KissMeData/034120/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191500,18378922350,29500,29500,29500,29500,5792
20240102,191400,18378922350,29500,29500,29500,29500,0
20240102,191300,18378922350,29500,29500,29500,29500,0
20240102,191200,18378922350,29500,29500,29500,29500,0
20240102,191100,18378922350,29500,29500,29500,29500,0
20240102,191000,18378922350,29500,29500,29500,29500,0
20240102,190900,18378922350,29500,29500,29500,29500,0
20240102,190800,18378922350,29500,29500,29500,29500,0
20240102,190700,18378922350,29500,29500,29500,29500,0
20240102,190600,18378922350,29500,29500,29500,29500,0
20240102,190500,18378922350,29500,29500,29500,29500,0
20240102,190400,18378922350,29500,29500,29500,29500,0
20240102,190300,18378922350,29500,29500,29500,29500,0
20240102,190200,18378922350,29500,29500,29500,29500,0
20240102,190100,18378922350,29500,29500,29500,29500,0
20240102,190000,18378922350,29500,29500,29500,29500,0
20240102,185900,18378922350,29500,29500,29500,29500,0
20240102,185800,18378922350,29500,29500,29500,29500,0
20240102,185700,18378922350,29500,29500,29500,29500,0
20240102,185600,18378922350,29500,29500,29500,29500,0
20240102,185500,18378922350,29500,29500,29500,29500,0
20240102,185400,18378922350,29500,29500,29500,29500,0
20240102,185300,18378922350,29500,29500,29500,29500,0
20240102,185200,18378922350,29500,29500,29500,29500,0
20240102,185100,18378922350,29500,29500,29500,29500,0
20240102,185000,18378922350,29500,29500,29500,29500,0
20240102,184900,18378922350,29500,29500,29500,29500,0
20240102,184800,18378922350,29500,29500,29500,29500,0
20240102,184700,18378922350,29500,29500,29500,29500,0
20240102,184600,18378922350,29500,29500,29500,29500,0
20240102,184500,18378922350,29500,29500,29500,29500,5792
20240102,184400,18378922350,29500,29500,29500,29500,0
20240102,184300,18378922350,29500,29500,29500,29500,0
20240102,184200,18378922350,29500,29500,29500,29500,0
20240102,184100,18378922350,29500,29500,29500,29500,0
20240102,184000,18378922350,29500,29500,29500,29500,0
20240102,183900,18378922350,29500,29500,29500,29500,0
20240102,183800,18378922350,29500,29500,29500,29500,0
20240102,183700,18378922350,29500,29500,29500,29500,0
20240102,183600,18378922350,29500,29500,29500,29500,0
20240102,183500,18378922350,29500,29500,29500,29500,0
20240102,183400,18378922350,29500,29500,29500,29500,0
20240102,183300,18378922350,29500,29500,29500,29500,0
20240102,183200,18378922350,29500,29500,29500,29500,0
20240102,183100,18378922350,29500,29500,29500,29500,0
20240102,183000,18378922350,29500,29500,29500,29500,0
20240102,182900,18378922350,29500,29500,29500,29500,0
20240102,182800,18378922350,29500,29500,29500,29500,0
20240102,182700,18378922350,29500,29500,29500,29500,0
20240102,182600,18378922350,29500,29500,29500,29500,0
20240102,182500,18378922350,29500,29500,29500,29500,0
20240102,182400,18378922350,29500,29500,29500,29500,0
20240102,182300,18378922350,29500,29500,29500,29500,0
20240102,182200,18378922350,29500,29500,29500,29500,0
20240102,182100,18378922350,29500,29500,29500,29500,0
20240102,182000,18378922350,29500,29500,29500,29500,0
20240102,181900,18378922350,29500,29500,29500,29500,0
20240102,181800,18378922350,29500,29500,29500,29500,0
20240102,181700,18378922350,29500,29500,29500,29500,0
20240102,181600,18378922350,29500,29500,29500,29500,0
20240102,181500,18378922350,29500,29500,29500,29500,5792
20240102,181400,18378922350,29500,29500,29500,29500,0
20240102,181300,18378922350,29500,29500,29500,29500,0
20240102,181200,18378922350,29500,29500,29500,29500,0
20240102,181100,18378922350,29500,29500,29500,29500,0
20240102,181000,18378922350,29500,29500,29500,29500,0
20240102,180900,18378922350,29500,29500,29500,29500,0
20240102,180800,18378922350,29500,29500,29500,29500,0
20240102,180700,18378922350,29500,29500,29500,29500,0
20240102,180600,18378922350,29500,29500,29500,29500,0
20240102,180500,18378922350,29500,29500,29500,29500,0
20240102,180400,18378922350,29500,29500,29500,29500,0
20240102,180300,18378922350,29500,29500,29500,29500,0
20240102,180200,18378922350,29500,29500,29500,29500,0
20240102,180100,18378922350,29500,29500,29500,29500,0
20240102,180000,18378922350,29500,29500,29500,29500,0
20240102,175900,18378922350,29500,29500,29500,29500,0
20240102,175800,18378922350,29500,29500,29500,29500,0
20240102,175700,18378922350,29500,29500,29500,29500,0
20240102,175600,18378922350,29500,29500,29500,29500,0
20240102,175500,18378922350,29500,29500,29500,29500,0
20240102,175400,18378922350,29500,29500,29500,29500,0
20240102,175300,18378922350,29500,29500,29500,29500,0
20240102,175200,18378922350,29500,29500,29500,29500,0
20240102,175100,18378922350,29500,29500,29500,29500,0
20240102,175000,18378922350,29500,29500,29500,29500,0
20240102,174900,18378922350,29500,29500,29500,29500,0
20240102,174800,18378922350,29500,29500,29500,29500,0
20240102,174700,18378922350,29500,29500,29500,29500,0
20240102,174600,18378922350,29500,29500,29500,29500,0
20240102,174500,18378922350,29500,29500,29500,29500,5792
20240102,174400,18378922350,29500,29500,29500,29500,0
20240102,174300,18378922350,29500,29500,29500,29500,0
20240102,174200,18378922350,29500,29500,29500,29500,0
20240102,174100,18378922350,29500,29500,29500,29500,0
20240102,174000,18378922350,29500,29500,29500,29500,0
20240102,173900,18378922350,29500,29500,29500,29500,0
20240102,173800,18378922350,29500,29500,29500,29500,0
20240102,173700,18378922350,29500,29500,29500,29500,0
20240102,173600,18378922350,29500,29500,29500,29500,0
20240102,173500,18378922350,29500,29500,29500,29500,0
20240102,173400,18378922350,29500,29500,29500,29500,0
20240102,173300,18378922350,29500,29500,29500,29500,0
20240102,173200,18378922350,29500,29500,29500,29500,0
20240102,173100,18378922350,29500,29500,29500,29500,0
20240102,173000,18378922350,29500,29500,29500,29500,0
20240102,172900,18378922350,29500,29500,29500,29500,0
20240102,172800,18378922350,29500,29500,29500,29500,0
20240102,172700,18378922350,29500,29500,29500,29500,0
20240102,172600,18378922350,29500,29500,29500,29500,0
20240102,172500,18378922350,29500,29500,29500,29500,0
20240102,172400,18378922350,29500,29500,29500,29500,0
20240102,172300,18378922350,29500,29500,29500,29500,0
20240102,172200,18378922350,29500,29500,29500,29500,0
20240102,172100,18378922350,29500,29500,29500,29500,0
20240102,172000,18378922350,29500,29500,29500,29500,0
20240102,171900,18378922350,29500,29500,29500,29500,0
20240102,171800,18378922350,29500,29500,29500,29500,0
20240102,171700,18378922350,29500,29500,29500,29500,0
20240102,171600,18378922350,29500,29500,29500,29500,0
20240102,171500,18378922350,29500,29500,29500,29500,5792
20240102,171400,18378922350,29500,29500,29500,29500,0
20240102,171300,18378922350,29500,29500,29500,29500,0
20240102,171200,18378922350,29500,29500,29500,29500,0
20240102,171100,18378922350,29500,29500,29500,29500,0
20240102,171000,18378922350,29500,29500,29500,29500,0
20240102,170900,18378922350,29500,29500,29500,29500,0
20240102,170800,18378922350,29500,29500,29500,29500,0
20240102,170700,18378922350,29500,29500,29500,29500,0
20240102,170600,18378922350,29500,29500,29500,29500,0
20240102,170500,18378922350,29500,29500,29500,29500,0
20240102,170400,18378922350,29500,29500,29500,29500,0
20240102,170300,18378922350,29500,29500,29500,29500,0
20240102,170200,18378922350,29500,29500,29500,29500,0
20240102,170100,18378922350,29500,29500,29500,29500,0
20240102,170000,18378922350,29500,29500,29500,29500,0
20240102,165900,18378922350,29500,29500,29500,29500,0
20240102,165800,18378922350,29500,29500,29500,29500,0
20240102,165700,18378922350,29500,29500,29500,29500,0
20240102,165600,18378922350,29500,29500,29500,29500,0
20240102,165500,18378922350,29500,29500,29500,29500,0
20240102,165400,18378922350,29500,29500,29500,29500,0
20240102,165300,18378922350,29500,29500,29500,29500,0
20240102,165200,18378922350,29500,29500,29500,29500,0
20240102,165100,18378922350,29500,29500,29500,29500,0
20240102,165000,18378922350,29500,29500,29500,29500,0
20240102,164900,18378922350,29500,29500,29500,29500,0
20240102,164800,18378922350,29500,29500,29500,29500,0
20240102,164700,18378922350,29500,29500,29500,29500,0
20240102,164600,18378922350,29500,29500,29500,29500,0
20240102,164500,18378922350,29500,29500,29500,29500,5792
20240102,164400,18378922350,29500,29500,29500,29500,0
20240102,164300,18378922350,29500,29500,29500,29500,0
20240102,164200,18378922350,29500,29500,29500,29500,0
20240102,164100,18378922350,29500,29500,29500,29500,0
20240102,164000,18378922350,29500,29500,29500,29500,0
20240102,163900,18378922350,29500,29500,29500,29500,0
20240102,163800,18378922350,29500,29500,29500,29500,0
20240102,163700,18378922350,29500,29500,29500,29500,0
20240102,163600,18378922350,29500,29500,29500,29500,0
20240102,163500,18378922350,29500,29500,29500,29500,0
20240102,163400,18378922350,29500,29500,29500,29500,0
20240102,163300,18378922350,29500,29500,29500,29500,0
20240102,163200,18378922350,29500,29500,29500,29500,0
20240102,163100,18378922350,29500,29500,29500,29500,0
20240102,163000,18378922350,29500,29500,29500,29500,0
20240102,162900,18378922350,29500,29500,29500,29500,0
20240102,162800,18378922350,29500,29500,29500,29500,0
20240102,162700,18378922350,29500,29500,29500,29500,0
20240102,162600,18378922350,29500,29500,29500,29500,0
20240102,162500,18378922350,29500,29500,29500,29500,0
20240102,162400,18378922350,29500,29500,29500,29500,0
20240102,162300,18378922350,29500,29500,29500,29500,0
20240102,162200,18378922350,29500,29500,29500,29500,0
20240102,162100,18378922350,29500,29500,29500,29500,0
20240102,162000,18378922350,29500,29500,29500,29500,0
20240102,161900,18378922350,29500,29500,29500,29500,0
20240102,161800,18378922350,29500,29500,29500,29500,0
20240102,161700,18378922350,29500,29500,29500,29500,0
20240102,161600,18378922350,29500,29500,29500,29500,0
20240102,161500,18378922350,29500,29500,29500,29500,5792
20240102,161400,18378922350,29500,29500,29500,29500,0
20240102,161300,18378922350,29500,29500,29500,29500,0
20240102,161200,18378922350,29500,29500,29500,29500,0
20240102,161100,18378922350,29500,29500,29500,29500,0
20240102,161000,18378922350,29500,29500,29500,29500,0
20240102,160900,18378922350,29500,29500,29500,29500,0
20240102,160800,18378922350,29500,29500,29500,29500,0
20240102,160700,18378922350,29500,29500,29500,29500,0
20240102,160600,18378922350,29500,29500,29500,29500,0
20240102,160500,18378922350,29500,29500,29500,29500,0
20240102,160400,18378922350,29500,29500,29500,29500,0
20240102,160300,18378922350,29500,29500,29500,29500,0
20240102,160200,18378922350,29500,29500,29500,29500,0
20240102,160100,18378922350,29500,29500,29500,29500,0
20240102,160000,18378922350,29500,29500,29500,29500,0
20240102,155900,18378922350,29500,29500,29500,29500,0
20240102,155800,18378922350,29500,29500,29500,29500,0
20240102,155700,18378922350,29500,29500,29500,29500,0
20240102,155600,18378922350,29500,29500,29500,29500,0
20240102,155500,18378922350,29500,29500,29500,29500,0
20240102,155400,18378922350,29500,29500,29500,29500,0
20240102,155300,18378922350,29500,29500,29500,29500,0
20240102,155200,18378922350,29500,29500,29500,29500,0
20240102,155100,18378922350,29500,29500,29500,29500,0
20240102,155000,18378922350,29500,29500,29500,29500,0
20240102,154900,18378922350,29500,29500,29500,29500,0
20240102,154800,18378922350,29500,29500,29500,29500,0
20240102,154700,18378922350,29500,29500,29500,29500,0
20240102,154600,18378922350,29500,29500,29500,29500,0
20240102,154500,18378922350,29500,29500,29500,29500,5792
20240102,154400,18378922350,29500,29500,29500,29500,0
20240102,154300,18378922350,29500,29500,29500,29500,0
20240102,154200,18378922350,29500,29500,29500,29500,0
20240102,154100,18378922350,29500,29500,29500,29500,0
20240102,154000,18378922350,29500,29500,29500,29500,0
20240102,153900,18378922350,29500,29500,29500,29500,0
20240102,153800,18378922350,29500,29500,29500,29500,0
20240102,153700,18378922350,29500,29500,29500,29500,0
20240102,153600,18378922350,29500,29500,29500,29500,0
20240102,153500,18378922350,29500,29500,29500,29500,0
20240102,153400,18378922350,29500,29500,29500,29500,0
20240102,153300,18378922350,29500,29500,29500,29500,0
20240102,153200,18378922350,29500,29500,29500,29500,0
20240102,153100,18378922350,29500,29500,29500,29500,0
20240102,153000,18378922350,29500,29500,29500,29500,5792
20240102,152900,18208058350,29300,29300,29300,29300,0
20240102,152800,18208058350,29300,29300,29300,29300,0
20240102,152700,18208058350,29300,29300,29300,29300,0
20240102,152600,18208058350,29300,29300,29300,29300,0
20240102,152500,18208058350,29300,29300,29300,29300,0
20240102,152400,18208058350,29300,29300,29300,29300,0
20240102,152300,18208058350,29300,29300,29300,29300,0
20240102,152200,18208058350,29300,29300,29300,29300,0
20240102,152100,18208058350,29300,29300,29300,29300,0
20240102,152000,18208058350,29300,29300,29300,29300,0
20240102,151900,18208058350,29300,29450,29500,29300,2493
20240102,151800,18134800000,29450,29400,29450,29300,1277
20240102,151700,18097274750,29350,29450,29450,29350,1335
20240102,151600,18058049550,29500,29450,29500,29400,135
20240102,151500,18054073800,29400,29450,29450,29400,1872
20240102,151400,17999017900,29450,29400,29450,29400,999
20240102,151300,17969631800,29400,29500,29550,29400,1864
20240102,151200,17914648750,29450,29500,29500,29350,2891
20240102,151100,17829475300,29500,29300,29500,29250,4502
20240102,151000,17697081500,29250,29250,29300,29200,1502
20240102,150900,17653185450,29200,29250,29250,29200,4609
20240102,150800,17518468850,29250,29300,29400,29250,2583
20240102,150700,17442872100,29300,29400,29500,29250,2045
20240102,150600,17382932550,29250,29300,29300,29250,4905
20240102,150500,17239299150,29300,29350,29450,29300,2614
20240102,150400,17162605450,29350,29400,29500,29350,1437
20240102,150300,17120388300,29400,29400,29500,29350,3405
20240102,150200,17020322800,29400,29500,29500,29350,5279
20240102,150100,16865215900,29500,29500,29500,29400,3057
20240102,150000,16775181500,29500,29450,29550,29400,1683
20240102,145900,16725618350,29450,29450,29550,29400,2188
20240102,145800,16661190950,29400,29400,29550,29350,4000
20240102,145700,16543525050,29400,29450,29500,29350,3426
20240102,145600,16442737150,29450,29500,29600,29450,2786
20240102,145500,16360550600,29500,29550,29700,29500,2163
20240102,145400,16296589150,29550,29550,29650,29550,2800
20240102,145300,16213696150,29600,29650,29650,29550,1375
20240102,145200,16172976600,29650,29650,29700,29600,1270
20240102,145100,16135311150,29650,29700,29700,29650,1067
20240102,145000,16103655450,29700,29700,29750,29650,1258
20240102,144900,16066298500,29700,29700,29700,29600,1264
20240102,144800,16028774750,29700,29650,29700,29650,1789
20240102,144700,15975658550,29700,29600,29700,29600,1697
20240102,144600,15925338550,29600,29600,29650,29550,818
20240102,144500,15901127950,29600,29550,29600,29450,1217
20240102,144400,15865186500,29600,29600,29750,29600,3806
20240102,144300,15752194950,29600,29600,29900,29550,5351
20240102,144200,15593138200,29600,29400,29700,29400,3915
20240102,144100,15477330450,29400,29400,29450,29400,575
20240102,144000,15460422600,29450,29450,29450,29400,230
20240102,143900,15453659050,29400,29350,29400,29350,340
20240102,143800,15443669200,29350,29400,29400,29350,332
20240102,143700,15433915350,29450,29400,29450,29350,292
20240102,143600,15425329650,29400,29400,29450,29400,433
20240102,143500,15412599400,29400,29400,29450,29400,342
20240102,143400,15402544550,29400,29400,29450,29400,258
20240102,143300,15394959250,29450,29400,29450,29400,853
20240102,143200,15369873600,29450,29400,29450,29400,188
20240102,143100,15364337500,29450,29450,29450,29400,751
20240102,143000,15342254400,29400,29450,29500,29400,722
20240102,142900,15321004700,29500,29450,29500,29450,290
20240102,142800,15312463550,29450,29450,29450,29450,257
20240102,142700,15304894900,29450,29450,29500,29450,350
20240102,142600,15294587350,29450,29400,29450,29400,458
20240102,142500,15281103200,29450,29500,29500,29450,695
20240102,142400,15260634750,29450,29500,29500,29450,459
20240102,142300,15247109650,29500,29450,29500,29450,442
20240102,142200,15234084150,29450,29500,29500,29450,167
20240102,142100,15229163600,29450,29450,29500,29400,930
20240102,142000,15201761500,29400,29450,29450,29400,568
20240102,141900,15185051850,29450,29400,29450,29400,642
20240102,141800,15166158150,29450,29450,29450,29450,652
20240102,141700,15146956750,29450,29400,29450,29400,333
20240102,141600,15137166050,29350,29400,29400,29350,347
20240102,141500,15126976550,29350,29450,29450,29350,967
20240102,141400,15098549900,29450,29450,29450,29400,260
20240102,141300,15090902800,29400,29450,29450,29350,358
20240102,141200,15080387350,29350,29400,29450,29350,482
20240102,141100,15066231050,29400,29400,29400,29400,216
20240102,141000,15059880650,29400,29400,29450,29400,350
20240102,140900,15049586550,29450,29400,29450,29400,337
20240102,140800,15039668700,29400,29450,29450,29400,443
20240102,140700,15026636750,29400,29400,29400,29400,191
20240102,140600,15021021350,29400,29400,29450,29400,1001
20240102,140500,14991563700,29450,29450,29450,29400,726
20240102,140400,14970211350,29450,29400,29450,29350,408
20240102,140300,14958222750,29400,29450,29450,29350,656
20240102,140200,14938954700,29400,29350,29450,29350,338
20240102,140100,14929034250,29350,29350,29350,29350,337
20240102,140000,14919143300,29350,29400,29400,29300,302
20240102,135900,14910284250,29400,29350,29400,29300,326
20240102,135800,14900714500,29350,29350,29450,29300,641
20240102,135700,14881924150,29350,29350,29350,29300,287
20240102,135600,14873502650,29350,29400,29500,29350,348
20240102,135500,14863278150,29350,29300,29350,29300,396
20240102,135400,14851671800,29350,29350,29350,29300,1675
20240102,135300,14802549600,29300,29250,29300,29250,488
20240102,135200,14788261200,29250,29300,29300,29250,830
20240102,135100,14763974400,29250,29300,29300,29200,2824
20240102,135000,14681399400,29250,29300,29300,29250,1182
20240102,134900,14646793100,29300,29300,29350,29300,982
20240102,134800,14618015300,29350,29300,29350,29300,289
20240102,134700,14609546550,29300,29300,29350,29300,1575
20240102,134600,14563396650,29350,29400,29450,29250,9439
20240102,134500,14286681350,29400,29450,29450,29400,3796
20240102,134400,14175011300,29450,29500,29500,29450,620
20240102,134300,14156741200,29500,29450,29500,29450,357
20240102,134200,14146221350,29500,29450,29500,29450,373
20240102,134100,14135236400,29450,29500,29500,29450,352
20240102,134000,14124856050,29500,29500,29550,29500,228
20240102,133900,14118130000,29500,29500,29500,29450,390
20240102,133800,14106629900,29500,29500,29500,29450,322
20240102,133700,14097138700,29500,29500,29550,29500,124
20240102,133600,14093480550,29500,29450,29550,29450,765
20240102,133500,14070906750,29500,29450,29550,29450,282
20240102,133400,14062591500,29550,29450,29550,29450,463
20240102,133300,14048955950,29450,29500,29500,29450,223
20240102,133200,14042378450,29500,29450,29500,29450,914
20240102,133100,14015446500,29500,29450,29500,29450,271
20240102,133000,14007463800,29450,29500,29500,29450,596
20240102,132900,13989893100,29500,29500,29550,29450,727
20240102,132800,13968459850,29500,29450,29500,29450,516
20240102,132700,13953255500,29450,29500,29500,29450,429
20240102,132600,13940610900,29450,29500,29500,29450,930
20240102,132500,13913211850,29500,29500,29500,29450,538
20240102,132400,13897356950,29500,29500,29500,29500,235
20240102,132300,13890424450,29500,29500,29500,29500,266
20240102,132200,13882577450,29500,29500,29500,29500,642
20240102,132100,13863638450,29500,29500,29500,29500,1172
20240102,132000,13829064450,29500,29500,29550,29500,589
20240102,131900,13811686650,29550,29550,29550,29500,1150
20240102,131800,13777758850,29550,29550,29550,29500,414
20240102,131700,13765545650,29500,29600,29600,29500,1712
20240102,131600,13714957600,29550,29550,29600,29550,886
20240102,131500,13688776050,29600,29600,29600,29550,685
20240102,131400,13668508050,29600,29550,29600,29550,169
20240102,131300,13663508500,29550,29600,29650,29550,3568
20240102,131200,13557978400,29650,29650,29700,29600,385
20240102,131100,13546569450,29650,29600,29650,29600,1154
20240102,131000,13512359500,29600,29650,29650,29600,566
20240102,130900,13495587400,29650,29650,29650,29650,469
20240102,130800,13481681550,29700,29700,29700,29650,80
20240102,130700,13479309050,29650,29650,29650,29650,67
20240102,130600,13477322500,29650,29700,29700,29650,650
20240102,130500,13458020700,29700,29650,29700,29600,1471
20240102,130400,13414463250,29650,29650,29650,29600,901
20240102,130300,13387748950,29650,29650,29700,29650,932
20240102,130200,13360114150,29700,29650,29700,29650,307
20240102,130100,13351008250,29700,29700,29700,29650,254
20240102,130000,13343470800,29700,29650,29700,29650,701
20240102,125900,13322676400,29650,29650,29700,29650,252
20240102,125800,13315193400,29700,29700,29750,29700,291
20240102,125700,13306550150,29750,29700,29750,29700,1189
20240102,125600,13271236700,29700,29700,29750,29700,1046
20240102,125500,13240170300,29700,29750,29750,29700,296
20240102,125400,13231375300,29750,29750,29800,29700,339
20240102,125300,13221290300,29750,29800,29850,29700,139
20240102,125200,13217155200,29750,29800,29800,29750,175
20240102,125100,13211948000,29800,29700,29850,29700,437
20240102,125000,13198941700,29700,29800,29850,29700,247
20240102,124900,13191590700,29700,29700,29850,29700,258
20240102,124800,13183909450,29700,29750,29800,29700,423
20240102,124700,13171326150,29750,29800,29800,29750,340
20240102,124600,13161199400,29800,29800,29850,29800,249
20240102,124500,13153779050,29800,29850,29850,29700,377
20240102,124400,13142551550,29850,29800,29850,29700,319
20240102,124300,13133050600,29800,29750,29800,29750,1185
20240102,124200,13097796800,29800,29850,29900,29800,196
20240102,124100,13091951750,29850,29850,29850,29850,178
20240102,124000,13086638450,29850,29950,29950,29850,379
20240102,123900,13075306400,29950,29900,29950,29850,4122
20240102,123800,12952031900,29900,29850,29900,29800,656
20240102,123700,12932457600,29850,29800,29850,29750,363
20240102,123600,12921641650,29850,29800,29850,29800,688
20240102,123500,12901138650,29800,29850,29850,29800,691
20240102,123400,12880529350,29800,29800,29850,29750,365
20240102,123300,12869653800,29700,29700,29800,29700,686
20240102,123200,12849272050,29700,29700,29700,29700,469
20240102,123100,12835342750,29700,29750,29750,29700,753
20240102,123000,12812942150,29750,29800,29800,29750,351
20240102,122900,12802496250,29750,29750,29800,29750,184
20240102,122800,12797020600,29750,29800,29800,29750,533
20240102,122700,12781145800,29800,29750,29800,29700,327
20240102,122600,12771415450,29750,29750,29800,29700,201
20240102,122500,12765437200,29750,29750,29750,29700,377
20240102,122400,12754231500,29700,29700,29750,29700,298
20240102,122300,12745380650,29700,29700,29750,29700,269
20240102,122200,12737386500,29700,29700,29750,29700,337
20240102,122100,12727376450,29750,29700,29750,29700,843
20240102,122000,12702333450,29700,29700,29700,29700,560
20240102,121900,12685701450,29650,29650,29700,29650,2195
20240102,121800,12620532050,29650,29650,29650,29650,332
20240102,121700,12610688250,29700,29650,29700,29650,126
20240102,121600,12606951400,29650,29650,29650,29650,564
20240102,121500,12590228800,29650,29700,29700,29650,558
20240102,121400,12573672650,29700,29700,29700,29650,1088
20240102,121300,12541362500,29650,29650,29700,29650,666
20240102,121200,12521614000,29700,29650,29700,29650,141
20240102,121100,12517432900,29650,29650,29700,29650,336
20240102,121000,12507463100,29650,29650,29650,29650,56
20240102,120900,12505802700,29650,29600,29650,29600,393
20240102,120800,12494165350,29600,29600,29700,29600,2470
20240102,120700,12421052850,29600,29550,29600,29550,183
20240102,120600,12415640200,29550,29550,29550,29550,76
20240102,120500,12413394400,29550,29600,29600,29550,247
20240102,120400,12406086500,29600,29550,29600,29550,128
20240102,120300,12402301600,29550,29550,29600,29550,310
20240102,120200,12393134050,29550,29550,29600,29550,169
20240102,120100,12388137950,29550,29550,29550,29550,148
20240102,120000,12383764550,29550,29550,29550,29500,693
20240102,115900,12363292450,29550,29550,29550,29500,365
20240102,115800,12352506800,29500,29500,29500,29500,312
20240102,115700,12343302800,29500,29500,29550,29500,169
20240102,115600,12338317050,29500,29500,29500,29500,234
20240102,115500,12331414050,29500,29500,29550,29450,1698
20240102,115400,12281362150,29500,29550,29550,29500,412
20240102,115300,12269197200,29550,29500,29550,29500,335
20240102,115200,12259313950,29550,29500,29550,29500,260
20240102,115100,12251639950,29500,29550,29550,29500,427
20240102,115000,12239037950,29550,29550,29550,29500,223
20240102,114900,12232451700,29500,29500,29550,29450,838
20240102,114800,12207734550,29500,29550,29550,29500,483
20240102,114700,12193486000,29500,29500,29550,29500,610
20240102,114600,12175490250,29550,29600,29600,29500,1020
20240102,114500,12145351650,29600,29550,29700,29550,233
20240102,114400,12138463450,29700,29750,29900,29550,3879
20240102,114300,12022695400,29750,29500,29750,29500,3278
20240102,114200,11925662200,29550,29550,29550,29500,779
20240102,114100,11902678100,29550,29600,29600,29550,763
20240102,114000,11880127700,29600,29550,29600,29550,435
20240102,113900,11867264800,29550,29600,29600,29550,878
20240102,113800,11841303100,29600,29600,29600,29600,810
20240102,113700,11817327100,29600,29650,29700,29600,3605
20240102,113600,11710298100,29600,29550,29650,29550,659
20240102,113500,11690792900,29550,29550,29550,29500,351
20240102,113400,11680427150,29550,29500,29550,29450,1017
20240102,113300,11650391250,29500,29500,29550,29500,1833
20240102,113200,11596315850,29500,29550,29550,29450,1464
20240102,113100,11553130950,29500,29450,29500,29450,694
20240102,113000,11532672500,29500,29500,29500,29450,1763
20240102,112900,11480743650,29450,29550,29550,29450,943
20240102,112800,11452929550,29500,29500,29550,29500,519
20240102,112700,11437618850,29500,29550,29550,29500,657
20240102,112600,11418235800,29500,29650,29650,29450,9470
20240102,112500,11138425850,29600,29650,29700,29600,1249
20240102,112400,11101393300,29650,29650,29700,29600,797
20240102,112300,11077758100,29650,29650,29700,29650,1069
20240102,112200,11046061000,29650,29700,29700,29650,567
20240102,112100,11029230750,29700,29700,29700,29700,354
20240102,112000,11018716950,29700,29700,29700,29650,702
20240102,111900,10997868650,29650,29700,29700,29650,362
20240102,111800,10987128550,29700,29700,29750,29650,556
20240102,111700,10970627850,29700,29650,29750,29650,1366
20240102,111600,10930057100,29650,29700,29700,29650,784
20240102,111500,10906777550,29700,29700,29750,29700,614
20240102,111400,10888540700,29700,29700,29700,29650,1083
20240102,111300,10856375650,29700,29700,29800,29700,823
20240102,111200,10831926600,29700,29650,29750,29650,1250
20240102,111100,10794825200,29650,29700,29750,29600,5231
20240102,111000,10639647500,29750,29850,29850,29750,1986
20240102,110900,10580559800,29800,29900,29900,29800,1237
20240102,110800,10543660650,29900,29850,29900,29800,567
20240102,110700,10526738400,29850,29750,29850,29750,1275
20240102,110600,10488788750,29750,29800,29800,29750,868
20240102,110500,10462940450,29800,29850,29850,29750,4260
20240102,110400,10335966250,29850,29950,29950,29850,560
20240102,110300,10319237800,29900,29900,29900,29850,929
20240102,110200,10291465700,29900,29850,29900,29850,1096
20240102,110100,10258708200,29900,29900,30000,29900,1674
20240102,110000,10208639550,29900,30050,30050,29900,5191
20240102,105900,10053190400,30050,30050,30100,30050,311
20240102,105800,10043844750,30050,30050,30100,30050,356
20240102,105700,10033146350,30050,30100,30150,30050,650
20240102,105600,10013587950,30100,30100,30150,30050,985
20240102,105500,9983935050,30050,30050,30200,30050,1965
20240102,105400,9924700400,30000,29950,30000,29950,1703
20240102,105300,9873632550,30000,30000,30000,29950,3541
20240102,105200,9767433050,30000,30100,30150,30000,1984
20240102,105100,9707768200,30100,30150,30150,30100,1207
20240102,105000,9671385100,30150,30150,30150,30100,884
20240102,104900,9644759550,30150,30100,30150,30100,1457
20240102,104800,9600852300,30150,30100,30150,30050,1549
20240102,104700,9554221650,30100,30150,30150,30050,2179
20240102,104600,9488619950,30150,30050,30200,30000,4319
20240102,104500,9358413600,30050,30000,30050,29950,3315
20240102,104400,9258928650,30050,30050,30150,29950,1522
20240102,104300,9213185550,30100,30000,30150,30000,3920
20240102,104200,9095317200,30000,30000,30050,29900,3128
20240102,104100,9001529700,30000,29950,30000,29950,2801
20240102,104000,8917560950,29950,29850,30000,29850,2553
20240102,103900,8841141150,29950,29950,30000,29850,1453
20240102,103800,8797688750,29950,29850,29950,29850,1974
20240102,103700,8738629850,29850,29950,29950,29850,2936
20240102,103600,8650781000,29950,29800,29950,29800,1431
20240102,103500,8608025950,29850,29800,29850,29700,1412
20240102,103400,8565976200,29800,29750,29800,29700,417
20240102,103300,8553560350,29750,29700,29800,29700,926
20240102,103200,8526048700,29700,29650,29750,29650,2586
20240102,103100,8449326050,29700,29700,29800,29650,5387
20240102,103000,8289365350,29700,29750,29800,29700,4047
20240102,102900,8169055950,29750,29800,29850,29750,3628
20240102,102800,8061095800,29800,29900,29950,29800,1396
20240102,102700,8019434100,29950,29800,30000,29750,3089
20240102,102600,7927342300,29750,29850,29850,29750,1398
20240102,102500,7885685150,29850,30000,30000,29800,2219
20240102,102400,7819362250,30000,29900,30000,29850,5576
20240102,102300,7652552350,29900,29750,29900,29750,2643
20240102,102200,7573727200,29750,29750,29800,29700,1596
20240102,102100,7526234850,29750,29750,29800,29700,2584
20240102,102000,7449402350,29700,29700,29800,29700,3001
20240102,101900,7360104450,29700,29600,29750,29600,5231
20240102,101800,7204987550,29600,29650,29700,29600,4791
20240102,101700,7063107900,29650,29750,29800,29650,3258
20240102,101600,6966383350,29800,29650,29800,29550,10128
20240102,101500,6666391400,29650,29900,29950,29650,11962
20240102,101400,6310012350,29900,29950,30050,29800,8661
20240102,101300,6050877250,29900,29900,29950,29800,7513
20240102,101200,5826565900,29850,30100,30100,29800,16438
20240102,101100,5334468300,30100,30200,30250,30100,3859
20240102,101000,5218078000,30250,30200,30250,30200,3924
20240102,100900,5099456100,30200,30350,30400,30150,10658
20240102,100800,4777008450,30400,30500,30500,30350,6921
20240102,100700,4566513800,30500,30500,30600,30450,9251
20240102,100600,4284137050,30550,30350,30550,30200,9273
20240102,100500,4002634000,30350,30150,30350,30100,6689
20240102,100400,3800511550,30200,30050,30200,30050,4464
20240102,100300,3666024750,30050,30050,30150,30000,5308
20240102,100200,3506444050,30050,29950,30050,29900,9390
20240102,100100,3224879850,29950,30400,30500,29950,35030
20240102,100000,2167905350,30400,30500,30700,30400,70593