KissMeData/200710/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203100,20834202850,32850,32850,32850,32850,8008
20240102,203000,20834202850,32850,32850,32850,32850,0
20240102,202900,20834202850,32850,32850,32850,32850,0
20240102,202800,20834202850,32850,32850,32850,32850,0
20240102,202700,20834202850,32850,32850,32850,32850,0
20240102,202600,20834202850,32850,32850,32850,32850,0
20240102,202500,20834202850,32850,32850,32850,32850,0
20240102,202400,20834202850,32850,32850,32850,32850,0
20240102,202300,20834202850,32850,32850,32850,32850,0
20240102,202200,20834202850,32850,32850,32850,32850,0
20240102,202100,20834202850,32850,32850,32850,32850,0
20240102,202000,20834202850,32850,32850,32850,32850,0
20240102,201900,20834202850,32850,32850,32850,32850,0
20240102,201800,20834202850,32850,32850,32850,32850,0
20240102,201700,20834202850,32850,32850,32850,32850,0
20240102,201600,20834202850,32850,32850,32850,32850,0
20240102,201500,20834202850,32850,32850,32850,32850,0
20240102,201400,20834202850,32850,32850,32850,32850,0
20240102,201300,20834202850,32850,32850,32850,32850,0
20240102,201200,20834202850,32850,32850,32850,32850,0
20240102,201100,20834202850,32850,32850,32850,32850,0
20240102,201000,20834202850,32850,32850,32850,32850,0
20240102,200900,20834202850,32850,32850,32850,32850,0
20240102,200800,20834202850,32850,32850,32850,32850,0
20240102,200700,20834202850,32850,32850,32850,32850,0
20240102,200600,20834202850,32850,32850,32850,32850,0
20240102,200500,20834202850,32850,32850,32850,32850,0
20240102,200400,20834202850,32850,32850,32850,32850,0
20240102,200300,20834202850,32850,32850,32850,32850,0
20240102,200200,20834202850,32850,32850,32850,32850,0
20240102,200100,20834202850,32850,32850,32850,32850,8008
20240102,200000,20834202850,32850,32850,32850,32850,0
20240102,195900,20834202850,32850,32850,32850,32850,0
20240102,195800,20834202850,32850,32850,32850,32850,0
20240102,195700,20834202850,32850,32850,32850,32850,0
20240102,195600,20834202850,32850,32850,32850,32850,0
20240102,195500,20834202850,32850,32850,32850,32850,0
20240102,195400,20834202850,32850,32850,32850,32850,0
20240102,195300,20834202850,32850,32850,32850,32850,0
20240102,195200,20834202850,32850,32850,32850,32850,0
20240102,195100,20834202850,32850,32850,32850,32850,0
20240102,195000,20834202850,32850,32850,32850,32850,0
20240102,194900,20834202850,32850,32850,32850,32850,0
20240102,194800,20834202850,32850,32850,32850,32850,0
20240102,194700,20834202850,32850,32850,32850,32850,0
20240102,194600,20834202850,32850,32850,32850,32850,0
20240102,194500,20834202850,32850,32850,32850,32850,0
20240102,194400,20834202850,32850,32850,32850,32850,0
20240102,194300,20834202850,32850,32850,32850,32850,0
20240102,194200,20834202850,32850,32850,32850,32850,0
20240102,194100,20834202850,32850,32850,32850,32850,0
20240102,194000,20834202850,32850,32850,32850,32850,0
20240102,193900,20834202850,32850,32850,32850,32850,0
20240102,193800,20834202850,32850,32850,32850,32850,0
20240102,193700,20834202850,32850,32850,32850,32850,0
20240102,193600,20834202850,32850,32850,32850,32850,0
20240102,193500,20834202850,32850,32850,32850,32850,0
20240102,193400,20834202850,32850,32850,32850,32850,0
20240102,193300,20834202850,32850,32850,32850,32850,0
20240102,193200,20834202850,32850,32850,32850,32850,0
20240102,193100,20834202850,32850,32850,32850,32850,8008
20240102,193000,20834202850,32850,32850,32850,32850,0
20240102,192900,20834202850,32850,32850,32850,32850,0
20240102,192800,20834202850,32850,32850,32850,32850,0
20240102,192700,20834202850,32850,32850,32850,32850,0
20240102,192600,20834202850,32850,32850,32850,32850,0
20240102,192500,20834202850,32850,32850,32850,32850,0
20240102,192400,20834202850,32850,32850,32850,32850,0
20240102,192300,20834202850,32850,32850,32850,32850,0
20240102,192200,20834202850,32850,32850,32850,32850,0
20240102,192100,20834202850,32850,32850,32850,32850,0
20240102,192000,20834202850,32850,32850,32850,32850,0
20240102,191900,20834202850,32850,32850,32850,32850,0
20240102,191800,20834202850,32850,32850,32850,32850,0
20240102,191700,20834202850,32850,32850,32850,32850,0
20240102,191600,20834202850,32850,32850,32850,32850,0
20240102,191500,20834202850,32850,32850,32850,32850,0
20240102,191400,20834202850,32850,32850,32850,32850,0
20240102,191300,20834202850,32850,32850,32850,32850,0
20240102,191200,20834202850,32850,32850,32850,32850,0
20240102,191100,20834202850,32850,32850,32850,32850,0
20240102,191000,20834202850,32850,32850,32850,32850,0
20240102,190900,20834202850,32850,32850,32850,32850,0
20240102,190800,20834202850,32850,32850,32850,32850,0
20240102,190700,20834202850,32850,32850,32850,32850,0
20240102,190600,20834202850,32850,32850,32850,32850,0
20240102,190500,20834202850,32850,32850,32850,32850,0
20240102,190400,20834202850,32850,32850,32850,32850,0
20240102,190300,20834202850,32850,32850,32850,32850,0
20240102,190200,20834202850,32850,32850,32850,32850,0
20240102,190100,20834202850,32850,32850,32850,32850,8008
20240102,190000,20834202850,32850,32850,32850,32850,0
20240102,185900,20834202850,32850,32850,32850,32850,0
20240102,185800,20834202850,32850,32850,32850,32850,0
20240102,185700,20834202850,32850,32850,32850,32850,0
20240102,185600,20834202850,32850,32850,32850,32850,0
20240102,185500,20834202850,32850,32850,32850,32850,0
20240102,185400,20834202850,32850,32850,32850,32850,0
20240102,185300,20834202850,32850,32850,32850,32850,0
20240102,185200,20834202850,32850,32850,32850,32850,0
20240102,185100,20834202850,32850,32850,32850,32850,0
20240102,185000,20834202850,32850,32850,32850,32850,0
20240102,184900,20834202850,32850,32850,32850,32850,0
20240102,184800,20834202850,32850,32850,32850,32850,0
20240102,184700,20834202850,32850,32850,32850,32850,0
20240102,184600,20834202850,32850,32850,32850,32850,0
20240102,184500,20834202850,32850,32850,32850,32850,0
20240102,184400,20834202850,32850,32850,32850,32850,0
20240102,184300,20834202850,32850,32850,32850,32850,0
20240102,184200,20834202850,32850,32850,32850,32850,0
20240102,184100,20834202850,32850,32850,32850,32850,0
20240102,184000,20834202850,32850,32850,32850,32850,0
20240102,183900,20834202850,32850,32850,32850,32850,0
20240102,183800,20834202850,32850,32850,32850,32850,0
20240102,183700,20834202850,32850,32850,32850,32850,0
20240102,183600,20834202850,32850,32850,32850,32850,0
20240102,183500,20834202850,32850,32850,32850,32850,0
20240102,183400,20834202850,32850,32850,32850,32850,0
20240102,183300,20834202850,32850,32850,32850,32850,0
20240102,183200,20834202850,32850,32850,32850,32850,0
20240102,183100,20834202850,32850,32850,32850,32850,8008
20240102,183000,20834202850,32850,32850,32850,32850,0
20240102,182900,20834202850,32850,32850,32850,32850,0
20240102,182800,20834202850,32850,32850,32850,32850,0
20240102,182700,20834202850,32850,32850,32850,32850,0
20240102,182600,20834202850,32850,32850,32850,32850,0
20240102,182500,20834202850,32850,32850,32850,32850,0
20240102,182400,20834202850,32850,32850,32850,32850,0
20240102,182300,20834202850,32850,32850,32850,32850,0
20240102,182200,20834202850,32850,32850,32850,32850,0
20240102,182100,20834202850,32850,32850,32850,32850,0
20240102,182000,20834202850,32850,32850,32850,32850,0
20240102,181900,20834202850,32850,32850,32850,32850,0
20240102,181800,20834202850,32850,32850,32850,32850,0
20240102,181700,20834202850,32850,32850,32850,32850,0
20240102,181600,20834202850,32850,32850,32850,32850,0
20240102,181500,20834202850,32850,32850,32850,32850,0
20240102,181400,20834202850,32850,32850,32850,32850,0
20240102,181300,20834202850,32850,32850,32850,32850,0
20240102,181200,20834202850,32850,32850,32850,32850,0
20240102,181100,20834202850,32850,32850,32850,32850,0
20240102,181000,20834202850,32850,32850,32850,32850,0
20240102,180900,20834202850,32850,32850,32850,32850,0
20240102,180800,20834202850,32850,32850,32850,32850,0
20240102,180700,20834202850,32850,32850,32850,32850,0
20240102,180600,20834202850,32850,32850,32850,32850,0
20240102,180500,20834202850,32850,32850,32850,32850,0
20240102,180400,20834202850,32850,32850,32850,32850,0
20240102,180300,20834202850,32850,32850,32850,32850,0
20240102,180200,20834202850,32850,32850,32850,32850,0
20240102,180100,20834202850,32850,32850,32850,32850,8008
20240102,180000,20834202850,32850,32850,32850,32850,0
20240102,175900,20834202850,32850,32850,32850,32850,0
20240102,175800,20834202850,32850,32850,32850,32850,0
20240102,175700,20834202850,32850,32850,32850,32850,0
20240102,175600,20834202850,32850,32850,32850,32850,0
20240102,175500,20834202850,32850,32850,32850,32850,0
20240102,175400,20834202850,32850,32850,32850,32850,0
20240102,175300,20834202850,32850,32850,32850,32850,0
20240102,175200,20834202850,32850,32850,32850,32850,0
20240102,175100,20834202850,32850,32850,32850,32850,0
20240102,175000,20834202850,32850,32850,32850,32850,0
20240102,174900,20834202850,32850,32850,32850,32850,0
20240102,174800,20834202850,32850,32850,32850,32850,0
20240102,174700,20834202850,32850,32850,32850,32850,0
20240102,174600,20834202850,32850,32850,32850,32850,0
20240102,174500,20834202850,32850,32850,32850,32850,0
20240102,174400,20834202850,32850,32850,32850,32850,0
20240102,174300,20834202850,32850,32850,32850,32850,0
20240102,174200,20834202850,32850,32850,32850,32850,0
20240102,174100,20834202850,32850,32850,32850,32850,0
20240102,174000,20834202850,32850,32850,32850,32850,0
20240102,173900,20834202850,32850,32850,32850,32850,0
20240102,173800,20834202850,32850,32850,32850,32850,0
20240102,173700,20834202850,32850,32850,32850,32850,0
20240102,173600,20834202850,32850,32850,32850,32850,0
20240102,173500,20834202850,32850,32850,32850,32850,0
20240102,173400,20834202850,32850,32850,32850,32850,0
20240102,173300,20834202850,32850,32850,32850,32850,0
20240102,173200,20834202850,32850,32850,32850,32850,0
20240102,173100,20834202850,32850,32850,32850,32850,8008
20240102,173000,20834202850,32850,32850,32850,32850,0
20240102,172900,20834202850,32850,32850,32850,32850,0
20240102,172800,20834202850,32850,32850,32850,32850,0
20240102,172700,20834202850,32850,32850,32850,32850,0
20240102,172600,20834202850,32850,32850,32850,32850,0
20240102,172500,20834202850,32850,32850,32850,32850,0
20240102,172400,20834202850,32850,32850,32850,32850,0
20240102,172300,20834202850,32850,32850,32850,32850,0
20240102,172200,20834202850,32850,32850,32850,32850,0
20240102,172100,20834202850,32850,32850,32850,32850,0
20240102,172000,20834202850,32850,32850,32850,32850,0
20240102,171900,20834202850,32850,32850,32850,32850,0
20240102,171800,20834202850,32850,32850,32850,32850,0
20240102,171700,20834202850,32850,32850,32850,32850,0
20240102,171600,20834202850,32850,32850,32850,32850,0
20240102,171500,20834202850,32850,32850,32850,32850,0
20240102,171400,20834202850,32850,32850,32850,32850,0
20240102,171300,20834202850,32850,32850,32850,32850,0
20240102,171200,20834202850,32850,32850,32850,32850,0
20240102,171100,20834202850,32850,32850,32850,32850,0
20240102,171000,20834202850,32850,32850,32850,32850,0
20240102,170900,20834202850,32850,32850,32850,32850,0
20240102,170800,20834202850,32850,32850,32850,32850,0
20240102,170700,20834202850,32850,32850,32850,32850,0
20240102,170600,20834202850,32850,32850,32850,32850,0
20240102,170500,20834202850,32850,32850,32850,32850,0
20240102,170400,20834202850,32850,32850,32850,32850,0
20240102,170300,20834202850,32850,32850,32850,32850,0
20240102,170200,20834202850,32850,32850,32850,32850,0
20240102,170100,20834202850,32850,32850,32850,32850,8008
20240102,170000,20834202850,32850,32850,32850,32850,0
20240102,165900,20834202850,32850,32850,32850,32850,0
20240102,165800,20834202850,32850,32850,32850,32850,0
20240102,165700,20834202850,32850,32850,32850,32850,0
20240102,165600,20834202850,32850,32850,32850,32850,0
20240102,165500,20834202850,32850,32850,32850,32850,0
20240102,165400,20834202850,32850,32850,32850,32850,0
20240102,165300,20834202850,32850,32850,32850,32850,0
20240102,165200,20834202850,32850,32850,32850,32850,0
20240102,165100,20834202850,32850,32850,32850,32850,0
20240102,165000,20834202850,32850,32850,32850,32850,0
20240102,164900,20834202850,32850,32850,32850,32850,0
20240102,164800,20834202850,32850,32850,32850,32850,0
20240102,164700,20834202850,32850,32850,32850,32850,0
20240102,164600,20834202850,32850,32850,32850,32850,0
20240102,164500,20834202850,32850,32850,32850,32850,0
20240102,164400,20834202850,32850,32850,32850,32850,0
20240102,164300,20834202850,32850,32850,32850,32850,0
20240102,164200,20834202850,32850,32850,32850,32850,0
20240102,164100,20834202850,32850,32850,32850,32850,0
20240102,164000,20834202850,32850,32850,32850,32850,0
20240102,163900,20834202850,32850,32850,32850,32850,0
20240102,163800,20834202850,32850,32850,32850,32850,0
20240102,163700,20834202850,32850,32850,32850,32850,0
20240102,163600,20834202850,32850,32850,32850,32850,0
20240102,163500,20834202850,32850,32850,32850,32850,0
20240102,163400,20834202850,32850,32850,32850,32850,0
20240102,163300,20834202850,32850,32850,32850,32850,0
20240102,163200,20834202850,32850,32850,32850,32850,0
20240102,163100,20834202850,32850,32850,32850,32850,8008
20240102,163000,20834202850,32850,32850,32850,32850,0
20240102,162900,20834202850,32850,32850,32850,32850,0
20240102,162800,20834202850,32850,32850,32850,32850,0
20240102,162700,20834202850,32850,32850,32850,32850,0
20240102,162600,20834202850,32850,32850,32850,32850,0
20240102,162500,20834202850,32850,32850,32850,32850,0
20240102,162400,20834202850,32850,32850,32850,32850,0
20240102,162300,20834202850,32850,32850,32850,32850,0
20240102,162200,20834202850,32850,32850,32850,32850,0
20240102,162100,20834202850,32850,32850,32850,32850,0
20240102,162000,20834202850,32850,32850,32850,32850,0
20240102,161900,20834202850,32850,32850,32850,32850,0
20240102,161800,20834202850,32850,32850,32850,32850,0
20240102,161700,20834202850,32850,32850,32850,32850,0
20240102,161600,20834202850,32850,32850,32850,32850,0
20240102,161500,20834202850,32850,32850,32850,32850,0
20240102,161400,20834202850,32850,32850,32850,32850,0
20240102,161300,20834202850,32850,32850,32850,32850,0
20240102,161200,20834202850,32850,32850,32850,32850,0
20240102,161100,20834202850,32850,32850,32850,32850,0
20240102,161000,20834202850,32850,32850,32850,32850,0
20240102,160900,20834202850,32850,32850,32850,32850,0
20240102,160800,20834202850,32850,32850,32850,32850,0
20240102,160700,20834202850,32850,32850,32850,32850,0
20240102,160600,20834202850,32850,32850,32850,32850,0
20240102,160500,20834202850,32850,32850,32850,32850,0
20240102,160400,20834202850,32850,32850,32850,32850,0
20240102,160300,20834202850,32850,32850,32850,32850,0
20240102,160200,20834202850,32850,32850,32850,32850,0
20240102,160100,20834202850,32850,32850,32850,32850,8008
20240102,160000,20834202850,32850,32850,32850,32850,0
20240102,155900,20834202850,32850,32850,32850,32850,0
20240102,155800,20834202850,32850,32850,32850,32850,0
20240102,155700,20834202850,32850,32850,32850,32850,0
20240102,155600,20834202850,32850,32850,32850,32850,0
20240102,155500,20834202850,32850,32850,32850,32850,0
20240102,155400,20834202850,32850,32850,32850,32850,0
20240102,155300,20834202850,32850,32850,32850,32850,0
20240102,155200,20834202850,32850,32850,32850,32850,0
20240102,155100,20834202850,32850,32850,32850,32850,0
20240102,155000,20834202850,32850,32850,32850,32850,0
20240102,154900,20834202850,32850,32850,32850,32850,0
20240102,154800,20834202850,32850,32850,32850,32850,0
20240102,154700,20834202850,32850,32850,32850,32850,0
20240102,154600,20834202850,32850,32850,32850,32850,0
20240102,154500,20834202850,32850,32850,32850,32850,0
20240102,154400,20834202850,32850,32850,32850,32850,0
20240102,154300,20834202850,32850,32850,32850,32850,0
20240102,154200,20834202850,32850,32850,32850,32850,0
20240102,154100,20834202850,32850,32850,32850,32850,0
20240102,154000,20834202850,32850,32850,32850,32850,0
20240102,153900,20834202850,32850,32850,32850,32850,0
20240102,153800,20834202850,32850,32850,32850,32850,0
20240102,153700,20834202850,32850,32850,32850,32850,0
20240102,153600,20834202850,32850,32850,32850,32850,0
20240102,153500,20834202850,32850,32850,32850,32850,0
20240102,153400,20834202850,32850,32850,32850,32850,0
20240102,153300,20834202850,32850,32850,32850,32850,0
20240102,153200,20834202850,32850,32850,32850,32850,0
20240102,153100,20834202850,32850,32850,32850,32850,8008
20240102,153000,20834202850,32850,32850,32850,32850,8008
20240102,152900,20571140050,32850,32850,32850,32850,0
20240102,152800,20571140050,32850,32850,32850,32850,0
20240102,152700,20571140050,32850,32850,32850,32850,0
20240102,152600,20571140050,32850,32850,32850,32850,0
20240102,152500,20571140050,32850,32850,32850,32850,0
20240102,152400,20571140050,32850,32850,32850,32850,0
20240102,152300,20571140050,32850,32850,32850,32850,0
20240102,152200,20571140050,32850,32850,32850,32850,0
20240102,152100,20571140050,32850,32850,32850,32850,0
20240102,152000,20571140050,32850,32850,32850,32850,0
20240102,151900,20571140050,32850,32850,32850,32750,2631
20240102,151800,20484773550,32850,32750,32850,32750,1099
20240102,151700,20448740300,32800,32750,32850,32750,1266
20240102,151600,20407218000,32750,32800,32800,32750,634
20240102,151500,20386447650,32800,32800,32850,32750,1178
20240102,151400,20347815250,32850,32850,32900,32800,777
20240102,151300,20322300350,32850,32950,32950,32750,540
20240102,151200,20304568200,32750,32700,32950,32650,1987
20240102,151100,20239421150,32700,32700,32750,32700,1161
20240102,151000,20201456400,32700,32700,32700,32650,455
20240102,150900,20186582200,32700,32750,32800,32700,1352
20240102,150800,20142342200,32800,32900,32900,32800,391
20240102,150700,20129504500,32850,32800,32900,32800,1061
20240102,150600,20094635100,32750,32900,32900,32650,2503
20240102,150500,20012697150,32900,32900,32900,32800,1593
20240102,150400,19960314400,32900,32900,33000,32900,3726
20240102,150300,19837476400,33000,32900,33000,32850,3856
20240102,150200,19710364350,32950,32800,32950,32800,3908
20240102,150100,19581857650,32750,32850,32850,32750,2130
20240102,150000,19511926700,32800,32800,32900,32750,2131
20240102,145900,19441978500,32800,32800,32850,32750,3251
20240102,145800,19335393200,32800,32850,32900,32800,315
20240102,145700,19325048400,32850,32900,32950,32850,1233
20240102,145600,19284475500,32900,32750,32900,32600,10809
20240102,145500,18930719700,32750,32600,32750,32550,317
20240102,145400,18920362950,32550,32600,32650,32550,2983
20240102,145300,18823079300,32550,32550,32600,32550,383
20240102,145200,18810612500,32550,32550,32600,32550,275
20240102,145100,18801657200,32550,32600,32600,32550,127
20240102,145000,18797520550,32600,32500,32600,32500,2247
20240102,144900,18724318250,32500,32650,32650,32500,826
20240102,144800,18697429250,32650,32700,32700,32600,3976
20240102,144700,18567671150,32700,32700,32750,32700,759
20240102,144600,18542839400,32700,32750,32850,32700,2371
20240102,144500,18465160150,32750,32800,32850,32750,933
20240102,144400,18434545800,32800,32850,32850,32800,495
20240102,144300,18418299700,32850,32850,32900,32800,1330
20240102,144200,18374607750,32850,32900,32950,32850,1530
20240102,144100,18324258100,32900,32900,33000,32800,6759
20240102,144000,18101935950,32900,32800,33050,32800,7271
20240102,143900,17862622850,32800,32750,32850,32700,2753
20240102,143800,17772382750,32800,32650,32800,32650,3206
20240102,143700,17667504700,32700,32550,32750,32550,6908
20240102,143600,17441601400,32550,32600,32600,32500,3000
20240102,143500,17343881250,32600,32400,32700,32400,8274
20240102,143400,17074165700,32400,32300,32400,32300,6562
20240102,143300,16861834100,32300,32300,32350,32300,2004
20240102,143200,16797104850,32250,32300,32300,32250,396
20240102,143100,16784317150,32300,32250,32300,32250,804
20240102,143000,16758348200,32250,32250,32300,32250,196
20240102,142900,16752018100,32250,32200,32300,32200,337
20240102,142800,16741150450,32200,32150,32200,32150,231
20240102,142700,16733713100,32150,32200,32200,32150,149
20240102,142600,16728921700,32150,32150,32150,32100,108
20240102,142500,16725449750,32150,32100,32150,32050,499
20240102,142400,16709431200,32050,32100,32150,32050,6116
20240102,142300,16513107550,32100,32250,32250,32100,3281
20240102,142200,16407631850,32250,32300,32300,32250,57
20240102,142100,16405792950,32250,32300,32300,32250,881
20240102,142000,16377371950,32300,32200,32300,32200,79
20240102,141900,16374821650,32250,32250,32350,32200,2415
20240102,141800,16296922900,32250,32300,32350,32150,2577
20240102,141700,16213760450,32300,32300,32350,32300,247
20240102,141600,16205781850,32300,32250,32300,32250,159
20240102,141500,16200652000,32250,32300,32350,32250,1057
20240102,141400,16166512950,32300,32300,32300,32300,275
20240102,141300,16157630450,32300,32350,32350,32300,1099
20240102,141200,16122119900,32400,32400,32400,32350,307
20240102,141100,16112177800,32400,32350,32400,32350,1388
20240102,141000,16067222200,32350,32400,32450,32350,862
20240102,140900,16039286800,32450,32400,32450,32400,354
20240102,140800,16027799800,32400,32300,32400,32300,597
20240102,140700,16008484100,32300,32400,32450,32300,2399
20240102,140600,15930768450,32350,32350,32350,32300,1755
20240102,140500,15873997750,32350,32250,32350,32250,1954
20240102,140400,15810873700,32300,32300,32300,32250,356
20240102,140300,15799375800,32300,32250,32300,32250,143
20240102,140200,15794757450,32250,32200,32250,32200,1140
20240102,140100,15758003850,32200,32250,32250,32200,567
20240102,140000,15739721050,32250,32200,32250,32200,905
20240102,135900,15710579750,32200,32100,32200,32100,1061
20240102,135800,15676460250,32100,32100,32150,32100,630
20240102,135700,15656219500,32100,32150,32150,32100,132
20240102,135600,15651981800,32100,32100,32100,32050,359
20240102,135500,15640458500,32100,32100,32100,32050,837
20240102,135400,15613591250,32100,32100,32100,32050,497
20240102,135300,15597639100,32100,32050,32100,32050,243
20240102,135200,15589840100,32050,32050,32100,32050,15
20240102,135100,15589359250,32050,32100,32100,32050,644
20240102,135000,15568690400,32050,32100,32150,32050,37
20240102,134900,15567503950,32100,32100,32150,32100,396
20240102,134800,15554792100,32150,32100,32150,32050,299
20240102,134700,15545197200,32100,32000,32100,32000,830
20240102,134600,15518606250,32000,32000,32000,32000,27
20240102,134500,15517742250,32000,32000,32000,32000,438
20240102,134400,15503726250,32000,32000,32050,32000,1197
20240102,134300,15465422200,32000,32000,32000,32000,193
20240102,134200,15459246200,32050,32050,32100,32050,660
20240102,134100,15438093150,32100,32050,32100,32050,760
20240102,134000,15413734950,32050,32050,32100,32050,77
20240102,133900,15411264300,32050,32100,32100,32050,96
20240102,133800,15408186950,32100,32050,32100,32050,220
20240102,133700,15401125450,32050,32100,32100,32050,380
20240102,133600,15388927500,32100,32100,32100,32100,329
20240102,133500,15378366600,32100,32100,32100,32100,28
20240102,133400,15377467800,32150,32050,32150,32050,319
20240102,133300,15367233000,32100,32050,32100,32050,897
20240102,133200,15338443750,32100,32000,32100,32000,86
20240102,133100,15335685000,32000,32000,32050,32000,392
20240102,133000,15323130000,32000,32000,32050,31950,207
20240102,132900,15316505850,32050,31950,32050,31900,4851
20240102,132800,15161608550,31950,32000,32000,31900,1148
20240102,132700,15124972350,31900,32000,32000,31900,3154
20240102,132600,15024159750,32000,32100,32100,32000,2122
20240102,132500,14956219750,32100,32100,32150,32000,1155
20240102,132400,14919150000,32050,32100,32150,32050,280
20240102,132300,14910159650,32100,32050,32150,32050,2381
20240102,132200,14833825650,32100,32050,32100,32000,924
20240102,132100,14804186550,32000,32000,32100,32000,1149
20240102,132000,14767380600,32050,32050,32050,32000,235
20240102,131900,14759853250,32000,32000,32050,32000,59
20240102,131800,14757962900,32000,32000,32050,32000,98
20240102,131700,14754826400,32050,32050,32050,32000,208
20240102,131600,14748163450,32050,32000,32050,32000,1559
20240102,131500,14698275400,32050,32000,32050,32000,215
20240102,131400,14691389800,32000,31950,32000,31950,2142
20240102,131300,14622927700,32000,32100,32150,32000,17704
20240102,131200,14055921200,32100,32100,32100,32050,605
20240102,131100,14036501850,32050,32050,32100,32050,158
20240102,131000,14031432150,32050,32100,32150,32050,3065
20240102,130900,13933058900,32150,32100,32150,32100,136
20240102,130800,13928692000,32100,32150,32150,32100,1058
20240102,130700,13894678750,32100,32100,32100,32100,195
20240102,130600,13888419250,32100,32100,32150,32100,157
20240102,130500,13883376550,32150,32250,32250,32100,6086
20240102,130400,13687528250,32200,32200,32200,32200,34
20240102,130300,13686433450,32200,32200,32250,32200,420
20240102,130200,13672909100,32200,32200,32250,32200,226
20240102,130100,13665631850,32200,32200,32200,32150,702
20240102,130000,13643057200,32200,32200,32250,32200,182
20240102,125900,13637196750,32200,32200,32200,32200,412
20240102,125800,13623930350,32200,32250,32250,32200,977
20240102,125700,13592470450,32250,32200,32250,32200,540
20240102,125600,13575082350,32150,32150,32200,32150,396
20240102,125500,13562345950,32200,32200,32250,32200,394
20240102,125400,13549659050,32200,32250,32250,32200,1119
20240102,125300,13513626450,32250,32150,32250,32150,1113
20240102,125200,13477786100,32200,32150,32200,32150,363
20240102,125100,13466111900,32150,32200,32200,32150,482
20240102,125000,13450615500,32150,32150,32200,32150,101
20240102,124900,13447365550,32150,32200,32200,32150,56
20240102,124800,13445565050,32200,32150,32200,32150,268
20240102,124700,13436948700,32200,32150,32200,32150,378
20240102,124600,13424784050,32200,32200,32200,32150,1174
20240102,124500,13386995200,32200,32250,32250,32200,403
20240102,124400,13374017550,32200,32100,32200,32100,1044
20240102,124300,13340490850,32200,32100,32200,32100,246
20240102,124200,13332580450,32100,32200,32250,32100,790
20240102,124100,13307176000,32200,32200,32250,32200,969
20240102,124000,13275974150,32200,32200,32200,32200,21
20240102,123900,13275297950,32200,32150,32200,32150,57
20240102,123800,13273463300,32150,32100,32150,32100,26
20240102,123700,13272628150,32100,32200,32200,32100,1168
20240102,123600,13235066350,32200,32100,32250,32100,126
20240102,123500,13231013300,32250,32150,32250,32000,10254
20240102,123400,12902234150,32150,32200,32250,32150,510
20240102,123300,12885797200,32200,32200,32200,32200,68
20240102,123200,12883607600,32200,32150,32200,32150,992
20240102,123100,12851683850,32050,32100,32150,32050,2352
20240102,123000,12776252400,32100,32200,32200,32100,502
20240102,122900,12760138050,32100,32200,32200,32100,486
20240102,122800,12744535550,32200,32100,32250,32100,75
20240102,122700,12742127550,32250,32150,32250,32050,7385
20240102,122600,12505314300,32150,32200,32200,32150,4349
20240102,122500,12365386800,32200,32350,32350,32200,3327
20240102,122400,12258062500,32300,32300,32350,32300,1625
20240102,122300,12205574900,32350,32300,32350,32300,55
20240102,122200,12203798350,32300,32300,32300,32300,122
20240102,122100,12199857750,32300,32300,32300,32300,92
20240102,122000,12196886150,32350,32350,32350,32350,31
20240102,121900,12195883300,32350,32350,32350,32350,210
20240102,121800,12189089800,32350,32350,32350,32350,90
20240102,121700,12186178300,32350,32350,32350,32350,169
20240102,121600,12180711150,32350,32300,32350,32300,170
20240102,121500,12175219950,32300,32400,32400,32300,349
20240102,121400,12163945650,32300,32400,32400,32300,616
20240102,121300,12144021350,32300,32300,32400,32300,421
20240102,121200,12130408550,32300,32300,32350,32300,316
20240102,121100,12120192900,32350,32400,32400,32300,889
20240102,121000,12091434250,32400,32350,32400,32350,540
20240102,120900,12073964900,32400,32450,32450,32400,1252
20240102,120800,12033393300,32450,32450,32450,32450,361
20240102,120700,12021678850,32500,32500,32500,32500,4
20240102,120600,12021548850,32450,32500,32500,32450,213
20240102,120500,12014627100,32550,32550,32550,32550,11
20240102,120400,12014269050,32500,32500,32550,32450,377
20240102,120300,12002031150,32600,32500,32600,32500,86
20240102,120200,11999229000,32500,32500,32500,32500,255
20240102,120100,11990941500,32500,32550,32550,32500,19
20240102,120000,11990323350,32550,32550,32600,32450,1799
20240102,115900,11931867000,32550,32500,32550,32500,159
20240102,115800,11926696250,32500,32500,32550,32500,267
20240102,115700,11918007700,32500,32500,32550,32500,212
20240102,115600,11911109800,32550,32550,32550,32550,111
20240102,115500,11907496750,32600,32500,32600,32500,390
20240102,115400,11894795550,32500,32500,32500,32500,117
20240102,115300,11890993050,32500,32500,32500,32500,210
20240102,115200,11884168050,32500,32550,32550,32500,398
20240102,115100,11871213400,32550,32600,32650,32550,120
20240102,115000,11867302300,32550,32550,32650,32550,39
20240102,114900,11866032750,32550,32550,32550,32550,54
20240102,114800,11864275050,32600,32650,32650,32600,103
20240102,114700,11860913750,32750,32700,32750,32700,180
20240102,114600,11855023950,32750,32550,32750,32550,827
20240102,114500,11828025000,32500,32550,32550,32500,122
20240102,114400,11824057850,32600,32550,32600,32550,83
20240102,114300,11821352100,32600,32650,32650,32600,164
20240102,114200,11816004150,32650,32650,32650,32650,256
20240102,114100,11807645750,32650,32600,32650,32600,33
20240102,114000,11806568750,32500,32500,32500,32500,46
20240102,113900,11805073750,32500,32550,32550,32500,258
20240102,113800,11796676800,32550,32550,32550,32550,112
20240102,113700,11793031200,32450,32650,32650,32450,1609
20240102,113600,11740659150,32650,32650,32650,32650,147
20240102,113500,11735859600,32650,32650,32650,32650,684
20240102,113400,11713527000,32650,32650,32650,32650,9
20240102,113300,11713233150,32650,32650,32700,32650,936
20240102,113200,11682667750,32650,32700,32700,32650,256
20240102,113100,11674308850,32700,32700,32700,32700,22
20240102,113000,11673589450,32700,32650,32750,32650,1796
20240102,112900,11614863850,32650,32650,32650,32650,154
20240102,112800,11609835750,32650,32600,32650,32600,737
20240102,112700,11585772950,32600,32550,32600,32550,927
20240102,112600,11555554000,32600,32600,32600,32550,166
20240102,112500,11550142450,32600,32600,32600,32600,1097
20240102,112400,11514380250,32600,32550,32600,32500,24
20240102,112300,11513599200,32600,32500,32600,32500,1040
20240102,112200,11479747150,32500,32350,32500,32350,613
20240102,112100,11459838150,32300,32450,32450,32300,5295
20240102,112000,11288523800,32400,32500,32500,32400,2687
20240102,111900,11201397250,32500,32450,32500,32400,1533
20240102,111800,11151645350,32450,32450,32450,32400,258
20240102,111700,11143275250,32400,32350,32400,32350,1152
20240102,111600,11105997450,32350,32300,32350,32250,1540
20240102,111500,11056259650,32300,32300,32350,32300,896
20240102,111400,11027318800,32300,32250,32350,32250,2076
20240102,111300,10960306050,32250,32200,32300,32200,636
20240102,111200,10939795700,32200,32200,32250,32200,1927
20240102,111100,10877731150,32200,32200,32200,32200,1701
20240102,111000,10822958950,32250,32300,32300,32200,1483
20240102,110900,10775163250,32300,32200,32350,32150,3530
20240102,110800,10661452150,32250,32250,32300,32200,6024
20240102,110700,10467359800,32300,32400,32400,32200,6569
20240102,110600,10255280750,32400,32350,32400,32300,2791
20240102,110500,10165054850,32350,32450,32450,32350,1896
20240102,110400,10103645000,32450,32450,32500,32300,5257
20240102,110300,9933269250,32500,32600,32650,32450,6620
20240102,110200,9717833500,32650,32650,32650,32600,1004
20240102,110100,9685055400,32650,32600,32700,32600,1148
20240102,110000,9647556600,32600,32850,32850,32550,7148
20240102,105900,9413471050,32850,32950,33000,32850,1129
20240102,105800,9376312250,32950,33000,33000,32900,1991
20240102,105700,9310773750,32900,33100,33150,32900,4944
20240102,105600,9147632950,33150,33250,33300,33050,7255
20240102,105500,8907198800,33250,33200,33500,33100,24186
20240102,105400,8098819050,33200,33250,33250,33050,7384
20240102,105300,7854128850,33200,33250,33450,33200,13434
20240102,105200,7406251850,33200,33050,33300,33000,19082
20240102,105100,6772860550,33050,32950,33050,32900,1873
20240102,105000,6711091600,32950,33000,33050,32950,10359
20240102,104900,6368984600,33000,32900,33000,32800,4020
20240102,104800,6236451200,32850,33000,33000,32850,2626
20240102,104700,6149916850,33000,32750,33050,32700,16746
20240102,104600,5598386500,32750,32750,32800,32750,607
20240102,104500,5578495400,32750,32800,32800,32750,534
20240102,104400,5560995300,32800,32850,32850,32800,367
20240102,104300,5548941800,32800,32850,32850,32750,1227
20240102,104200,5508670000,32850,32800,32850,32700,1173
20240102,104100,5470158250,32850,32700,32850,32700,697
20240102,104000,5447332050,32700,32700,32750,32600,1151
20240102,103900,5409766400,32750,32900,32900,32700,2594
20240102,103800,5324696900,32850,32750,32850,32750,1808
20240102,103700,5265354300,32700,32750,32750,32600,1291
20240102,103600,5223093900,32750,32550,32800,32500,1397
20240102,103500,5177449550,32550,32500,32600,32450,1373
20240102,103400,5132820200,32550,32500,32550,32300,2192
20240102,103300,5061826350,32500,32700,32700,32500,1541
20240102,103200,5011602700,32700,32800,32850,32650,908
20240102,103100,4981866250,32850,32750,32900,32700,4614
20240102,103000,4830616450,32850,32750,33000,32700,7321
20240102,102900,4589935950,32600,32550,32750,32500,1618
20240102,102800,4537160250,32700,32650,32750,32500,4041
20240102,102700,4405143600,32600,32650,32700,32600,637
20240102,102600,4384362050,32750,32700,32750,32300,6911
20240102,102500,4159501950,32700,32650,32800,32600,4100
20240102,102400,4025570350,32650,32550,32650,32450,3319
20240102,102300,3917477400,32600,32500,32600,32500,1448
20240102,102200,3870339500,32500,32350,32500,32350,2094
20240102,102100,3802518600,32350,32400,32400,32350,1268
20240102,102000,3761454050,32400,32450,32550,32400,3758
20240102,101900,3639403850,32500,32400,32550,32400,2147
20240102,101800,3569704450,32400,32250,32500,32200,4461
20240102,101700,3425448900,32300,32450,32500,32250,2792
20240102,101600,3335103900,32500,32300,32750,32200,2668
20240102,101500,3248491750,32250,32200,32250,32150,1060
20240102,101400,3214382700,32200,32100,32200,32050,4314
20240102,101300,3075774000,32100,31900,32150,31900,1833
20240102,101200,3017143850,31900,32150,32200,31850,9595
20240102,101100,2710193400,32200,32350,32350,32150,3117
20240102,101000,2609717600,32250,32300,32350,32250,3443
20240102,100900,2498459600,32250,32350,32400,32250,655
20240102,100800,2477298750,32300,32400,32450,32300,6369
20240102,100700,2271302350,32400,32750,32750,32350,3527
20240102,100600,2156619150,32750,33100,33100,32750,12455
20240102,100500,1746681650,33050,32900,33050,32750,11366
20240102,100400,1372676000,32950,32850,33000,32700,14012
20240102,100300,911871200,32850,32150,33000,32150,8108
20240102,100200,647821850,32150,31950,32200,31900,3086
20240102,100100,548835200,31950,31950,32050,31900,1902
20240102,100000,488024050,32000,32000,32050,31850,15013