30300,51
20240108,120200,4216191200,30450,30300,30450,30300,321
20240108,120100,4206442950,30300,30400,30450,30300,1349
20240108,120000,4165403700,30450,30350,30450,30300,174
20240108,115900,4160124150,30450,30350,30500,30250,10445
20240108,115800,3841994500,30300,30300,30400,30300,2532
20240108,115700,3765065900,30350,30350,30350,30300,171
20240108,115600,3759877400,30350,30300,30350,30300,438
20240108,115500,3746598300,30300,30350,30350,30300,106
20240108,115400,3743385900,30350,30300,30400,30300,274
20240108,115300,3735074950,30300,30250,30400,30250,373
20240108,115200,3723774550,30250,30250,30350,30250,4537
20240108,115100,3586309150,30250,30250,30300,30250,292
20240108,115000,3577472250,30250,30250,30250,30250,71
20240108,114900,3575324500,30250,30200,30250,30200,221
20240108,114800,3568644350,30200,30300,30300,30150,197
20240108,114700,3562684850,30300,30250,30300,30150,177
20240108,114600,3557328050,30250,30200,30250,30200,143
20240108,114500,3553006000,30200,30250,30250,30150,244
20240108,114400,3545639050,30300,30250,30300,30250,83
20240108,114300,3543124400,30250,30250,30250,30200,319
20240108,114200,3533476800,30250,30250,30300,30250,197
20240108,114100,3527513650,30250,30250,30300,30250,242
20240108,114000,3520189250,30250,30250,30300,30250,412
20240108,113900,3507722300,30300,30250,30300,30250,267
20240108,113800,3499636650,30250,30250,30300,30250,453
20240108,113700,3485925650,30250,30250,30250,30250,174
20240108,113600,3480662150,30250,30250,30300,30250,399
20240108,113500,3468584650,30250,30250,30250,30250,5
20240108,113400,3468433400,30250,30300,30300,30250,381
20240108,113300,3456900300,30300,30300,30300,30250,1761
20240108,113200,3403544550,30250,30250,30300,30250,437
20240108,113100,3390317550,30250,30250,30300,30250,1511
20240108,113000,3344607650,30150,30100,30150,30100,209
20240108,112900,3338311150,30150,30150,30150,30100,107
20240108,112800,3335085700,30150,30150,30250,30150,228
20240108,112700,3328196000,30250,30200,30250,30150,878
20240108,112600,3301680000,30250,30250,30300,30250,275
20240108,112500,3293353500,30250,30250,30250,30250,181
20240108,112400,3287878250,30250,30200,30250,30200,1297
20240108,112300,3248655900,30250,30150,30250,30150,4580
20240108,112200,3110337200,30150,30150,30150,30050,90
20240108,112100,3107623800,30150,30050,30150,30050,233
20240108,112000,3100608250,30200,30150,30200,30150,273
20240108,111900,3092371200,30150,30150,30200,30050,255
20240108,111800,3084682800,30150,30150,30200,30050,491
20240108,111700,3069875350,30200,30150,30200,30150,194
20240108,111600,3064022350,30150,30150,30200,30150,285
20240108,111500,3055425250,30200,30150,30200,30150,167
20240108,111400,3050386300,30150,30150,30200,30150,93
20240108,111300,3047578450,30200,30200,30200,30150,424
20240108,111200,3034786100,30200,30150,30200,30150,579
20240108,111100,3017325350,30150,30100,30150,30100,2085
20240108,111000,2954472250,30100,30100,30100,30050,2306
20240108,110900,2885066200,30100,30050,30150,30050,539
20240108,110800,2868842000,30100,30050,30100,30050,799
20240108,110700,2844795550,30050,30050,30100,30050,263
20240108,110600,2836888350,30050,30100,30100,30050,101
20240108,110500,2833849300,30100,30050,30100,30050,282
20240108,110400,2825369150,30050,30050,30100,30050,155
20240108,110300,2820709750,30100,30050,30100,30050,178
20240108,110200,2815352000,30050,30100,30100,30050,368
20240108,110100,2804284300,30100,30150,30150,30050,1300
20240108,110000,2765156600,30150,30150,30150,30100,174
20240108,105900,2759911350,30150,30150,30150,30150,199
20240108,105800,2753911500,30100,30150,30150,30100,216
20240108,105700,2747403050,30150,30150,30150,30150,232
20240108,105600,2740408250,30150,30150,30150,30150,74
20240108,105500,2738177150,30150,30150,30150,30150,45
20240108,105400,2736820400,30150,30150,30150,30100,234
20240108,105300,2729768050,30200,30200,30200,30200,161
20240108,105200,2724905850,30200,30150,30200,30150,192
20240108,105100,2719113100,30200,30250,30250,30200,944
20240108,105000,2690603200,30250,30250,30250,30200,381
20240108,104900,2679081250,30200,30200,30250,30200,602
20240108,104800,2660896950,30200,30100,30200,30100,977
20240108,104700,2631403700,30150,30100,30150,30100,136
20240108,104600,2627305650,30150,30150,30150,30100,313
20240108,104500,2617880200,30150,30150,30150,30100,299
20240108,104400,2608868650,30150,30150,30150,30100,253
20240108,104300,2601243300,30100,30100,30150,30100,747
20240108,104200,2578756050,30100,30050,30100,30050,9
20240108,104100,2578485250,30050,30100,30150,30050,2157
20240108,104000,2513563900,30150,30100,30150,30100,101
20240108,103900,2510522250,30100,30100,30150,30050,838
20240108,103800,2485286150,30100,30200,30200,30100,721
20240108,103700,2463552800,30200,30150,30200,30150,73
20240108,103600,2461351800,30250,30200,30250,30150,206
20240108,103500,2455130350,30200,30200,30250,30150,777
20240108,103400,2431668550,30150,30150,30200,30150,9
20240108,103300,2431396900,30200,30150,30200,30150,179
20240108,103200,2425997950,30200,30200,30300,30200,2657
20240108,103100,2345581500,30200,30200,30200,30200,90
20240108,103000,2342863500,30250,30200,30250,30200,199
20240108,102900,2336853500,30200,30200,30250,30200,123
20240108,102800,2333134600,30250,30200,30250,30200,104
20240108,102700,2329991950,30250,30250,30250,30200,185
20240108,102600,2324403850,30250,30200,30250,30200,1164
20240108,102500,2289196100,30200,30150,30200,30150,74
20240108,102400,2286961400,30150,30200,30200,30150,251
20240108,102300,2279392050,30150,30150,30250,30150,392
20240108,102200,2267553700,30150,30200,30200,30150,229
20240108,102100,2260646100,30200,30200,30200,30150,94
20240108,102000,2257807350,30250,30200,30250,30150,140
20240108,101900,2253583000,30200,30150,30200,30150,238
20240108,101800,2246402750,30150,30200,30200,30150,88
20240108,101700,2243749150,30200,30150,30200,30100,100
20240108,101600,2240729850,30100,30200,30200,30050,243
20240108,101500,2233424500,30200,30200,30250,30100,3479
20240108,101400,2128630250,30200,30200,30200,30150,343
20240108,101300,2118276050,30200,30250,30250,30200,13
20240108,101200,2117883400,30150,30200,30200,30150,288
20240108,101100,2109193300,30250,30150,30250,30150,668
20240108,101000,2089022350,30200,30150,30200,30150,1141
20240108,100900,2054570900,30100,30150,30200,30100,97
20240108,100800,2051648250,30150,30150,30200,30150,539
20240108,100700,2035397200,30150,30100,30150,30100,79
20240108,100600,2033018750,30150,30150,30150,30100,180
20240108,100500,2027592300,30150,30200,30200,30100,268
20240108,100400,2019515650,30200,30200,30200,30200,2
20240108,100300,2019455250,30200,30200,30200,30100,278
20240108,100200,2011076850,30200,30150,30200,30150,364
20240108,100100,2000100250,30200,30150,30200,30100,434
20240108,100000,1987018900,30150,30150,30150,30100,51
20240108,095900,1985481800,30100,30100,30150,30100,105
20240108,095800,1982320650,30150,30050,30150,30050,439
20240108,095700,1969106700,30050,30150,30150,30050,769
20240108,095600,1945960050,30150,30150,30200,30150,2592
20240108,095500,1867776050,30150,30150,30200,30150,388
20240108,095400,1856071350,30200,30150,30200,30150,46
20240108,095300,1854683650,30200,30200,30200,30200,76
20240108,095200,1852388450,30200,30200,30200,30150,108
20240108,095100,1849131100,30200,30150,30200,30150,10
20240108,095000,1848829350,30150,30200,30200,30150,341
20240108,094900,1838535500,30200,30200,30200,30150,32
20240108,094800,1837570250,30200,30150,30200,30100,177
20240108,094700,1832236750,30150,30150,30150,30150,417
20240108,094600,1819664200,30100,30150,30150,30100,175
20240108,094500,1814391450,30150,30150,30200,30150,792
20240108,094400,1790510300,30200,30200,30200,30200,44
20240108,094300,1789181500,30200,30250,30250,30200,561
20240108,094200,1772233100,30250,30250,30250,30200,1383
20240108,094100,1730398350,30250,30300,30300,30250,13
20240108,094000,1730004500,30300,30250,30350,30250,1553
20240108,093900,1682923850,30250,30300,30350,30250,401
20240108,093800,1670775250,30300,30200,30300,30200,4267
20240108,093700,1541593700,30150,30100,30150,30100,1268
20240108,093600,1503398550,30100,30000,30100,30000,1814
20240108,093500,1448827150,30000,30000,30000,30000,313
20240108,093400,1439437150,29950,30000,30000,29950,89
20240108,093300,1436767550,30100,30100,30100,30000,437
20240108,093200,1423634550,30100,30000,30100,30000,20
20240108,093100,1423034050,30000,30000,30000,29950,214
20240108,093000,1416614100,30000,30050,30100,30000,1008
20240108,092900,1386317300,30100,30000,30100,30000,237
20240108,092800,1379204100,29950,30000,30000,29950,44
20240108,092700,1377884550,30000,30000,30000,30000,135
20240108,092600,1373834550,30000,30000,30000,29950,216
20240108,092500,1367359600,29950,30000,30000,29950,449
20240108,092400,1353899650,29950,30100,30150,29950,1061
20240108,092300,1322054900,30150,30100,30150,30100,161
20240108,092200,1317206250,30100,30150,30250,30050,2484
20240108,092100,1242174850,30150,30200,30200,30100,2735
20240108,092000,1159633800,30200,30250,30250,30200,208
20240108,091900,1153351300,30200,30200,30200,30200,112
20240108,091800,1149968900,30200,30200,30200,30200,352
20240108,091700,1139338500,30150,30050,30150,30050,260
20240108,091600,1131505000,30000,30300,30300,30000,4975
20240108,091500,981568900,30250,30400,30400,30250,611
20240108,091400,963031100,30400,30400,30450,30350,1001
20240108,091300,932597450,30400,30400,30450,30350,1408
20240108,091200,889787100,30400,30450,30450,30300,2738
20240108,091100,806484150,30250,30400,30500,30200,7731
20240108,091000,571567800,30400,30300,30400,30300,3563
20240108,090900,463482000,30300,30200,30300,30200,980
20240108,090800,433852550,30200,30100,30200,30100,963
20240108,090700,404813200,30150,30100,30150,30100,2258
20240108,090600,336807000,30100,30100,30100,30000,206
20240108,090500,330608600,30100,30200,30250,30100,1525
20240108,090400,284618550,30200,30250,30250,30200,1816
20240108,090300,229770350,30300,30250,30300,30200,1044
20240108,090200,198209350,30250,30000,30300,30000,3320
20240108,090100,98231650,30000,29950,30000,29950,952
20240108,090000,69685250,29950,29750,29950,29750,2335