KissMeData/210980/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204100,10476834100,30650,30650,30650,30650,11712
20240109,204000,10476834100,30650,30650,30650,30650,0
20240109,203900,10476834100,30650,30650,30650,30650,0
20240109,203800,10476834100,30650,30650,30650,30650,0
20240109,203700,10476834100,30650,30650,30650,30650,0
20240109,203600,10476834100,30650,30650,30650,30650,0
20240109,203500,10476834100,30650,30650,30650,30650,0
20240109,203400,10476834100,30650,30650,30650,30650,0
20240109,203300,10476834100,30650,30650,30650,30650,0
20240109,203200,10476834100,30650,30650,30650,30650,0
20240109,203100,10476834100,30650,30650,30650,30650,0
20240109,203000,10476834100,30650,30650,30650,30650,0
20240109,202900,10476834100,30650,30650,30650,30650,0
20240109,202800,10476834100,30650,30650,30650,30650,0
20240109,202700,10476834100,30650,30650,30650,30650,0
20240109,202600,10476834100,30650,30650,30650,30650,0
20240109,202500,10476834100,30650,30650,30650,30650,0
20240109,202400,10476834100,30650,30650,30650,30650,0
20240109,202300,10476834100,30650,30650,30650,30650,0
20240109,202200,10476834100,30650,30650,30650,30650,0
20240109,202100,10476834100,30650,30650,30650,30650,0
20240109,202000,10476834100,30650,30650,30650,30650,0
20240109,201900,10476834100,30650,30650,30650,30650,0
20240109,201800,10476834100,30650,30650,30650,30650,0
20240109,201700,10476834100,30650,30650,30650,30650,0
20240109,201600,10476834100,30650,30650,30650,30650,0
20240109,201500,10476834100,30650,30650,30650,30650,0
20240109,201400,10476834100,30650,30650,30650,30650,0
20240109,201300,10476834100,30650,30650,30650,30650,0
20240109,201200,10476834100,30650,30650,30650,30650,0
20240109,201100,10476834100,30650,30650,30650,30650,11712
20240109,201000,10476834100,30650,30650,30650,30650,0
20240109,200900,10476834100,30650,30650,30650,30650,0
20240109,200800,10476834100,30650,30650,30650,30650,0
20240109,200700,10476834100,30650,30650,30650,30650,0
20240109,200600,10476834100,30650,30650,30650,30650,0
20240109,200500,10476834100,30650,30650,30650,30650,0
20240109,200400,10476834100,30650,30650,30650,30650,0
20240109,200300,10476834100,30650,30650,30650,30650,0
20240109,200200,10476834100,30650,30650,30650,30650,0
20240109,200100,10476834100,30650,30650,30650,30650,0
20240109,200000,10476834100,30650,30650,30650,30650,0
20240109,195900,10476834100,30650,30650,30650,30650,0
20240109,195800,10476834100,30650,30650,30650,30650,0
20240109,195700,10476834100,30650,30650,30650,30650,0
20240109,195600,10476834100,30650,30650,30650,30650,0
20240109,195500,10476834100,30650,30650,30650,30650,0
20240109,195400,10476834100,30650,30650,30650,30650,0
20240109,195300,10476834100,30650,30650,30650,30650,0
20240109,195200,10476834100,30650,30650,30650,30650,0
20240109,195100,10476834100,30650,30650,30650,30650,0
20240109,195000,10476834100,30650,30650,30650,30650,0
20240109,194900,10476834100,30650,30650,30650,30650,0
20240109,194800,10476834100,30650,30650,30650,30650,0
20240109,194700,10476834100,30650,30650,30650,30650,0
20240109,194600,10476834100,30650,30650,30650,30650,0
20240109,194500,10476834100,30650,30650,30650,30650,0
20240109,194400,10476834100,30650,30650,30650,30650,0
20240109,194300,10476834100,30650,30650,30650,30650,0
20240109,194200,10476834100,30650,30650,30650,30650,0
20240109,194100,10476834100,30650,30650,30650,30650,11712
20240109,194000,10476834100,30650,30650,30650,30650,0
20240109,193900,10476834100,30650,30650,30650,30650,0
20240109,193800,10476834100,30650,30650,30650,30650,0
20240109,193700,10476834100,30650,30650,30650,30650,0
20240109,193600,10476834100,30650,30650,30650,30650,0
20240109,193500,10476834100,30650,30650,30650,30650,0
20240109,193400,10476834100,30650,30650,30650,30650,0
20240109,193300,10476834100,30650,30650,30650,30650,0
20240109,193200,10476834100,30650,30650,30650,30650,0
20240109,193100,10476834100,30650,30650,30650,30650,0
20240109,193000,10476834100,30650,30650,30650,30650,0
20240109,192900,10476834100,30650,30650,30650,30650,0
20240109,192800,10476834100,30650,30650,30650,30650,0
20240109,192700,10476834100,30650,30650,30650,30650,0
20240109,192600,10476834100,30650,30650,30650,30650,0
20240109,192500,10476834100,30650,30650,30650,30650,0
20240109,192400,10476834100,30650,30650,30650,30650,0
20240109,192300,10476834100,30650,30650,30650,30650,0
20240109,192200,10476834100,30650,30650,30650,30650,0
20240109,192100,10476834100,30650,30650,30650,30650,0
20240109,192000,10476834100,30650,30650,30650,30650,0
20240109,191900,10476834100,30650,30650,30650,30650,0
20240109,191800,10476834100,30650,30650,30650,30650,0
20240109,191700,10476834100,30650,30650,30650,30650,0
20240109,191600,10476834100,30650,30650,30650,30650,0
20240109,191500,10476834100,30650,30650,30650,30650,0
20240109,191400,10476834100,30650,30650,30650,30650,0
20240109,191300,10476834100,30650,30650,30650,30650,0
20240109,191200,10476834100,30650,30650,30650,30650,0
20240109,191100,10476834100,30650,30650,30650,30650,11712
20240109,191000,10476834100,30650,30650,30650,30650,0
20240109,190900,10476834100,30650,30650,30650,30650,0
20240109,190800,10476834100,30650,30650,30650,30650,0
20240109,190700,10476834100,30650,30650,30650,30650,0
20240109,190600,10476834100,30650,30650,30650,30650,0
20240109,190500,10476834100,30650,30650,30650,30650,0
20240109,190400,10476834100,30650,30650,30650,30650,0
20240109,190300,10476834100,30650,30650,30650,30650,0
20240109,190200,10476834100,30650,30650,30650,30650,0
20240109,190100,10476834100,30650,30650,30650,30650,0
20240109,190000,10476834100,30650,30650,30650,30650,0
20240109,185900,10476834100,30650,30650,30650,30650,0
20240109,185800,10476834100,30650,30650,30650,30650,0
20240109,185700,10476834100,30650,30650,30650,30650,0
20240109,185600,10476834100,30650,30650,30650,30650,0
20240109,185500,10476834100,30650,30650,30650,30650,0
20240109,185400,10476834100,30650,30650,30650,30650,0
20240109,185300,10476834100,30650,30650,30650,30650,0
20240109,185200,10476834100,30650,30650,30650,30650,0
20240109,185100,10476834100,30650,30650,30650,30650,0
20240109,185000,10476834100,30650,30650,30650,30650,0
20240109,184900,10476834100,30650,30650,30650,30650,0
20240109,184800,10476834100,30650,30650,30650,30650,0
20240109,184700,10476834100,30650,30650,30650,30650,0
20240109,184600,10476834100,30650,30650,30650,30650,0
20240109,184500,10476834100,30650,30650,30650,30650,0
20240109,184400,10476834100,30650,30650,30650,30650,0
20240109,184300,10476834100,30650,30650,30650,30650,0
20240109,184200,10476834100,30650,30650,30650,30650,0
20240109,184100,10476834100,30650,30650,30650,30650,11712
20240109,184000,10476834100,30650,30650,30650,30650,0
20240109,183900,10476834100,30650,30650,30650,30650,0
20240109,183800,10476834100,30650,30650,30650,30650,0
20240109,183700,10476834100,30650,30650,30650,30650,0
20240109,183600,10476834100,30650,30650,30650,30650,0
20240109,183500,10476834100,30650,30650,30650,30650,0
20240109,183400,10476834100,30650,30650,30650,30650,0
20240109,183300,10476834100,30650,30650,30650,30650,0
20240109,183200,10476834100,30650,30650,30650,30650,0
20240109,183100,10476834100,30650,30650,30650,30650,0
20240109,183000,10476834100,30650,30650,30650,30650,0
20240109,182900,10476834100,30650,30650,30650,30650,0
20240109,182800,10476834100,30650,30650,30650,30650,0
20240109,182700,10476834100,30650,30650,30650,30650,0
20240109,182600,10476834100,30650,30650,30650,30650,0
20240109,182500,10476834100,30650,30650,30650,30650,0
20240109,182400,10476834100,30650,30650,30650,30650,0
20240109,182300,10476834100,30650,30650,30650,30650,0
20240109,182200,10476834100,30650,30650,30650,30650,0
20240109,182100,10476834100,30650,30650,30650,30650,0
20240109,182000,10476834100,30650,30650,30650,30650,0
20240109,181900,10476834100,30650,30650,30650,30650,0
20240109,181800,10476834100,30650,30650,30650,30650,0
20240109,181700,10476834100,30650,30650,30650,30650,0
20240109,181600,10476834100,30650,30650,30650,30650,0
20240109,181500,10476834100,30650,30650,30650,30650,0
20240109,181400,10476834100,30650,30650,30650,30650,0
20240109,181300,10476834100,30650,30650,30650,30650,0
20240109,181200,10476834100,30650,30650,30650,30650,0
20240109,181100,10476834100,30650,30650,30650,30650,11712
20240109,181000,10476834100,30650,30650,30650,30650,0
20240109,180900,10476834100,30650,30650,30650,30650,0
20240109,180800,10476834100,30650,30650,30650,30650,0
20240109,180700,10476834100,30650,30650,30650,30650,0
20240109,180600,10476834100,30650,30650,30650,30650,0
20240109,180500,10476834100,30650,30650,30650,30650,0
20240109,180400,10476834100,30650,30650,30650,30650,0
20240109,180300,10476834100,30650,30650,30650,30650,0
20240109,180200,10476834100,30650,30650,30650,30650,0
20240109,180100,10476834100,30650,30650,30650,30650,0
20240109,180000,10476834100,30650,30650,30650,30650,0
20240109,175900,10476834100,30650,30650,30650,30650,0
20240109,175800,10476834100,30650,30650,30650,30650,0
20240109,175700,10476834100,30650,30650,30650,30650,0
20240109,175600,10476834100,30650,30650,30650,30650,0
20240109,175500,10476834100,30650,30650,30650,30650,0
20240109,175400,10476834100,30650,30650,30650,30650,0
20240109,175300,10476834100,30650,30650,30650,30650,0
20240109,175200,10476834100,30650,30650,30650,30650,0
20240109,175100,10476834100,30650,30650,30650,30650,0
20240109,175000,10476834100,30650,30650,30650,30650,0
20240109,174900,10476834100,30650,30650,30650,30650,0
20240109,174800,10476834100,30650,30650,30650,30650,0
20240109,174700,10476834100,30650,30650,30650,30650,0
20240109,174600,10476834100,30650,30650,30650,30650,0
20240109,174500,10476834100,30650,30650,30650,30650,0
20240109,174400,10476834100,30650,30650,30650,30650,0
20240109,174300,10476834100,30650,30650,30650,30650,0
20240109,174200,10476834100,30650,30650,30650,30650,0
20240109,174100,10476834100,30650,30650,30650,30650,11712
20240109,174000,10476834100,30650,30650,30650,30650,0
20240109,173900,10476834100,30650,30650,30650,30650,0
20240109,173800,10476834100,30650,30650,30650,30650,0
20240109,173700,10476834100,30650,30650,30650,30650,0
20240109,173600,10476834100,30650,30650,30650,30650,0
20240109,173500,10476834100,30650,30650,30650,30650,0
20240109,173400,10476834100,30650,30650,30650,30650,0
20240109,173300,10476834100,30650,30650,30650,30650,0
20240109,173200,10476834100,30650,30650,30650,30650,0
20240109,173100,10476834100,30650,30650,30650,30650,0
20240109,173000,10476834100,30650,30650,30650,30650,0
20240109,172900,10476834100,30650,30650,30650,30650,0
20240109,172800,10476834100,30650,30650,30650,30650,0
20240109,172700,10476834100,30650,30650,30650,30650,0
20240109,172600,10476834100,30650,30650,30650,30650,0
20240109,172500,10476834100,30650,30650,30650,30650,0
20240109,172400,10476834100,30650,30650,30650,30650,0
20240109,172300,10476834100,30650,30650,30650,30650,0
20240109,172200,10476834100,30650,30650,30650,30650,0
20240109,172100,10476834100,30650,30650,30650,30650,0
20240109,172000,10476834100,30650,30650,30650,30650,0
20240109,171900,10476834100,30650,30650,30650,30650,0
20240109,171800,10476834100,30650,30650,30650,30650,0
20240109,171700,10476834100,30650,30650,30650,30650,0
20240109,171600,10476834100,30650,30650,30650,30650,0
20240109,171500,10476834100,30650,30650,30650,30650,0
20240109,171400,10476834100,30650,30650,30650,30650,0
20240109,171300,10476834100,30650,30650,30650,30650,0
20240109,171200,10476834100,30650,30650,30650,30650,0
20240109,171100,10476834100,30650,30650,30650,30650,11712
20240109,171000,10476834100,30650,30650,30650,30650,0
20240109,170900,10476834100,30650,30650,30650,30650,0
20240109,170800,10476834100,30650,30650,30650,30650,0
20240109,170700,10476834100,30650,30650,30650,30650,0
20240109,170600,10476834100,30650,30650,30650,30650,0
20240109,170500,10476834100,30650,30650,30650,30650,0
20240109,170400,10476834100,30650,30650,30650,30650,0
20240109,170300,10476834100,30650,30650,30650,30650,0
20240109,170200,10476834100,30650,30650,30650,30650,0
20240109,170100,10476834100,30650,30650,30650,30650,0
20240109,170000,10476834100,30650,30650,30650,30650,0
20240109,165900,10476834100,30650,30650,30650,30650,0
20240109,165800,10476834100,30650,30650,30650,30650,0
20240109,165700,10476834100,30650,30650,30650,30650,0
20240109,165600,10476834100,30650,30650,30650,30650,0
20240109,165500,10476834100,30650,30650,30650,30650,0
20240109,165400,10476834100,30650,30650,30650,30650,0
20240109,165300,10476834100,30650,30650,30650,30650,0
20240109,165200,10476834100,30650,30650,30650,30650,0
20240109,165100,10476834100,30650,30650,30650,30650,0
20240109,165000,10476834100,30650,30650,30650,30650,0
20240109,164900,10476834100,30650,30650,30650,30650,0
20240109,164800,10476834100,30650,30650,30650,30650,0
20240109,164700,10476834100,30650,30650,30650,30650,0
20240109,164600,10476834100,30650,30650,30650,30650,0
20240109,164500,10476834100,30650,30650,30650,30650,0
20240109,164400,10476834100,30650,30650,30650,30650,0
20240109,164300,10476834100,30650,30650,30650,30650,0
20240109,164200,10476834100,30650,30650,30650,30650,0
20240109,164100,10476834100,30650,30650,30650,30650,11712
20240109,164000,10476834100,30650,30650,30650,30650,0
20240109,163900,10476834100,30650,30650,30650,30650,0
20240109,163800,10476834100,30650,30650,30650,30650,0
20240109,163700,10476834100,30650,30650,30650,30650,0
20240109,163600,10476834100,30650,30650,30650,30650,0
20240109,163500,10476834100,30650,30650,30650,30650,0
20240109,163400,10476834100,30650,30650,30650,30650,0
20240109,163300,10476834100,30650,30650,30650,30650,0
20240109,163200,10476834100,30650,30650,30650,30650,0
20240109,163100,10476834100,30650,30650,30650,30650,0
20240109,163000,10476834100,30650,30650,30650,30650,0
20240109,162900,10476834100,30650,30650,30650,30650,0
20240109,162800,10476834100,30650,30650,30650,30650,0
20240109,162700,10476834100,30650,30650,30650,30650,0
20240109,162600,10476834100,30650,30650,30650,30650,0
20240109,162500,10476834100,30650,30650,30650,30650,0
20240109,162400,10476834100,30650,30650,30650,30650,0
20240109,162300,10476834100,30650,30650,30650,30650,0
20240109,162200,10476834100,30650,30650,30650,30650,0
20240109,162100,10476834100,30650,30650,30650,30650,0
20240109,162000,10476834100,30650,30650,30650,30650,0
20240109,161900,10476834100,30650,30650,30650,30650,0
20240109,161800,10476834100,30650,30650,30650,30650,0
20240109,161700,10476834100,30650,30650,30650,30650,0
20240109,161600,10476834100,30650,30650,30650,30650,0
20240109,161500,10476834100,30650,30650,30650,30650,0
20240109,161400,10476834100,30650,30650,30650,30650,0
20240109,161300,10476834100,30650,30650,30650,30650,0
20240109,161200,10476834100,30650,30650,30650,30650,0
20240109,161100,10476834100,30650,30650,30650,30650,11712
20240109,161000,10476834100,30650,30650,30650,30650,0
20240109,160900,10476834100,30650,30650,30650,30650,0
20240109,160800,10476834100,30650,30650,30650,30650,0
20240109,160700,10476834100,30650,30650,30650,30650,0
20240109,160600,10476834100,30650,30650,30650,30650,0
20240109,160500,10476834100,30650,30650,30650,30650,0
20240109,160400,10476834100,30650,30650,30650,30650,0
20240109,160300,10476834100,30650,30650,30650,30650,0
20240109,160200,10476834100,30650,30650,30650,30650,0
20240109,160100,10476834100,30650,30650,30650,30650,0
20240109,160000,10476834100,30650,30650,30650,30650,0
20240109,155900,10476834100,30650,30650,30650,30650,0
20240109,155800,10476834100,30650,30650,30650,30650,0
20240109,155700,10476834100,30650,30650,30650,30650,0
20240109,155600,10476834100,30650,30650,30650,30650,0
20240109,155500,10476834100,30650,30650,30650,30650,0
20240109,155400,10476834100,30650,30650,30650,30650,0
20240109,155300,10476834100,30650,30650,30650,30650,0
20240109,155200,10476834100,30650,30650,30650,30650,0
20240109,155100,10476834100,30650,30650,30650,30650,0
20240109,155000,10476834100,30650,30650,30650,30650,0
20240109,154900,10476834100,30650,30650,30650,30650,0
20240109,154800,10476834100,30650,30650,30650,30650,0
20240109,154700,10476834100,30650,30650,30650,30650,0
20240109,154600,10476834100,30650,30650,30650,30650,0
20240109,154500,10476834100,30650,30650,30650,30650,0
20240109,154400,10476834100,30650,30650,30650,30650,0
20240109,154300,10476834100,30650,30650,30650,30650,0
20240109,154200,10476834100,30650,30650,30650,30650,0
20240109,154100,10476834100,30650,30650,30650,30650,11712
20240109,154000,10476834100,30650,30650,30650,30650,0
20240109,153900,10476834100,30650,30650,30650,30650,0
20240109,153800,10476834100,30650,30650,30650,30650,0
20240109,153700,10476834100,30650,30650,30650,30650,0
20240109,153600,10476834100,30650,30650,30650,30650,0
20240109,153500,10476834100,30650,30650,30650,30650,0
20240109,153400,10476834100,30650,30650,30650,30650,0
20240109,153300,10476834100,30650,30650,30650,30650,0
20240109,153200,10476834100,30650,30650,30650,30650,0
20240109,153100,10476834100,30650,30650,30650,30650,0
20240109,153000,10476834100,30650,30650,30650,30650,11712
20240109,152900,10117861300,30500,30500,30500,30500,0
20240109,152800,10117861300,30500,30500,30500,30500,0
20240109,152700,10117861300,30500,30500,30500,30500,0
20240109,152600,10117861300,30500,30500,30500,30500,0
20240109,152500,10117861300,30500,30500,30500,30500,0
20240109,152400,10117861300,30500,30500,30500,30500,0
20240109,152300,10117861300,30500,30500,30500,30500,0
20240109,152200,10117861300,30500,30500,30500,30500,0
20240109,152100,10117861300,30500,30500,30500,30500,0
20240109,152000,10117861300,30500,30500,30500,30500,0
20240109,151900,10117861300,30500,30500,30500,30450,79
20240109,151800,10115452350,30450,30450,30450,30400,786
20240109,151700,10091546750,30350,30350,30450,30350,944
20240109,151600,10062829950,30350,30400,30400,30350,427
20240109,151500,10049856200,30400,30400,30400,30350,2548
20240109,151400,9972469600,30350,30400,30400,30350,397
20240109,151300,9960412750,30350,30450,30450,30350,389
20240109,151200,9948593500,30350,30400,30400,30350,762
20240109,151100,9925431800,30350,30350,30450,30350,401
20240109,151000,9913249550,30350,30400,30450,30350,558
20240109,150900,9896289400,30400,30400,30400,30350,628
20240109,150800,9877204550,30400,30400,30450,30400,414
20240109,150700,9864617450,30400,30450,30450,30400,445
20240109,150600,9851079400,30450,30500,30500,30400,856
20240109,150500,9825016650,30450,30500,30500,30450,1734
20240109,150400,9772214200,30450,30400,30500,30400,1012
20240109,150300,9741409000,30400,30450,30450,30400,361
20240109,150200,9730420100,30450,30450,30500,30450,1429
20240109,150100,9686901250,30450,30450,30450,30400,572
20240109,150000,9669500000,30450,30400,30500,30400,2756
20240109,145900,9585583250,30450,30350,30450,30350,1206
20240109,145800,9548881650,30350,30400,30450,30350,1077
20240109,145700,9516136550,30400,30400,30450,30350,2062
20240109,145600,9453398800,30400,30350,30450,30350,1396
20240109,145500,9410962850,30350,30350,30400,30350,1341
20240109,145400,9370199200,30350,30350,30400,30350,286
20240109,145300,9361519050,30350,30400,30400,30350,436
20240109,145200,9348285950,30400,30350,30400,30350,444
20240109,145100,9334805500,30350,30350,30400,30350,182
20240109,145000,9329281700,30350,30350,30350,30350,1212
20240109,144900,9292497500,30350,30350,30400,30350,226
20240109,144800,9285638350,30350,30350,30350,30350,630
20240109,144700,9266517850,30350,30350,30400,30350,329
20240109,144600,9256532650,30400,30400,30400,30350,975
20240109,144500,9226897000,30400,30350,30400,30350,249
20240109,144400,9219339800,30350,30400,30400,30350,598
20240109,144300,9201167050,30400,30400,30400,30350,760
20240109,144200,9178063700,30400,30400,30450,30400,322
20240109,144100,9168273600,30400,30400,30450,30400,454
20240109,144000,9154471300,30450,30400,30500,30400,859
20240109,143900,9128333500,30400,30400,30450,30400,437
20240109,143800,9115035750,30500,30400,30500,30400,1406
20240109,143700,9072226750,30400,30400,30400,30350,1525
20240109,143600,9025869400,30400,30350,30400,30350,385
20240109,143500,9014168100,30350,30450,30450,30350,1711
20240109,143400,8962159150,30400,30400,30400,30350,442
20240109,143300,8948722600,30450,30350,30500,30350,539
20240109,143200,8932316350,30350,30350,30350,30350,73
20240109,143100,8930100800,30400,30350,30400,30350,75
20240109,143000,8927822500,30400,30400,30450,30400,678
20240109,142900,8907211250,30400,30400,30400,30400,1139
20240109,142800,8872585650,30400,30400,30450,30400,544
20240109,142700,8856048000,30400,30400,30450,30400,491
20240109,142600,8841111400,30400,30450,30450,30400,642
20240109,142500,8821580750,30450,30450,30450,30400,296
20240109,142400,8812580250,30450,30450,30500,30450,265
20240109,142300,8804510950,30450,30550,30550,30400,7787
20240109,142200,8567129500,30550,30550,30600,30500,1207
20240109,142100,8530268800,30500,30600,30700,30500,7323
20240109,142000,8306300250,30600,30650,30650,30600,47
20240109,141900,8304860800,30600,30600,30650,30600,758
20240109,141800,8281650300,30600,30550,30600,30550,587
20240109,141700,8263689200,30600,30550,30600,30550,421
20240109,141600,8250826800,30550,30600,30600,30500,454
20240109,141500,8236959150,30500,30500,30500,30500,429
20240109,141400,8223874650,30600,30500,30600,30500,531
20240109,141300,8207661550,30550,30550,30550,30500,100
20240109,141200,8204607600,30600,30550,30600,30550,423
20240109,141100,8191682600,30550,30550,30550,30550,37
20240109,141000,8190552250,30550,30550,30550,30500,429
20240109,140900,8177458350,30550,30550,30550,30550,483
20240109,140800,8162702700,30550,30550,30600,30550,46
20240109,140700,8161297350,30600,30500,30600,30500,584
20240109,140600,8143431500,30500,30600,30650,30500,123
20240109,140500,8139666000,30450,30600,30650,30450,4025
20240109,140400,8016792950,30650,30600,30650,30600,764
20240109,140300,7993411000,30600,30550,30600,30550,438
20240109,140200,7980021200,30550,30600,30600,30550,479
20240109,140100,7965364850,30600,30600,30600,30550,299
20240109,140000,7956221450,30600,30600,30600,30550,1465
20240109,135900,7911393000,30550,30600,30600,30550,505
20240109,135800,7895951300,30600,30550,30600,30550,119
20240109,135700,7892311150,30550,30500,30600,30500,4474
20240109,135600,7755564150,30500,30450,30500,30450,886
20240109,135500,7728548750,30500,30500,30550,30500,599
20240109,135400,7710279200,30450,30500,30500,30450,260
20240109,135300,7702350300,30450,30450,30500,30450,927
20240109,135200,7674102450,30450,30450,30450,30450,140
20240109,135100,7669839450,30500,30450,30500,30450,504
20240109,135000,7654467500,30450,30500,30550,30450,1551
20240109,134900,7607154900,30500,30450,30500,30400,1200
20240109,134800,7570591400,30500,30400,30500,30400,902
20240109,134700,7543084800,30450,30400,30450,30400,1002
20240109,134600,7512574000,30400,30400,30450,30400,32
20240109,134500,7511601150,30400,30400,30450,30400,726
20240109,134400,7489503150,30450,30400,30450,30350,1036
20240109,134300,7458008900,30400,30400,30400,30400,36
20240109,134200,7456914500,30350,30350,30500,30350,5214
20240109,134100,7298084300,30300,30400,30400,30300,24
20240109,134000,7297357000,30300,30350,30450,30250,2130
20240109,133900,7232630200,30250,30250,30350,30200,1381
20240109,133800,7190837600,30300,30250,30300,30250,169
20240109,133700,7185718400,30300,30250,30300,30250,980
20240109,133600,7156038800,30300,30300,30350,30300,1389
20240109,133500,7113945850,30350,30300,30350,30300,125
20240109,133400,7110158300,30300,30350,30350,30300,19
20240109,133300,7109582000,30300,30350,30350,30300,133
20240109,133200,7105551850,30300,30300,30350,30300,40
20240109,133100,7104339450,30300,30350,30350,30300,476
20240109,133000,7089904700,30350,30350,30350,30300,2886
20240109,132900,7002314700,30400,30400,30400,30350,1012
20240109,132800,6971551100,30400,30350,30400,30350,2100
20240109,132700,6907712400,30350,30400,30400,30350,694
20240109,132600,6886648400,30350,30400,30400,30350,281
20240109,132500,6878109750,30400,30350,30400,30350,441
20240109,132400,6864705150,30350,30400,30400,30350,445
20240109,132300,6851189150,30400,30400,30400,30300,49
20240109,132200,6849701700,30300,30400,30400,30300,61
20240109,132100,6847848500,30400,30300,30400,30300,2082
20240109,132000,6784581300,30300,30300,30350,30300,112
20240109,131900,6781187550,30300,30300,30300,30250,73
20240109,131800,6778976750,30300,30300,30300,30300,21
20240109,131700,6778340450,30350,30300,30400,30300,1195
20240109,131600,6742062200,30300,30300,30350,30300,534
20240109,131500,6725881500,30300,30300,30300,30250,69
20240109,131400,6723791950,30350,30300,30350,30250,77
20240109,131300,6721457400,30300,30300,30300,30300,559
20240109,131200,6704519700,30250,30300,30350,30250,411
20240109,131100,6692061250,30300,30350,30350,30300,235
20240109,131000,6684939200,30350,30350,30350,30250,268
20240109,130900,6676807600,30300,30350,30350,30300,417
20240109,130800,6664172400,30350,30350,30350,30350,168
20240109,130700,6659073600,30350,30350,30350,30350,71
20240109,130600,6656918750,30350,30350,30350,30350,741
20240109,130500,6634429400,30350,30400,30400,30350,153
20240109,130400,6629779600,30400,30400,30400,30350,2292
20240109,130300,6560110600,30450,30350,30450,30350,4833
20240109,130200,6413156700,30350,30350,30400,30350,993
20240109,130100,6382990150,30400,30300,30400,30300,3507
20240109,130000,6276529100,30300,30250,30300,30250,678
20240109,125900,6255993800,30250,30250,30300,30250,242
20240109,125800,6248673000,30250,30300,30300,30250,204
20240109,125700,6242500000,30250,30300,30300,30250,294
20240109,125600,6233596350,30300,30300,30300,30300,148
20240109,125500,6229111950,30300,30300,30300,30300,353
20240109,125400,6218416050,30300,30300,30300,30250,214
20240109,125300,6211931900,30300,30300,30350,30300,4424
20240109,125200,6077758750,30300,30300,30300,30250,233
20240109,125100,6070698900,30300,30250,30300,30250,1411
20240109,125000,6027955600,30250,30250,30250,30200,7055
20240109,124900,5814559950,30200,30200,30250,30200,211
20240109,124800,5808187250,30200,30250,30250,30200,1090
20240109,124700,5775215200,30250,30200,30250,30200,110
20240109,124600,5771888350,30250,30250,30250,30250,4
20240109,124500,5771767350,30250,30200,30250,30200,206
20240109,124400,5765543300,30200,30150,30300,30150,2612
20240109,124300,5686622400,30150,30100,30150,30100,293
20240109,124200,5677801000,30100,30150,30200,30050,351
20240109,124100,5667231000,30150,30150,30150,30100,396
20240109,124000,5655293050,30150,30100,30150,30050,207
20240109,123900,5649058600,30100,30100,30100,30100,365
20240109,123800,5638072100,30100,30100,30100,30100,35
20240109,123700,5637018600,30150,30100,30150,30100,37
20240109,123600,5635904650,30050,30050,30200,30050,640
20240109,123500,5616622900,30050,30050,30050,30050,75
20240109,123400,5614369150,30050,30100,30100,30050,110
20240109,123300,5611061150,30050,30050,30100,30050,331
20240109,123200,5601114100,30050,30100,30100,30050,249
20240109,123100,5593620300,30100,30050,30150,30050,329
20240109,123000,5583712950,30100,30100,30100,30050,411
20240109,122900,5571348700,30050,30050,30050,30050,114
20240109,122800,5567923000,30050,30050,30050,30050,107
20240109,122700,5564707650,30050,30050,30050,30050,186
20240109,122600,5559118350,30050,30050,30050,30050,145
20240109,122500,5554761100,30000,30100,30100,30000,94
20240109,122400,5551938350,30100,30050,30100,30050,263
20240109,122300,5544032750,30050,30000,30050,30000,542
20240109,122200,5527751200,30000,30000,30050,30000,78
20240109,122100,5525408350,30000,30000,30050,30000,898
20240109,122000,5498468200,29950,30000,30000,29950,376
20240109,121900,5487188250,29900,29900,29900,29900,1
20240109,121800,5487158350,30000,30000,30000,30000,0
20240109,121700,5487158350,30000,30000,30000,29850,2081
20240109,121600,5424982850,29950,30000,30000,29950,11
20240109,121500,5424652900,29950,29950,29950,29950,55
20240109,121400,5423005650,30000,29900,30000,29900,2
20240109,121300,5422945750,30000,30000,30000,30000,0
20240109,121200,5422945750,30000,29900,30000,29900,2
20240109,121100,5422885850,29900,29900,29900,29900,1
20240109,121000,5422855950,30000,30000,30000,30000,100
20240109,120900,5419855950,29900,30000,30000,29900,2086
20240109,120800,5357458550,29950,30000,30000,29950,71
20240109,120700,5355328600,30000,30000,30000,30000,749
20240109,120600,5332858600,30000,30000,30000,30000,1494
20240109,120500,5288038600,30000,30000,30000,30000,35
20240109,120400,5286988600,30000,29900,30000,29900,12
20240109,120300,5286629700,29900,29950,29950,29900,4
20240109,120200,5286509950,29900,29950,29950,29900,20
20240109,120100,5285911450,29900,29900,29900,29900,1
20240109,120000,5285881550,29950,29950,29950,29950,320
20240109,115900,5276297550,29950,29900,29950,29900,1602
20240109,115800,5228320150,29850,29900,29900,29850,564
20240109,115700,5211456600,29900,29900,29950,29900,30
20240109,115600,5210559550,29900,29900,29950,29900,945
20240109,115500,5182303550,29900,29950,29950,29900,3303
20240109,115400,5083492400,29950,29950,29950,29950,15
20240109,115300,5083043150,29950,30000,30000,29950,18
20240109,115200,5082503200,30000,30000,30000,30000,4
20240109,115100,5082383200,30000,30000,30000,29950,32
20240109,115000,5081423250,29950,29950,29950,29950,0
20240109,114900,5081423250,29950,30000,30000,29950,229
20240109,114800,5074564650,30000,30050,30050,29950,2891
20240109,114700,4987837100,30050,30050,30050,30000,1636
20240109,114600,4938687000,30050,30050,30100,30050,164
20240109,114500,4933758700,30050,30050,30050,30050,206
20240109,114400,4927568400,30050,30050,30050,30050,26
20240109,114300,4926787100,30050,30050,30100,30050,140
20240109,114200,4922579700,30050,30050,30050,30050,282
20240109,114100,4914105600,30050,30050,30100,30050,139
20240109,114000,4909928200,30050,30100,30100,30050,686
20240109,113900,4889308850,30100,30100,30100,30050,64
20240109,113800,4887383750,30050,30100,30100,30050,220
20240109,113700,4880765650,30100,30100,30150,30050,203
20240109,113600,4874659750,30050,30050,30050,30050,81
20240109,113500,4872225700,30050,30100,30100,30050,83
20240109,113400,4869731300,30100,30100,30150,30000,234
20240109,113300,4862694950,30000,30000,30000,30000,5631
20240109,113200,4693764950,30000,30150,30150,30000,9650
20240109,113100,4404059050,30150,30150,30150,30150,339
20240109,113000,4393838200,30150,30150,30200,30150,435
20240109,112900,4380704400,30200,30150,30200,30100,1119
20240109,112800,4346967700,30150,30200,30200,30100,3065
20240109,112700,4254442850,30200,30250,30250,30200,269
20240109,112600,4246311500,30200,30250,30250,30200,77
20240109,112500,4243984150,30300,30300,30300,30250,404
20240109,112400,4231759700,30300,30300,30300,30300,2298
20240109,112300,4162130300,30350,30300,30350,30300,881
20240109,112200,4135432450,30250,30250,30300,30250,1563
20240109,112100,4088086350,30250,30200,30250,30200,472
20240109,112000,4073816650,30200,30200,30300,30150,4424
20240109,111900,3940005650,30200,30150,30200,30100,2281
20240109,111800,3871145150,30200,30100,30200,30100,2551
20240109,111700,3794240100,30050,30100,30100,30050,1753
20240109,111600,3741474850,30050,30050,30100,30050,750
20240109,111500,3718932300,30050,30000,30100,30000,129
20240109,111400,3715059250,30050,30050,30050,30050,39
20240109,111300,3713887300,30050,30000,30050,30000,4688
20240109,111200,3573150450,29900,29950,30000,29900,4
20240109,111100,3573030650,29950,29950,29950,29950,137
20240109,111000,3568927500,29950,29950,29950,29950,32
20240109,110900,3567969100,30000,30000,30000,30000,0
20240109,110800,3567969100,30000,29950,30000,29950,7
20240109,110700,3567759400,29900,30000,30000,29900,641
20240109,110600,3548534800,30000,30000,30000,30000,97
20240109,110500,3545624800,30000,29900,30000,29900,2296
20240109,110400,3476744900,30000,30000,30000,30000,83
20240109,110300,3474254900,30050,29900,30050,29900,3108
20240109,110200,3381069000,29900,29900,29900,29900,1000
20240109,110100,3351169000,29900,29900,29900,29900,1100
20240109,110000,3318279000,29900,29900,29900,29850,1151
20240109,105900,3283915700,29900,29950,29950,29900,12
20240109,105800,3283556350,29900,29900,29900,29900,0
20240109,105700,3283556350,29900,29900,29900,29900,11
20240109,105600,3283227450,29900,29900,29900,29900,0
20240109,105500,3283227450,29900,29900,29900,29900,5
20240109,105400,3283077950,29900,29900,29900,29900,1
20240109,105300,3283048050,29950,29950,29950,29950,0
20240109,105200,3283048050,29950,29950,29950,29850,1011
20240109,105100,3252769700,29850,29900,29900,29850,19
20240109,105000,3252201950,29900,29900,29900,29900,12
20240109,104900,3251843150,29900,29850,29900,29850,11
20240109,104800,3251514300,29900,29900,29900,29900,40
20240109,104700,3250318300,29900,29850,29900,29850,285
20240109,104600,3241798500,29900,29900,29900,29900,110
20240109,104500,3238509500,29900,29900,29900,29900,0
20240109,104400,3238509500,29900,29850,29900,29850,75
20240109,104300,3236270500,29900,29900,29900,29900,4
20240109,104200,3236150900,29850,29900,29900,29850,259
20240109,104100,3228415900,29900,29900,29900,29900,10
20240109,104000,3228116900,29850,29850,29850,29850,51
20240109,103900,3226594550,29850,29850,29850,29850,71
20240109,103800,3224475200,29900,29900,29900,29900,10
20240109,103700,3224176200,29950,29950,29950,29950,1
20240109,103600,3224146250,29850,29850,29850,29850,10
20240109,103500,3223847750,29850,29850,29850,29850,100
20240109,103400,3220862750,29850,29850,29850,29850,0
20240109,103300,3220862750,29850,29900,29950,29850,818
20240109,103200,3196423400,29850,29850,29850,29850,61
20240109,103100,3194602550,29900,29900,29900,29900,364
20240109,103000,3183718950,29850,29800,29900,29800,32
20240109,102900,3182765200,29800,29850,29900,29800,54
20240109,102800,3181154000,29900,29800,29900,29800,9
20240109,102700,3180885000,29800,29800,29800,29800,10
20240109,102600,3180587000,29850,29850,29850,29850,260
20240109,102500,3172826000,29850,29850,29850,29850,7
20240109,102400,3172617050,29900,29850,29900,29850,5
20240109,102300,3172467700,29800,29800,29800,29800,6
20240109,102200,3172288900,29800,29800,29800,29800,63
20240109,102100,3170411500,29800,29800,29800,29800,0
20240109,102000,3170411500,29800,29850,29850,29800,2795
20240109,101900,3087117200,29850,29850,29850,29850,389
20240109,101800,3075505550,29850,29900,29900,29850,239
20240109,101700,3068365150,29950,29950,29950,29950,1
20240109,101600,3068335200,29900,29950,29950,29900,51
20240109,101500,3066810250,29950,29950,29950,29950,139
20240109,101400,3062647200,29950,30000,30000,29950,120
20240109,101300,3059047700,30000,30000,30000,30000,10
20240109,101200,3058747700,30000,29950,30000,29950,756
20240109,101100,3036089700,29950,29950,29950,29950,3
20240109,101000,3035999850,29950,30000,30000,29950,54
20240109,100900,3034380800,30000,30000,30000,30000,85
20240109,100800,3031830800,30000,30000,30000,30000,196
20240109,100700,3025950800,30050,30000,30050,30000,390
20240109,100600,3014247800,30000,30000,30050,29950,508
20240109,100500,2999007900,30000,30000,30000,30000,120
20240109,100400,2995407900,30000,30000,30000,29950,24
20240109,100300,2994688250,30000,29950,30000,29950,536
20240109,100200,2978609250,29950,29950,29950,29950,289
20240109,100100,2969953700,29950,29950,29950,29950,207
20240109,100000,2963754050,29950,29900,29950,29900,351
20240109,095900,2953257500,29900,29900,29900,29900,0
20240109,095800,2953257500,29900,29950,29950,29900,35
20240109,095700,2952209300,29950,29950,29950,29950,9
20240109,095600,2951939750,29900,29900,29900,29900,1051
20240109,095500,2920514850,29950,29950,29950,29950,2251
20240109,095400,2853097400,29950,30000,30000,29950,143
20240109,095300,2848807600,30050,30050,30050,30000,450
20240109,095200,2835286750,30050,30000,30050,30000,2163
20240109,095100,2770391400,30000,30000,30000,30000,66
20240109,095000,2768411400,30000,30000,30000,30000,0
20240109,094900,2768411400,30000,30000,30000,29950,36
20240109,094800,2767331450,29950,30000,30000,29950,1132
20240109,094700,2733371900,30000,30000,30000,30000,371
20240109,094600,2722241900,30000,29950,30000,29950,1611
20240109,094500,2673949550,29950,29950,29950,29950,100
20240109,094400,2670954550,29950,29950,29950,29900,703
20240109,094300,2649929700,29900,29950,29950,29850,126
20240109,094200,2646161350,29950,29850,29950,29800,1669
20240109,094100,2596342950,29850,30000,30000,29850,2193
20240109,094000,2530756500,30000,30050,30050,30000,934
20240109,093900,2502732750,30000,29950,30050,29950,2598
20240109,093800,2424780950,29950,29950,29950,29950,184
20240109,093700,2419270150,29950,29950,29950,29900,265
20240109,093600,2411333900,29950,29950,30000,29950,230
20240109,093500,2404437050,29950,29900,29950,29900,765
20240109,093400,2381543100,29850,29950,29950,29850,2351
20240109,093300,2311243350,30000,30000,30000,29950,514
20240109,093200,2295843100,30000,30000,30000,30000,176
20240109,093100,2290563100,30000,30050,30050,30000,159
20240109,093000,2285793050,30050,29950,30050,29950,652
20240109,092900,2266254750,30000,30000,30000,29950,441
20240109,092800,2253025000,30000,30000,30000,30000,1496
20240109,092700,2208145000,30050,30150,30150,30050,1217
20240109,092600,2171523450,30150,30100,30200,30100,6920
20240109,092500,1962887800,30050,30050,30050,30000,1844
20240109,092400,1907546450,30050,30000,30050,30000,326
20240109,092300,1897757300,30050,30000,30100,29950,4462
20240109,092200,1763629400,30000,30000,30050,29950,2085
20240109,092100,1701104800,29950,30000,30050,29950,1589
20240109,092000,1653427200,30000,30000,30000,29950,788
20240109,091900,1629793850,30000,29900,30000,29900,691
20240109,091800,1609093300,29900,29800,29950,29800,471
20240109,091700,1595026000,29800,29900,29950,29750,961
20240109,091600,1566345050,29850,29800,30050,29800,4943
20240109,091500,1418214250,29800,29850,29850,29800,1481
20240109,091400,1374054200,29900,30050,30150,29850,2558
20240109,091300,1297255700,30000,29850,30100,29650,21240
20240109,091200,660614600,29850,29800,29850,29500,2055
20240109,091100,599420150,29750,29600,29850,29600,4824
20240109,091000,456080050,29600,29500,29700,29500,1796
20240109,090900,402876250,29500,29450,29500,29450,1095
20240109,090800,370573800,29500,29500,29550,29450,818
20240109,090700,346443250,29450,29400,29500,29400,634
20240109,090600,327766150,29400,29350,29450,29350,531
20240109,090500,312163900,29300,29350,29350,29250,104
20240109,090400,309114750,29300,29450,29450,29300,2659
20240109,090300,231160500,29450,29550,29550,29450,1465
20240109,090200,187931750,29600,29400,29600,29400,1284
20240109,090100,150031800,29400,29300,29500,29300,3214
20240109,090000,55434050,29300,29200,29300,29200,1895