KissMeData/042000/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192600,15854374700,28100,28100,28100,28100,3359
20240104,192500,15854374700,28100,28100,28100,28100,0
20240104,192400,15854374700,28100,28100,28100,28100,0
20240104,192300,15854374700,28100,28100,28100,28100,0
20240104,192200,15854374700,28100,28100,28100,28100,0
20240104,192100,15854374700,28100,28100,28100,28100,0
20240104,192000,15854374700,28100,28100,28100,28100,0
20240104,191900,15854374700,28100,28100,28100,28100,0
20240104,191800,15854374700,28100,28100,28100,28100,0
20240104,191700,15854374700,28100,28100,28100,28100,0
20240104,191600,15854374700,28100,28100,28100,28100,0
20240104,191500,15854374700,28100,28100,28100,28100,0
20240104,191400,15854374700,28100,28100,28100,28100,0
20240104,191300,15854374700,28100,28100,28100,28100,0
20240104,191200,15854374700,28100,28100,28100,28100,0
20240104,191100,15854374700,28100,28100,28100,28100,0
20240104,191000,15854374700,28100,28100,28100,28100,0
20240104,190900,15854374700,28100,28100,28100,28100,0
20240104,190800,15854374700,28100,28100,28100,28100,0
20240104,190700,15854374700,28100,28100,28100,28100,0
20240104,190600,15854374700,28100,28100,28100,28100,0
20240104,190500,15854374700,28100,28100,28100,28100,0
20240104,190400,15854374700,28100,28100,28100,28100,0
20240104,190300,15854374700,28100,28100,28100,28100,0
20240104,190200,15854374700,28100,28100,28100,28100,0
20240104,190100,15854374700,28100,28100,28100,28100,0
20240104,190000,15854374700,28100,28100,28100,28100,0
20240104,185900,15854374700,28100,28100,28100,28100,0
20240104,185800,15854374700,28100,28100,28100,28100,0
20240104,185700,15854374700,28100,28100,28100,28100,0
20240104,185600,15854374700,28100,28100,28100,28100,3359
20240104,185500,15854374700,28100,28100,28100,28100,0
20240104,185400,15854374700,28100,28100,28100,28100,0
20240104,185300,15854374700,28100,28100,28100,28100,0
20240104,185200,15854374700,28100,28100,28100,28100,0
20240104,185100,15854374700,28100,28100,28100,28100,0
20240104,185000,15854374700,28100,28100,28100,28100,0
20240104,184900,15854374700,28100,28100,28100,28100,0
20240104,184800,15854374700,28100,28100,28100,28100,0
20240104,184700,15854374700,28100,28100,28100,28100,0
20240104,184600,15854374700,28100,28100,28100,28100,0
20240104,184500,15854374700,28100,28100,28100,28100,0
20240104,184400,15854374700,28100,28100,28100,28100,0
20240104,184300,15854374700,28100,28100,28100,28100,0
20240104,184200,15854374700,28100,28100,28100,28100,0
20240104,184100,15854374700,28100,28100,28100,28100,0
20240104,184000,15854374700,28100,28100,28100,28100,0
20240104,183900,15854374700,28100,28100,28100,28100,0
20240104,183800,15854374700,28100,28100,28100,28100,0
20240104,183700,15854374700,28100,28100,28100,28100,0
20240104,183600,15854374700,28100,28100,28100,28100,0
20240104,183500,15854374700,28100,28100,28100,28100,0
20240104,183400,15854374700,28100,28100,28100,28100,0
20240104,183300,15854374700,28100,28100,28100,28100,0
20240104,183200,15854374700,28100,28100,28100,28100,0
20240104,183100,15854374700,28100,28100,28100,28100,0
20240104,183000,15854374700,28100,28100,28100,28100,0
20240104,182900,15854374700,28100,28100,28100,28100,0
20240104,182800,15854374700,28100,28100,28100,28100,0
20240104,182700,15854374700,28100,28100,28100,28100,0
20240104,182600,15854374700,28100,28100,28100,28100,3359
20240104,182500,15854374700,28100,28100,28100,28100,0
20240104,182400,15854374700,28100,28100,28100,28100,0
20240104,182300,15854374700,28100,28100,28100,28100,0
20240104,182200,15854374700,28100,28100,28100,28100,0
20240104,182100,15854374700,28100,28100,28100,28100,0
20240104,182000,15854374700,28100,28100,28100,28100,0
20240104,181900,15854374700,28100,28100,28100,28100,0
20240104,181800,15854374700,28100,28100,28100,28100,0
20240104,181700,15854374700,28100,28100,28100,28100,0
20240104,181600,15854374700,28100,28100,28100,28100,0
20240104,181500,15854374700,28100,28100,28100,28100,0
20240104,181400,15854374700,28100,28100,28100,28100,0
20240104,181300,15854374700,28100,28100,28100,28100,0
20240104,181200,15854374700,28100,28100,28100,28100,0
20240104,181100,15854374700,28100,28100,28100,28100,0
20240104,181000,15854374700,28100,28100,28100,28100,0
20240104,180900,15854374700,28100,28100,28100,28100,0
20240104,180800,15854374700,28100,28100,28100,28100,0
20240104,180700,15854374700,28100,28100,28100,28100,0
20240104,180600,15854374700,28100,28100,28100,28100,0
20240104,180500,15854374700,28100,28100,28100,28100,0
20240104,180400,15854374700,28100,28100,28100,28100,0
20240104,180300,15854374700,28100,28100,28100,28100,0
20240104,180200,15854374700,28100,28100,28100,28100,0
20240104,180100,15854374700,28100,28100,28100,28100,0
20240104,180000,15854374700,28100,28100,28100,28100,0
20240104,175900,15854374700,28100,28100,28100,28100,0
20240104,175800,15854374700,28100,28100,28100,28100,0
20240104,175700,15854374700,28100,28100,28100,28100,0
20240104,175600,15854374700,28100,28100,28100,28100,3359
20240104,175500,15854374700,28100,28100,28100,28100,0
20240104,175400,15854374700,28100,28100,28100,28100,0
20240104,175300,15854374700,28100,28100,28100,28100,0
20240104,175200,15854374700,28100,28100,28100,28100,0
20240104,175100,15854374700,28100,28100,28100,28100,0
20240104,175000,15854374700,28100,28100,28100,28100,0
20240104,174900,15854374700,28100,28100,28100,28100,0
20240104,174800,15854374700,28100,28100,28100,28100,0
20240104,174700,15854374700,28100,28100,28100,28100,0
20240104,174600,15854374700,28100,28100,28100,28100,0
20240104,174500,15854374700,28100,28100,28100,28100,0
20240104,174400,15854374700,28100,28100,28100,28100,0
20240104,174300,15854374700,28100,28100,28100,28100,0
20240104,174200,15854374700,28100,28100,28100,28100,0
20240104,174100,15854374700,28100,28100,28100,28100,0
20240104,174000,15854374700,28100,28100,28100,28100,0
20240104,173900,15854374700,28100,28100,28100,28100,0
20240104,173800,15854374700,28100,28100,28100,28100,0
20240104,173700,15854374700,28100,28100,28100,28100,0
20240104,173600,15854374700,28100,28100,28100,28100,0
20240104,173500,15854374700,28100,28100,28100,28100,0
20240104,173400,15854374700,28100,28100,28100,28100,0
20240104,173300,15854374700,28100,28100,28100,28100,0
20240104,173200,15854374700,28100,28100,28100,28100,0
20240104,173100,15854374700,28100,28100,28100,28100,0
20240104,173000,15854374700,28100,28100,28100,28100,0
20240104,172900,15854374700,28100,28100,28100,28100,0
20240104,172800,15854374700,28100,28100,28100,28100,0
20240104,172700,15854374700,28100,28100,28100,28100,0
20240104,172600,15854374700,28100,28100,28100,28100,3359
20240104,172500,15854374700,28100,28100,28100,28100,0
20240104,172400,15854374700,28100,28100,28100,28100,0
20240104,172300,15854374700,28100,28100,28100,28100,0
20240104,172200,15854374700,28100,28100,28100,28100,0
20240104,172100,15854374700,28100,28100,28100,28100,0
20240104,172000,15854374700,28100,28100,28100,28100,0
20240104,171900,15854374700,28100,28100,28100,28100,0
20240104,171800,15854374700,28100,28100,28100,28100,0
20240104,171700,15854374700,28100,28100,28100,28100,0
20240104,171600,15854374700,28100,28100,28100,28100,0
20240104,171500,15854374700,28100,28100,28100,28100,0
20240104,171400,15854374700,28100,28100,28100,28100,0
20240104,171300,15854374700,28100,28100,28100,28100,0
20240104,171200,15854374700,28100,28100,28100,28100,0
20240104,171100,15854374700,28100,28100,28100,28100,0
20240104,171000,15854374700,28100,28100,28100,28100,0
20240104,170900,15854374700,28100,28100,28100,28100,0
20240104,170800,15854374700,28100,28100,28100,28100,0
20240104,170700,15854374700,28100,28100,28100,28100,0
20240104,170600,15854374700,28100,28100,28100,28100,0
20240104,170500,15854374700,28100,28100,28100,28100,0
20240104,170400,15854374700,28100,28100,28100,28100,0
20240104,170300,15854374700,28100,28100,28100,28100,0
20240104,170200,15854374700,28100,28100,28100,28100,0
20240104,170100,15854374700,28100,28100,28100,28100,0
20240104,170000,15854374700,28100,28100,28100,28100,0
20240104,165900,15854374700,28100,28100,28100,28100,0
20240104,165800,15854374700,28100,28100,28100,28100,0
20240104,165700,15854374700,28100,28100,28100,28100,0
20240104,165600,15854374700,28100,28100,28100,28100,3359
20240104,165500,15854374700,28100,28100,28100,28100,0
20240104,165400,15854374700,28100,28100,28100,28100,0
20240104,165300,15854374700,28100,28100,28100,28100,0
20240104,165200,15854374700,28100,28100,28100,28100,0
20240104,165100,15854374700,28100,28100,28100,28100,0
20240104,165000,15854374700,28100,28100,28100,28100,0
20240104,164900,15854374700,28100,28100,28100,28100,0
20240104,164800,15854374700,28100,28100,28100,28100,0
20240104,164700,15854374700,28100,28100,28100,28100,0
20240104,164600,15854374700,28100,28100,28100,28100,0
20240104,164500,15854374700,28100,28100,28100,28100,0
20240104,164400,15854374700,28100,28100,28100,28100,0
20240104,164300,15854374700,28100,28100,28100,28100,0
20240104,164200,15854374700,28100,28100,28100,28100,0
20240104,164100,15854374700,28100,28100,28100,28100,0
20240104,164000,15854374700,28100,28100,28100,28100,0
20240104,163900,15854374700,28100,28100,28100,28100,0
20240104,163800,15854374700,28100,28100,28100,28100,0
20240104,163700,15854374700,28100,28100,28100,28100,0
20240104,163600,15854374700,28100,28100,28100,28100,0
20240104,163500,15854374700,28100,28100,28100,28100,0
20240104,163400,15854374700,28100,28100,28100,28100,0
20240104,163300,15854374700,28100,28100,28100,28100,0
20240104,163200,15854374700,28100,28100,28100,28100,0
20240104,163100,15854374700,28100,28100,28100,28100,0
20240104,163000,15854374700,28100,28100,28100,28100,0
20240104,162900,15854374700,28100,28100,28100,28100,0
20240104,162800,15854374700,28100,28100,28100,28100,0
20240104,162700,15854374700,28100,28100,28100,28100,0
20240104,162600,15854374700,28100,28100,28100,28100,3359
20240104,162500,15854374700,28100,28100,28100,28100,0
20240104,162400,15854374700,28100,28100,28100,28100,0
20240104,162300,15854374700,28100,28100,28100,28100,0
20240104,162200,15854374700,28100,28100,28100,28100,0
20240104,162100,15854374700,28100,28100,28100,28100,0
20240104,162000,15854374700,28100,28100,28100,28100,0
20240104,161900,15854374700,28100,28100,28100,28100,0
20240104,161800,15854374700,28100,28100,28100,28100,0
20240104,161700,15854374700,28100,28100,28100,28100,0
20240104,161600,15854374700,28100,28100,28100,28100,0
20240104,161500,15854374700,28100,28100,28100,28100,0
20240104,161400,15854374700,28100,28100,28100,28100,0
20240104,161300,15854374700,28100,28100,28100,28100,0
20240104,161200,15854374700,28100,28100,28100,28100,0
20240104,161100,15854374700,28100,28100,28100,28100,0
20240104,161000,15854374700,28100,28100,28100,28100,0
20240104,160900,15854374700,28100,28100,28100,28100,0
20240104,160800,15854374700,28100,28100,28100,28100,0
20240104,160700,15854374700,28100,28100,28100,28100,0
20240104,160600,15854374700,28100,28100,28100,28100,0
20240104,160500,15854374700,28100,28100,28100,28100,0
20240104,160400,15854374700,28100,28100,28100,28100,0
20240104,160300,15854374700,28100,28100,28100,28100,0
20240104,160200,15854374700,28100,28100,28100,28100,0
20240104,160100,15854374700,28100,28100,28100,28100,0
20240104,160000,15854374700,28100,28100,28100,28100,0
20240104,155900,15854374700,28100,28100,28100,28100,0
20240104,155800,15854374700,28100,28100,28100,28100,0
20240104,155700,15854374700,28100,28100,28100,28100,0
20240104,155600,15854374700,28100,28100,28100,28100,3359
20240104,155500,15854374700,28100,28100,28100,28100,0
20240104,155400,15854374700,28100,28100,28100,28100,0
20240104,155300,15854374700,28100,28100,28100,28100,0
20240104,155200,15854374700,28100,28100,28100,28100,0
20240104,155100,15854374700,28100,28100,28100,28100,0
20240104,155000,15854374700,28100,28100,28100,28100,0
20240104,154900,15854374700,28100,28100,28100,28100,0
20240104,154800,15854374700,28100,28100,28100,28100,0
20240104,154700,15854374700,28100,28100,28100,28100,0
20240104,154600,15854374700,28100,28100,28100,28100,0
20240104,154500,15854374700,28100,28100,28100,28100,0
20240104,154400,15854374700,28100,28100,28100,28100,0
20240104,154300,15854374700,28100,28100,28100,28100,0
20240104,154200,15854374700,28100,28100,28100,28100,0
20240104,154100,15854374700,28100,28100,28100,28100,0
20240104,154000,15854374700,28100,28100,28100,28100,0
20240104,153900,15854374700,28100,28100,28100,28100,0
20240104,153800,15854374700,28100,28100,28100,28100,0
20240104,153700,15854374700,28100,28100,28100,28100,0
20240104,153600,15854374700,28100,28100,28100,28100,0
20240104,153500,15854374700,28100,28100,28100,28100,0
20240104,153400,15854374700,28100,28100,28100,28100,0
20240104,153300,15854374700,28100,28100,28100,28100,0
20240104,153200,15854374700,28100,28100,28100,28100,0
20240104,153100,15854374700,28100,28100,28100,28100,0
20240104,153000,15854374700,28100,28100,28100,28100,3359
20240104,152900,15759986800,28100,28100,28100,28100,0
20240104,152800,15759986800,28100,28100,28100,28100,0
20240104,152700,15759986800,28100,28100,28100,28100,0
20240104,152600,15759986800,28100,28100,28100,28100,0
20240104,152500,15759986800,28100,28100,28100,28100,0
20240104,152400,15759986800,28100,28100,28100,28100,0
20240104,152300,15759986800,28100,28100,28100,28100,0
20240104,152200,15759986800,28100,28100,28100,28100,0
20240104,152100,15759986800,28100,28100,28100,28100,0
20240104,152000,15759986800,28100,28100,28100,28100,0
20240104,151900,15759986800,28100,28150,28150,27900,401
20240104,151800,15748776750,27900,28100,28100,27900,1129
20240104,151700,15717223200,28100,28050,28150,28000,554
20240104,151600,15701701400,28050,28050,28050,28000,472
20240104,151500,15688479050,28000,28000,28050,28000,222
20240104,151400,15682262700,27950,28000,28150,27950,3971
20240104,151300,15571119150,28000,28100,28100,28000,884
20240104,151200,15546323800,28050,28200,28200,28050,975
20240104,151100,15518894500,28200,28200,28200,28150,13
20240104,151000,15518528250,28200,28200,28200,28150,240
20240104,150900,15511763800,28150,28200,28200,28150,225
20240104,150800,15505424250,28150,28150,28200,28150,1716
20240104,150700,15457117550,28150,28150,28150,28150,281
20240104,150600,15449207400,28150,28100,28150,28050,1287
20240104,150500,15413045500,28100,28100,28100,28100,573
20240104,150400,15396944200,28100,28000,28100,28000,1312
20240104,150300,15360170450,28050,28100,28100,28050,563
20240104,150200,15344376650,28050,28100,28100,28050,767
20240104,150100,15322834900,28150,28200,28200,28150,831
20240104,150000,15299437050,28150,28200,28200,28100,462
20240104,145900,15286435200,28200,28200,28250,28100,1755
20240104,145800,15236921800,28200,28150,28200,28150,276
20240104,145700,15229149900,28150,28200,28200,28100,376
20240104,145600,15218561600,28150,28150,28200,28150,325
20240104,145500,15209410650,28150,28150,28200,28100,384
20240104,145400,15198593550,28150,28200,28200,28100,158
20240104,145300,15194142300,28100,28250,28250,28100,530
20240104,145200,15179217800,28200,28250,28250,28150,809
20240104,145100,15156390150,28250,28150,28250,28100,2500
20240104,145000,15086083800,28150,28200,28200,28100,621
20240104,144900,15068599700,28200,28150,28200,28150,500
20240104,144800,15054500400,28150,28200,28200,28100,331
20240104,144700,15045180350,28200,28200,28250,28100,320
20240104,144600,15036173000,28200,28150,28200,28100,1004
20240104,144500,15007925450,28150,28100,28150,28050,225
20240104,144400,15001599250,28100,28150,28150,28000,354
20240104,144300,14991659550,28150,28150,28150,28000,2931
20240104,144200,14909560850,28050,28250,28250,28050,3111
20240104,144100,14822150200,28250,28150,28250,28050,274
20240104,144000,14814450300,28250,28150,28250,28050,1680
20240104,143900,14767212850,28150,28250,28250,28100,871
20240104,143800,14742700400,28250,28250,28300,28200,474
20240104,143700,14729324850,28150,28350,28350,28150,340
20240104,143600,14719705900,28350,28250,28350,28150,2012
20240104,143500,14662945100,28250,28300,28300,28250,621
20240104,143400,14645395400,28300,28400,28400,28250,1149
20240104,143300,14612862600,28350,28400,28400,28300,607
20240104,143200,14595654750,28400,28350,28400,28300,117
20240104,143100,14592335450,28300,28350,28400,28300,1435
20240104,143000,14551713800,28300,28400,28400,28300,956
20240104,142900,14524618500,28400,28400,28450,28350,510
20240104,142800,14510145750,28400,28400,28450,28350,1092
20240104,142700,14479136900,28400,28450,28450,28400,236
20240104,142600,14472424850,28400,28450,28450,28400,668
20240104,142500,14453435250,28450,28450,28450,28400,677
20240104,142400,14434198850,28400,28400,28450,28350,575
20240104,142300,14417877250,28350,28450,28450,28350,879
20240104,142200,14392932250,28450,28450,28500,28400,810
20240104,142100,14369903000,28500,28500,28550,28500,524
20240104,142000,14354963150,28500,28600,28650,28500,1216
20240104,141900,14320227950,28600,28600,28600,28550,896
20240104,141800,14294602400,28550,28500,28550,28450,422
20240104,141700,14282569600,28450,28550,28550,28450,2595
20240104,141600,14208711900,28500,28550,28550,28500,178
20240104,141500,14203632450,28550,28500,28550,28450,1170
20240104,141400,14170275650,28500,28550,28550,28450,3122
20240104,141300,14081292450,28550,28600,28600,28550,1881
20240104,141200,14027558250,28600,28550,28600,28550,1036
20240104,141100,13997948500,28600,28750,28750,28550,5317
20240104,141000,13845647350,28750,28800,28800,28750,2166
20240104,140900,13783342950,28800,28900,28900,28700,7052
20240104,140800,13580183100,28900,28750,28900,28750,10273
20240104,140700,13284029950,28750,28800,28800,28700,1506
20240104,140600,13240731350,28800,28800,28800,28750,408
20240104,140500,13228990750,28800,28800,28800,28700,2641
20240104,140400,13153073000,28750,28700,28750,28700,742
20240104,140300,13131743550,28700,28700,28750,28700,504
20240104,140200,13117273950,28750,28750,28750,28700,1192
20240104,140100,13083054150,28700,28650,28750,28650,1486
20240104,140000,13040428650,28650,28750,28750,28650,1876
20240104,135900,12986549700,28750,28750,28750,28700,430
20240104,135800,12974189800,28700,28750,28750,28700,1120
20240104,135700,12941993900,28750,28700,28750,28700,440
20240104,135600,12929348150,28700,28650,28700,28650,1561
20240104,135500,12884567650,28650,28650,28650,28600,253
20240104,135400,12877324050,28650,28700,28700,28600,581
20240104,135300,12860674350,28650,28700,28750,28650,5796
20240104,135200,12694134100,28650,28600,28700,28600,1443
20240104,135100,12652777500,28600,28600,28600,28550,672
20240104,135000,12633572600,28600,28600,28600,28550,776
20240104,134900,12611394500,28600,28600,28600,28550,155
20240104,134800,12606967500,28600,28550,28600,28550,444
20240104,134700,12594289000,28550,28600,28650,28550,2026
20240104,134600,12536393400,28600,28650,28650,28550,1441
20240104,134500,12495177200,28600,28700,28700,28600,1668
20240104,134400,12447386050,28650,28650,28700,28650,1243
20240104,134300,12411745300,28700,28650,28700,28650,487
20240104,134200,12397791000,28700,28700,28750,28650,1308
20240104,134100,12360253600,28700,28800,28800,28650,4112
20240104,134000,12242086400,28800,28700,28800,28650,3316
20240104,133900,12146821650,28650,28700,28700,28650,1242
20240104,133800,12111182900,28700,28700,28750,28650,2391
20240104,133700,12042566850,28700,28650,28700,28600,2363
20240104,133600,11974867100,28650,28650,28700,28600,2909
20240104,133500,11891513300,28700,28650,28800,28600,14257
20240104,133400,11481994100,28700,28500,28700,28500,10590
20240104,133300,11179148950,28500,28500,28500,28450,645
20240104,133200,11160767550,28450,28450,28550,28400,1939
20240104,133100,11105527900,28450,28550,28550,28300,936
20240104,133000,11078970350,28550,28500,28550,28450,3380
20240104,132900,10982524500,28500,28450,28500,28450,548
20240104,132800,10966915200,28450,28350,28450,28300,1911
20240104,132700,10912666850,28350,28300,28350,28200,890
20240104,132600,10887493450,28300,28300,28300,28250,517
20240104,132500,10872862500,28300,28300,28300,28250,117
20240104,132400,10869551450,28300,28250,28350,28200,443
20240104,132300,10857017750,28250,28250,28250,28200,371
20240104,132200,10846546800,28200,28250,28250,28200,104
20240104,132100,10843610300,28250,28200,28250,28200,122
20240104,132000,10840169200,28200,28250,28300,28200,201
20240104,131900,10834499650,28300,28200,28300,28100,1943
20240104,131800,10779780900,28250,28250,28250,28200,266
20240104,131700,10772267300,28300,28300,28350,28250,244
20240104,131600,10765368350,28250,28200,28250,28200,247
20240104,131500,10758399750,28300,28250,28300,28200,511
20240104,131400,10743963800,28200,28250,28250,28200,191
20240104,131300,10738575800,28250,28300,28300,28250,951
20240104,131200,10711669950,28250,28300,28350,28250,760
20240104,131100,10690198400,28300,28350,28350,28250,839
20240104,131000,10666490050,28300,28350,28350,28300,225
20240104,130900,10660118500,28350,28300,28350,28250,731
20240104,130800,10639426050,28350,28350,28400,28350,692
20240104,130700,10619805500,28400,28500,28500,28400,1393
20240104,130600,10580174050,28500,28550,28550,28450,2310
20240104,130500,10514316000,28550,28450,28550,28400,3979
20240104,130400,10400988550,28500,28350,28500,28300,4550
20240104,130300,10271767300,28350,28200,28350,28200,1968
20240104,130200,10216094200,28250,28250,28250,28250,64
20240104,130100,10214286200,28150,28200,28250,28150,264
20240104,130000,10206839050,28200,28200,28250,28200,389
20240104,125900,10195861800,28250,28250,28250,28200,44
20240104,125800,10194619000,28250,28200,28250,28100,634
20240104,125700,10176776500,28250,28200,28250,28200,50
20240104,125600,10175365200,28250,28250,28250,28200,483
20240104,125500,10161728250,28250,28250,28250,28200,182
20240104,125400,10156591750,28250,28250,28250,28200,246
20240104,125300,10149646150,28250,28250,28300,28200,200
20240104,125200,10144000450,28250,28250,28250,28200,468
20240104,125100,10130779600,28250,28250,28250,28200,32
20240104,125000,10129875750,28250,28250,28250,28200,67
20240104,124900,10127985600,28250,28200,28250,28200,241
20240104,124800,10121188750,28200,28200,28200,28150,101
20240104,124700,10118341450,28200,28200,28200,28150,125
20240104,124600,10114818050,28150,28200,28200,28150,151
20240104,124500,10110566500,28200,28150,28200,28100,84
20240104,124400,10108202800,28150,28150,28200,28100,123
20240104,124300,10104741000,28100,28150,28150,28100,356
20240104,124200,10094727850,28150,28150,28150,28100,132
20240104,124100,10091017750,28150,28100,28200,28100,89
20240104,124000,10088511250,28150,28150,28150,28100,156
20240104,123900,10084120250,28150,28100,28150,28050,285
20240104,123800,10076099200,28200,28100,28200,28050,276
20240104,123700,10068333300,28100,28150,28150,28050,1129
20240104,123600,10036626000,28150,28200,28200,28150,1281
20240104,123500,10000562000,28150,28200,28200,28150,401
20240104,123400,9989270850,28200,28150,28200,28150,66
20240104,123300,9987410400,28200,28200,28200,28150,134
20240104,123200,9983631750,28200,28200,28200,28150,156
20240104,123100,9979234000,28200,28200,28200,28150,24
20240104,123000,9978557350,28200,28200,28200,28150,83
20240104,122900,9976218900,28200,28200,28200,28150,669
20240104,122800,9957377300,28150,28200,28200,28150,216
20240104,122700,9951294450,28200,28250,28250,28150,47
20240104,122600,9949969050,28300,28250,28300,28200,382
20240104,122500,9939176100,28300,28250,28300,28250,185
20240104,122400,9933944550,28250,28200,28250,28150,413
20240104,122300,9922293150,28200,28200,28250,28200,1631
20240104,122200,9876297800,28200,28200,28250,28200,305
20240104,122100,9867696350,28250,28250,28250,28200,109
20240104,122000,9864617200,28250,28300,28300,28200,275
20240104,121900,9856841400,28300,28300,28300,28150,160
20240104,121800,9852322650,28200,28250,28300,28200,268
20240104,121700,9844741950,28250,28250,28300,28150,109
20240104,121600,9841664350,28250,28300,28300,28250,47
20240104,121500,9840334400,28300,28250,28350,28250,485
20240104,121400,9826612500,28250,28150,28250,28150,366
20240104,121300,9816305450,28100,28200,28200,28100,37
20240104,121200,9815263650,28200,28150,28200,27950,2380
20240104,121100,9748491400,28150,28100,28200,28100,37
20240104,121000,9747450200,28150,28200,28200,28100,177
20240104,120900,9742459900,28200,28100,28200,28100,109
20240104,120800,9739395600,28100,28250,28250,28100,535
20240104,120700,9724349250,28250,28300,28300,28250,83
20240104,120600,9722004050,28200,28250,28300,28200,92
20240104,120500,9719403800,28200,28250,28250,28150,167
20240104,120400,9714692350,28250,28250,28250,28100,295
20240104,120300,9706390050,28200,28300,28300,28200,223
20240104,120200,9700095800,28300,28250,28300,28250,50
20240104,120100,9698683100,28300,28350,28350,28250,213
20240104,120000,9692658450,28300,28300,28350,28300,205
20240104,115900,9686847600,28350,28250,28350,28200,812
20240104,115800,9663913850,28350,28350,28400,28300,322
20240104,115700,9654796250,28350,28250,28350,28250,895
20240104,115600,9629432950,28250,28200,28300,28200,213
20240104,115500,9623416150,28200,28250,28300,28200,720
20240104,115400,9603065150,28250,28250,28250,28200,157
20240104,115300,9598632200,28250,28250,28250,28250,118
20240104,115200,9595298700,28250,28150,28250,28100,256
20240104,115100,9588085750,28150,28250,28250,28100,511
20240104,115000,9573713850,28250,28200,28250,28200,113
20240104,114900,9570526550,28200,28150,28200,28100,522
20240104,114800,9555842500,28150,28250,28250,28150,230
20240104,114700,9549356000,28250,28300,28300,28250,1271
20240104,114600,9513442800,28300,28350,28400,28300,609
20240104,114500,9496204800,28350,28300,28400,28250,810
20240104,114400,9473242700,28400,28300,28400,28250,2167
20240104,114300,9411892550,28300,28400,28450,28250,3238
20240104,114200,9319906650,28350,28250,28350,28250,2461
20240104,114100,9250186100,28250,28350,28350,28250,407
20240104,114000,9238663500,28350,28250,28350,28200,2835
20240104,113900,9158481100,28250,28200,28250,28200,1163
20240104,113800,9125641950,28200,28150,28200,28150,1330
20240104,113700,9088174500,28100,28050,28100,28050,787
20240104,113600,9066063350,28100,28100,28100,28050,186
20240104,113500,9060836950,28100,28100,28100,28100,32
20240104,113400,9059937750,28100,28100,28100,28100,95
20240104,113300,9057268250,28100,28050,28100,28050,68
20240104,113200,9055358700,28100,28050,28100,28000,1032
20240104,113100,9026427200,28050,28100,28100,28050,70
20240104,113000,9024460400,28100,28100,28100,28050,98
20240104,112900,9021709950,28050,28100,28100,28000,1029
20240104,112800,8992870350,28100,28150,28150,28050,473
20240104,112700,8979574650,28200,28150,28200,28150,457
20240104,112600,8966705450,28150,28150,28200,28150,287
20240104,112500,8958619550,28150,28100,28150,28100,516
20240104,112400,8944118150,28100,28100,28150,28100,373
20240104,112300,8933636000,28150,28200,28200,28150,1472
20240104,112200,8892157850,28150,28100,28200,28100,403
20240104,112100,8880813200,28150,28100,28150,28100,113
20240104,112000,8877634800,28100,28100,28100,28100,115
20240104,111900,8874403300,28100,28100,28100,28050,121
20240104,111800,8871003250,28100,28100,28150,28100,320
20240104,111700,8862010800,28150,28150,28150,28100,167
20240104,111600,8857310800,28150,28150,28150,28150,125
20240104,111500,8853792050,28150,28100,28150,28050,685
20240104,111400,8834538400,28100,28100,28100,28050,340
20240104,111300,8824985300,28100,28100,28100,27950,345
20240104,111200,8815292200,28050,27950,28050,27900,2114
20240104,111100,8756090700,27850,27900,27950,27800,1933
20240104,111000,8702294900,27850,27950,27950,27850,361
20240104,110900,8692222400,27950,27950,27950,27900,336
20240104,110800,8682831300,27950,28000,28000,27900,485
20240104,110700,8669288200,28000,28050,28050,28000,531
20240104,110600,8654409950,28050,28000,28050,28000,180
20240104,110500,8649368500,28000,27950,28050,27950,694
20240104,110400,8629943600,27950,27950,27950,27900,169
20240104,110300,8625223050,27950,27950,27950,27950,53
20240104,110200,8623741700,28000,28000,28050,27900,322
20240104,110100,8614743700,27850,27850,27950,27800,182
20240104,110000,8609674550,27850,27900,28000,27850,1223
20240104,105900,8575532250,28000,27950,28000,27900,171
20240104,105800,8570760500,28000,27900,28000,27850,420
20240104,105700,8559032950,27900,27900,28000,27850,418
20240104,105600,8547369450,27850,27900,27900,27850,163
20240104,105500,8542822100,27900,27850,27900,27750,107
20240104,105400,8539839450,27850,27800,27850,27800,699
20240104,105300,8520407150,27800,27750,27800,27700,1042
20240104,105200,8491490500,27700,27800,27900,27700,1782
20240104,105100,8442018450,27800,27850,27900,27750,3113
20240104,105000,8355395850,27900,27950,28000,27900,1294
20240104,104900,8319263500,27950,28000,28000,27900,1165
20240104,104800,8286710750,28000,27950,28000,27950,514
20240104,104700,8272336600,27950,28100,28100,27950,501
20240104,104600,8258316950,28150,28150,28200,27950,13036
20240104,104500,7891463350,28150,28150,28200,28100,333
20240104,104400,7882089600,28150,28200,28250,28100,2213
20240104,104300,7819787600,28200,28300,28350,28200,2515
20240104,104200,7748647200,28300,28300,28350,28200,1843
20240104,104100,7696498800,28300,28300,28350,28200,1357
20240104,104000,7658107350,28300,28300,28350,28250,1653
20240104,103900,7611327050,28300,28100,28300,28100,7124
20240104,103800,7410361700,28150,28150,28200,28150,1288
20240104,103700,7374099950,28150,28200,28250,28150,594
20240104,103600,7357352200,28200,28250,28350,28150,1975
20240104,103500,7301648350,28250,28250,28350,28200,637
20240104,103400,7283660700,28250,28100,28250,28100,2135
20240104,103300,7223456450,28100,28100,28100,28100,986
20240104,103200,7195749850,28100,28100,28100,27950,6038
20240104,103100,7026347600,28100,28100,28100,27950,7210
20240104,103000,6824376400,28000,28100,28100,28000,627
20240104,102900,6806808550,28100,28050,28100,27950,1192
20240104,102800,6773466350,28050,28150,28150,28000,1212
20240104,102700,6739519850,28000,28300,28300,28000,2841
20240104,102600,6659671850,28300,28350,28400,28150,7746
20240104,102500,6440340200,28300,28550,28600,28300,9227
20240104,102400,6177921000,28550,28300,28600,28300,10957
20240104,102300,5866023100,28300,28250,28300,28250,2253
20240104,102200,5802271050,28300,28200,28300,28150,1019
20240104,102100,5773490250,28150,28250,28300,28150,3660
20240104,102000,5670150350,28200,27900,28200,27900,4423
20240104,101900,5545946950,27900,27900,27900,27800,329
20240104,101800,5536782400,27850,27850,27900,27850,231
20240104,101700,5530343500,27900,27900,27900,27850,568
20240104,101600,5514522650,27900,27900,27900,27850,205
20240104,101500,5508808200,27900,27900,27950,27850,285
20240104,101400,5500853850,27850,27850,27950,27850,511
20240104,101300,5486606000,27850,27800,27850,27800,179
20240104,101200,5481626450,27750,27700,27850,27700,292
20240104,101100,5473519500,27700,27700,27900,27700,697
20240104,101000,5454191950,27700,27700,27700,27650,793
20240104,100900,5432249450,27700,27750,27800,27700,753
20240104,100800,5411350350,27800,27850,27900,27800,218
20240104,100700,5405274300,27900,27900,27950,27800,255
20240104,100600,5398180850,27850,27900,27950,27850,3673
20240104,100500,5295792050,27950,27850,27950,27850,350
20240104,100400,5286031600,27850,27950,27950,27850,427
20240104,100300,5274117000,27900,27950,28000,27900,597
20240104,100200,5257434650,28000,27850,28000,27850,245
20240104,100100,5250597850,28000,27950,28000,27900,435
20240104,100000,5238445900,27950,27900,28000,27900,618
20240104,095900,5221175600,27900,27900,27950,27900,1647
20240104,095800,5175218450,27950,28000,28000,27900,260
20240104,095700,5167951750,28000,27950,28000,27850,406
20240104,095600,5156624000,27900,27850,27900,27800,780
20240104,095500,5134893800,27850,27850,27900,27800,299
20240104,095400,5126566200,27850,27800,27850,27700,669
20240104,095300,5107969400,27750,27700,27900,27700,459
20240104,095200,5095213550,27750,27850,27950,27750,3735
20240104,095100,4991391300,27850,27850,27950,27850,422
20240104,095000,4979636300,28000,28000,28000,27850,1400
20240104,094900,4940544300,27950,28050,28050,27900,2227
20240104,094800,4878332600,28050,28200,28200,28050,1327
20240104,094700,4841020850,28200,28150,28250,28150,1075
20240104,094600,4810701700,28150,28100,28200,28100,741
20240104,094500,4789833350,28100,28100,28150,28100,297
20240104,094400,4781486200,28100,28050,28150,27950,870
20240104,094300,4757074350,28000,27950,28000,27950,934
20240104,094200,4730923850,28000,28000,28050,27900,558
20240104,094100,4715318250,28050,28100,28150,28000,1191
20240104,094000,4681907500,28100,28200,28200,28100,554
20240104,093900,4666310150,28200,28100,28200,28100,2375
20240104,093800,4599486700,28100,28100,28100,28050,137
20240104,093700,4595637350,28000,28100,28100,28000,1233
20240104,093600,4561049400,28000,28000,28050,28000,467
20240104,093500,4547962150,28000,28000,28050,27950,735
20240104,093400,4527369550,28000,27950,28000,27950,1303
20240104,093300,4490939400,27950,28000,28050,27900,723
20240104,093200,4470721100,28000,28050,28050,27950,878
20240104,093100,4446133450,28050,28100,28200,28000,748
20240104,093000,4425109200,28100,28000,28100,27850,533
20240104,092900,4410202700,27850,28050,28050,27850,7526
20240104,092800,4199507700,28100,28050,28200,28050,3838
20240104,092700,4091836950,28200,28250,28250,28050,1480
20240104,092600,4050248750,28250,28100,28300,28100,2438
20240104,092500,3981542600,28100,28400,28450,28100,13910
20240104,092400,3587846300,28400,28150,28400,28100,6189
20240104,092300,3412963900,28200,28100,28250,28100,1636
20240104,092200,3366897350,28100,28100,28300,28050,14975
20240104,092100,2945111800,28100,27850,28100,27850,2756
20240104,092000,2867898700,27800,27950,28050,27800,1281
20240104,091900,2832151200,27950,27900,28050,27750,3284
20240104,091800,2740287150,27900,27800,27900,27750,1519
20240104,091700,2698055350,27750,27800,27800,27650,3320
20240104,091600,2606000700,27850,27950,27950,27800,3304
20240104,091500,2513897900,27950,28000,28000,27900,2330
20240104,091400,2448755350,28000,28050,28100,27900,3828
20240104,091300,2341570700,28050,27950,28150,27900,4626
20240104,091200,2211812800,27900,28100,28150,27900,3682
20240104,091100,2108574400,28100,27800,28100,27800,11422
20240104,091000,1789717900,27800,28100,28100,27800,12843
20240104,090900,1430415900,28050,27900,28100,27900,12848
20240104,090800,1070811150,27900,27750,27950,27650,6934
20240104,090700,877529500,27800,27600,27850,27500,5686
20240104,090600,720288750,27600,27650,27750,27550,7902
20240104,090500,501709950,27700,27700,27950,27600,5850
20240104,090400,339455150,27700,27500,27700,27450,4258
20240104,090300,222030700,27450,27350,27450,27250,1109
20240104,090200,191660200,27400,27100,27400,27100,3554
20240104,090100,94820900,27100,27150,27150,26950,875
20240104,090000,71150900,27150,27150,27250,27050,2507