KissMeData/086790/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195400,29655084900,42800,42800,42800,42800,64606
20240102,195300,29655084900,42800,42800,42800,42800,0
20240102,195200,29655084900,42800,42800,42800,42800,0
20240102,195100,29655084900,42800,42800,42800,42800,0
20240102,195000,29655084900,42800,42800,42800,42800,0
20240102,194900,29655084900,42800,42800,42800,42800,0
20240102,194800,29655084900,42800,42800,42800,42800,0
20240102,194700,29655084900,42800,42800,42800,42800,0
20240102,194600,29655084900,42800,42800,42800,42800,0
20240102,194500,29655084900,42800,42800,42800,42800,0
20240102,194400,29655084900,42800,42800,42800,42800,0
20240102,194300,29655084900,42800,42800,42800,42800,0
20240102,194200,29655084900,42800,42800,42800,42800,0
20240102,194100,29655084900,42800,42800,42800,42800,0
20240102,194000,29655084900,42800,42800,42800,42800,0
20240102,193900,29655084900,42800,42800,42800,42800,0
20240102,193800,29655084900,42800,42800,42800,42800,0
20240102,193700,29655084900,42800,42800,42800,42800,0
20240102,193600,29655084900,42800,42800,42800,42800,0
20240102,193500,29655084900,42800,42800,42800,42800,0
20240102,193400,29655084900,42800,42800,42800,42800,0
20240102,193300,29655084900,42800,42800,42800,42800,0
20240102,193200,29655084900,42800,42800,42800,42800,0
20240102,193100,29655084900,42800,42800,42800,42800,0
20240102,193000,29655084900,42800,42800,42800,42800,0
20240102,192900,29655084900,42800,42800,42800,42800,0
20240102,192800,29655084900,42800,42800,42800,42800,0
20240102,192700,29655084900,42800,42800,42800,42800,0
20240102,192600,29655084900,42800,42800,42800,42800,0
20240102,192500,29655084900,42800,42800,42800,42800,0
20240102,192400,29655084900,42800,42800,42800,42800,64606
20240102,192300,29655084900,42800,42800,42800,42800,0
20240102,192200,29655084900,42800,42800,42800,42800,0
20240102,192100,29655084900,42800,42800,42800,42800,0
20240102,192000,29655084900,42800,42800,42800,42800,0
20240102,191900,29655084900,42800,42800,42800,42800,0
20240102,191800,29655084900,42800,42800,42800,42800,0
20240102,191700,29655084900,42800,42800,42800,42800,0
20240102,191600,29655084900,42800,42800,42800,42800,0
20240102,191500,29655084900,42800,42800,42800,42800,0
20240102,191400,29655084900,42800,42800,42800,42800,0
20240102,191300,29655084900,42800,42800,42800,42800,0
20240102,191200,29655084900,42800,42800,42800,42800,0
20240102,191100,29655084900,42800,42800,42800,42800,0
20240102,191000,29655084900,42800,42800,42800,42800,0
20240102,190900,29655084900,42800,42800,42800,42800,0
20240102,190800,29655084900,42800,42800,42800,42800,0
20240102,190700,29655084900,42800,42800,42800,42800,0
20240102,190600,29655084900,42800,42800,42800,42800,0
20240102,190500,29655084900,42800,42800,42800,42800,0
20240102,190400,29655084900,42800,42800,42800,42800,0
20240102,190300,29655084900,42800,42800,42800,42800,0
20240102,190200,29655084900,42800,42800,42800,42800,0
20240102,190100,29655084900,42800,42800,42800,42800,0
20240102,190000,29655084900,42800,42800,42800,42800,0
20240102,185900,29655084900,42800,42800,42800,42800,0
20240102,185800,29655084900,42800,42800,42800,42800,0
20240102,185700,29655084900,42800,42800,42800,42800,0
20240102,185600,29655084900,42800,42800,42800,42800,0
20240102,185500,29655084900,42800,42800,42800,42800,0
20240102,185400,29655084900,42800,42800,42800,42800,64606
20240102,185300,29655084900,42800,42800,42800,42800,0
20240102,185200,29655084900,42800,42800,42800,42800,0
20240102,185100,29655084900,42800,42800,42800,42800,0
20240102,185000,29655084900,42800,42800,42800,42800,0
20240102,184900,29655084900,42800,42800,42800,42800,0
20240102,184800,29655084900,42800,42800,42800,42800,0
20240102,184700,29655084900,42800,42800,42800,42800,0
20240102,184600,29655084900,42800,42800,42800,42800,0
20240102,184500,29655084900,42800,42800,42800,42800,0
20240102,184400,29655084900,42800,42800,42800,42800,0
20240102,184300,29655084900,42800,42800,42800,42800,0
20240102,184200,29655084900,42800,42800,42800,42800,0
20240102,184100,29655084900,42800,42800,42800,42800,0
20240102,184000,29655084900,42800,42800,42800,42800,0
20240102,183900,29655084900,42800,42800,42800,42800,0
20240102,183800,29655084900,42800,42800,42800,42800,0
20240102,183700,29655084900,42800,42800,42800,42800,0
20240102,183600,29655084900,42800,42800,42800,42800,0
20240102,183500,29655084900,42800,42800,42800,42800,0
20240102,183400,29655084900,42800,42800,42800,42800,0
20240102,183300,29655084900,42800,42800,42800,42800,0
20240102,183200,29655084900,42800,42800,42800,42800,0
20240102,183100,29655084900,42800,42800,42800,42800,0
20240102,183000,29655084900,42800,42800,42800,42800,0
20240102,182900,29655084900,42800,42800,42800,42800,0
20240102,182800,29655084900,42800,42800,42800,42800,0
20240102,182700,29655084900,42800,42800,42800,42800,0
20240102,182600,29655084900,42800,42800,42800,42800,0
20240102,182500,29655084900,42800,42800,42800,42800,0
20240102,182400,29655084900,42800,42800,42800,42800,64606
20240102,182300,29655084900,42800,42800,42800,42800,0
20240102,182200,29655084900,42800,42800,42800,42800,0
20240102,182100,29655084900,42800,42800,42800,42800,0
20240102,182000,29655084900,42800,42800,42800,42800,0
20240102,181900,29655084900,42800,42800,42800,42800,0
20240102,181800,29655084900,42800,42800,42800,42800,0
20240102,181700,29655084900,42800,42800,42800,42800,0
20240102,181600,29655084900,42800,42800,42800,42800,0
20240102,181500,29655084900,42800,42800,42800,42800,0
20240102,181400,29655084900,42800,42800,42800,42800,0
20240102,181300,29655084900,42800,42800,42800,42800,0
20240102,181200,29655084900,42800,42800,42800,42800,0
20240102,181100,29655084900,42800,42800,42800,42800,0
20240102,181000,29655084900,42800,42800,42800,42800,0
20240102,180900,29655084900,42800,42800,42800,42800,0
20240102,180800,29655084900,42800,42800,42800,42800,0
20240102,180700,29655084900,42800,42800,42800,42800,0
20240102,180600,29655084900,42800,42800,42800,42800,0
20240102,180500,29655084900,42800,42800,42800,42800,0
20240102,180400,29655084900,42800,42800,42800,42800,0
20240102,180300,29655084900,42800,42800,42800,42800,0
20240102,180200,29655084900,42800,42800,42800,42800,0
20240102,180100,29655084900,42800,42800,42800,42800,0
20240102,180000,29655084900,42800,42800,42800,42800,0
20240102,175900,29655084900,42800,42800,42800,42800,0
20240102,175800,29655084900,42800,42800,42800,42800,0
20240102,175700,29655084900,42800,42800,42800,42800,0
20240102,175600,29655084900,42800,42800,42800,42800,0
20240102,175500,29655084900,42800,42800,42800,42800,0
20240102,175400,29655084900,42800,42800,42800,42800,64606
20240102,175300,29655084900,42800,42800,42800,42800,0
20240102,175200,29655084900,42800,42800,42800,42800,0
20240102,175100,29655084900,42800,42800,42800,42800,0
20240102,175000,29655084900,42800,42800,42800,42800,0
20240102,174900,29655084900,42800,42800,42800,42800,0
20240102,174800,29655084900,42800,42800,42800,42800,0
20240102,174700,29655084900,42800,42800,42800,42800,0
20240102,174600,29655084900,42800,42800,42800,42800,0
20240102,174500,29655084900,42800,42800,42800,42800,0
20240102,174400,29655084900,42800,42800,42800,42800,0
20240102,174300,29655084900,42800,42800,42800,42800,0
20240102,174200,29655084900,42800,42800,42800,42800,0
20240102,174100,29655084900,42800,42800,42800,42800,0
20240102,174000,29655084900,42800,42800,42800,42800,0
20240102,173900,29655084900,42800,42800,42800,42800,0
20240102,173800,29655084900,42800,42800,42800,42800,0
20240102,173700,29655084900,42800,42800,42800,42800,0
20240102,173600,29655084900,42800,42800,42800,42800,0
20240102,173500,29655084900,42800,42800,42800,42800,0
20240102,173400,29655084900,42800,42800,42800,42800,0
20240102,173300,29655084900,42800,42800,42800,42800,0
20240102,173200,29655084900,42800,42800,42800,42800,0
20240102,173100,29655084900,42800,42800,42800,42800,0
20240102,173000,29655084900,42800,42800,42800,42800,0
20240102,172900,29655084900,42800,42800,42800,42800,0
20240102,172800,29655084900,42800,42800,42800,42800,0
20240102,172700,29655084900,42800,42800,42800,42800,0
20240102,172600,29655084900,42800,42800,42800,42800,0
20240102,172500,29655084900,42800,42800,42800,42800,0
20240102,172400,29655084900,42800,42800,42800,42800,64606
20240102,172300,29655084900,42800,42800,42800,42800,0
20240102,172200,29655084900,42800,42800,42800,42800,0
20240102,172100,29655084900,42800,42800,42800,42800,0
20240102,172000,29655084900,42800,42800,42800,42800,0
20240102,171900,29655084900,42800,42800,42800,42800,0
20240102,171800,29655084900,42800,42800,42800,42800,0
20240102,171700,29655084900,42800,42800,42800,42800,0
20240102,171600,29655084900,42800,42800,42800,42800,0
20240102,171500,29655084900,42800,42800,42800,42800,0
20240102,171400,29655084900,42800,42800,42800,42800,0
20240102,171300,29655084900,42800,42800,42800,42800,0
20240102,171200,29655084900,42800,42800,42800,42800,0
20240102,171100,29655084900,42800,42800,42800,42800,0
20240102,171000,29655084900,42800,42800,42800,42800,0
20240102,170900,29655084900,42800,42800,42800,42800,0
20240102,170800,29655084900,42800,42800,42800,42800,0
20240102,170700,29655084900,42800,42800,42800,42800,0
20240102,170600,29655084900,42800,42800,42800,42800,0
20240102,170500,29655084900,42800,42800,42800,42800,0
20240102,170400,29655084900,42800,42800,42800,42800,0
20240102,170300,29655084900,42800,42800,42800,42800,0
20240102,170200,29655084900,42800,42800,42800,42800,0
20240102,170100,29655084900,42800,42800,42800,42800,0
20240102,170000,29655084900,42800,42800,42800,42800,0
20240102,165900,29655084900,42800,42800,42800,42800,0
20240102,165800,29655084900,42800,42800,42800,42800,0
20240102,165700,29655084900,42800,42800,42800,42800,0
20240102,165600,29655084900,42800,42800,42800,42800,0
20240102,165500,29655084900,42800,42800,42800,42800,0
20240102,165400,29655084900,42800,42800,42800,42800,64606
20240102,165300,29655084900,42800,42800,42800,42800,0
20240102,165200,29655084900,42800,42800,42800,42800,0
20240102,165100,29655084900,42800,42800,42800,42800,0
20240102,165000,29655084900,42800,42800,42800,42800,0
20240102,164900,29655084900,42800,42800,42800,42800,0
20240102,164800,29655084900,42800,42800,42800,42800,0
20240102,164700,29655084900,42800,42800,42800,42800,0
20240102,164600,29655084900,42800,42800,42800,42800,0
20240102,164500,29655084900,42800,42800,42800,42800,0
20240102,164400,29655084900,42800,42800,42800,42800,0
20240102,164300,29655084900,42800,42800,42800,42800,0
20240102,164200,29655084900,42800,42800,42800,42800,0
20240102,164100,29655084900,42800,42800,42800,42800,0
20240102,164000,29655084900,42800,42800,42800,42800,0
20240102,163900,29655084900,42800,42800,42800,42800,0
20240102,163800,29655084900,42800,42800,42800,42800,0
20240102,163700,29655084900,42800,42800,42800,42800,0
20240102,163600,29655084900,42800,42800,42800,42800,0
20240102,163500,29655084900,42800,42800,42800,42800,0
20240102,163400,29655084900,42800,42800,42800,42800,0
20240102,163300,29655084900,42800,42800,42800,42800,0
20240102,163200,29655084900,42800,42800,42800,42800,0
20240102,163100,29655084900,42800,42800,42800,42800,0
20240102,163000,29655084900,42800,42800,42800,42800,0
20240102,162900,29655084900,42800,42800,42800,42800,0
20240102,162800,29655084900,42800,42800,42800,42800,0
20240102,162700,29655084900,42800,42800,42800,42800,0
20240102,162600,29655084900,42800,42800,42800,42800,0
20240102,162500,29655084900,42800,42800,42800,42800,0
20240102,162400,29655084900,42800,42800,42800,42800,64606
20240102,162300,29655084900,42800,42800,42800,42800,0
20240102,162200,29655084900,42800,42800,42800,42800,0
20240102,162100,29655084900,42800,42800,42800,42800,0
20240102,162000,29655084900,42800,42800,42800,42800,0
20240102,161900,29655084900,42800,42800,42800,42800,0
20240102,161800,29655084900,42800,42800,42800,42800,0
20240102,161700,29655084900,42800,42800,42800,42800,0
20240102,161600,29655084900,42800,42800,42800,42800,0
20240102,161500,29655084900,42800,42800,42800,42800,0
20240102,161400,29655084900,42800,42800,42800,42800,0
20240102,161300,29655084900,42800,42800,42800,42800,0
20240102,161200,29655084900,42800,42800,42800,42800,0
20240102,161100,29655084900,42800,42800,42800,42800,0
20240102,161000,29655084900,42800,42800,42800,42800,0
20240102,160900,29655084900,42800,42800,42800,42800,0
20240102,160800,29655084900,42800,42800,42800,42800,0
20240102,160700,29655084900,42800,42800,42800,42800,0
20240102,160600,29655084900,42800,42800,42800,42800,0
20240102,160500,29655084900,42800,42800,42800,42800,0
20240102,160400,29655084900,42800,42800,42800,42800,0
20240102,160300,29655084900,42800,42800,42800,42800,0
20240102,160200,29655084900,42800,42800,42800,42800,0
20240102,160100,29655084900,42800,42800,42800,42800,0
20240102,160000,29655084900,42800,42800,42800,42800,0
20240102,155900,29655084900,42800,42800,42800,42800,0
20240102,155800,29655084900,42800,42800,42800,42800,0
20240102,155700,29655084900,42800,42800,42800,42800,0
20240102,155600,29655084900,42800,42800,42800,42800,0
20240102,155500,29655084900,42800,42800,42800,42800,0
20240102,155400,29655084900,42800,42800,42800,42800,64606
20240102,155300,29655084900,42800,42800,42800,42800,0
20240102,155200,29655084900,42800,42800,42800,42800,0
20240102,155100,29655084900,42800,42800,42800,42800,0
20240102,155000,29655084900,42800,42800,42800,42800,0
20240102,154900,29655084900,42800,42800,42800,42800,0
20240102,154800,29655084900,42800,42800,42800,42800,0
20240102,154700,29655084900,42800,42800,42800,42800,0
20240102,154600,29655084900,42800,42800,42800,42800,0
20240102,154500,29655084900,42800,42800,42800,42800,0
20240102,154400,29655084900,42800,42800,42800,42800,0
20240102,154300,29655084900,42800,42800,42800,42800,0
20240102,154200,29655084900,42800,42800,42800,42800,0
20240102,154100,29655084900,42800,42800,42800,42800,0
20240102,154000,29655084900,42800,42800,42800,42800,0
20240102,153900,29655084900,42800,42800,42800,42800,0
20240102,153800,29655084900,42800,42800,42800,42800,0
20240102,153700,29655084900,42800,42800,42800,42800,0
20240102,153600,29655084900,42800,42800,42800,42800,0
20240102,153500,29655084900,42800,42800,42800,42800,0
20240102,153400,29655084900,42800,42800,42800,42800,0
20240102,153300,29655084900,42800,42800,42800,42800,0
20240102,153200,29655084900,42800,42800,42800,42800,0
20240102,153100,29655084900,42800,42800,42800,42800,0
20240102,153000,29655084900,42800,42800,42800,42800,64606
20240102,152900,26889948100,42850,42850,42850,42850,0
20240102,152800,26889948100,42850,42850,42850,42850,0
20240102,152700,26889948100,42850,42850,42850,42850,0
20240102,152600,26889948100,42850,42850,42850,42850,0
20240102,152500,26889948100,42850,42850,42850,42850,0
20240102,152400,26889948100,42850,42850,42850,42850,0
20240102,152300,26889948100,42850,42850,42850,42850,0
20240102,152200,26889948100,42850,42850,42850,42850,0
20240102,152100,26889948100,42850,42850,42850,42850,0
20240102,152000,26889948100,42850,42850,42850,42850,0
20240102,151900,26889948100,42850,42800,42850,42800,522
20240102,151800,26867593200,42850,42800,42850,42800,3910
20240102,151700,26700060050,42850,42850,42900,42800,1215
20240102,151600,26648006800,42850,42800,42850,42800,2209
20240102,151500,26553385900,42800,42800,42850,42800,1649
20240102,151400,26482803300,42850,42800,42850,42800,1608
20240102,151300,26413972550,42800,42800,42850,42800,991
20240102,151200,26371554800,42800,42850,42900,42800,1947
20240102,151100,26288135800,42850,42850,42900,42850,828
20240102,151000,26252649750,42850,42850,42900,42850,909
20240102,150900,26213686150,42850,42850,42900,42850,1379
20240102,150800,26154576750,42900,42850,42900,42850,1391
20240102,150700,26094964900,42850,42850,42900,42850,579
20240102,150600,26070148150,42850,42850,42900,42850,614
20240102,150500,26043829450,42850,42900,42950,42850,4873
20240102,150400,25834730100,42900,42900,42950,42900,909
20240102,150300,25795727250,42900,42900,42950,42900,727
20240102,150200,25764526000,42900,42900,42950,42900,987
20240102,150100,25722176800,42900,42850,42950,42850,7101
20240102,150000,25417521350,42850,42900,42900,42850,4411
20240102,145900,25228316600,42850,42850,42900,42850,677
20240102,145800,25199297850,42850,42850,42900,42850,880
20240102,145700,25161583150,42900,42800,42900,42800,2013
20240102,145600,25075357500,42800,42800,42850,42800,2003
20240102,145500,24989572900,42850,42850,42900,42800,7482
20240102,145400,24669066450,42850,42850,42900,42850,3021
20240102,145300,24539609100,42850,42850,42900,42850,1304
20240102,145200,24483694650,42850,42900,42900,42850,1036
20240102,145100,24439288150,42850,42850,42900,42850,1902
20240102,145000,24357720400,42850,42850,42900,42850,983
20240102,144900,24315588800,42850,42900,42900,42850,1047
20240102,144800,24270714200,42850,42850,42900,42850,783
20240102,144700,24237151950,42850,42850,42900,42850,1040
20240102,144600,24192558600,42850,42850,42900,42850,2974
20240102,144500,24065028250,42900,42850,42900,42850,559
20240102,144400,24041069600,42850,42850,42900,42850,832
20240102,144300,24005407650,42850,42800,42900,42800,1906
20240102,144200,23923734150,42850,42800,42850,42800,2396
20240102,144100,23821101050,42850,42800,42850,42800,737
20240102,144000,23789547100,42800,42800,42850,42800,690
20240102,143900,23760006500,42800,42800,42850,42800,1504
20240102,143800,23695581500,42850,42900,42900,42800,1650
20240102,143700,23624890250,42900,42850,42900,42800,1726
20240102,143600,23550928450,42850,42850,42900,42850,680
20240102,143500,23521781200,42850,42900,42900,42850,708
20240102,143400,23491434900,42850,42850,42950,42850,4119
20240102,143300,23314758750,42850,42900,42900,42850,1310
20240102,143200,23258577000,42850,42950,42950,42800,7691
20240102,143100,22928705650,42900,42900,42950,42900,836
20240102,143000,22892832950,42900,42900,42950,42900,774
20240102,142900,22859620900,42950,42900,42950,42900,968
20240102,142800,22818086700,42900,42900,42950,42900,2037
20240102,142700,22730688850,42950,42850,42950,42850,8795
20240102,142600,22353375300,42900,42850,42900,42850,5941
20240102,142500,22098644400,42900,42850,42900,42850,968
20240102,142400,22057154000,42850,42850,42900,42850,2083
20240102,142300,21967864700,42850,42900,42900,42850,1268
20240102,142200,21913512500,42850,42900,42900,42850,1375
20240102,142100,21854550450,42850,42850,42900,42850,1558
20240102,142000,21787746150,42850,42850,42900,42850,730
20240102,141900,21756454500,42850,42850,42900,42850,1745
20240102,141800,21681627750,42900,42850,42900,42850,1726
20240102,141700,21607643000,42850,42850,42900,42850,710
20240102,141600,21577209900,42900,42850,42900,42800,2722
20240102,141500,21460526750,42850,42800,42900,42800,3382
20240102,141400,21315671400,42800,42850,42900,42800,11010
20240102,141300,20843910650,42800,42750,42850,42750,7004
20240102,141200,20544096300,42750,42750,42800,42750,2342
20240102,141100,20443969400,42750,42750,42800,42750,2288
20240102,141000,20346073000,42750,42800,42800,42750,860
20240102,140900,20309296600,42750,42700,42800,42700,9558
20240102,140800,19900690900,42700,42700,42750,42700,1057
20240102,140700,19855533750,42700,42750,42750,42700,1229
20240102,140600,19803018150,42750,42700,42750,42700,650
20240102,140500,19775248750,42700,42750,42750,42700,1933
20240102,140400,19692625250,42700,42700,42750,42700,960
20240102,140300,19651625450,42700,42650,42750,42650,2125
20240102,140200,19560871400,42700,42650,42750,42650,1304
20240102,140100,19505200750,42650,42700,42750,42650,1408
20240102,140000,19445077150,42700,42600,42700,42600,15550
20240102,135900,18781746850,42600,42600,42650,42600,2380
20240102,135800,18680315850,42600,42600,42650,42600,1016
20240102,135700,18637021650,42600,42600,42650,42600,981
20240102,135600,18595220050,42600,42600,42650,42600,415
20240102,135500,18577536700,42600,42600,42650,42600,1027
20240102,135400,18533774000,42600,42600,42650,42600,532
20240102,135300,18511099400,42650,42600,42650,42600,880
20240102,135200,18473606100,42600,42650,42650,42600,1580
20240102,135100,18406231050,42600,42600,42650,42600,1411
20240102,135000,18346067200,42600,42600,42650,42600,295
20240102,134900,18333492450,42650,42600,42650,42600,416
20240102,134800,18315763100,42600,42600,42650,42600,312
20240102,134700,18302463350,42600,42600,42650,42600,583
20240102,134600,18277614250,42600,42600,42650,42600,399
20240102,134500,18260602900,42600,42600,42650,42600,645
20240102,134400,18233108150,42650,42600,42650,42600,579
20240102,134300,18208427100,42600,42650,42650,42600,941
20240102,134200,18168327050,42650,42600,42650,42600,1897
20240102,134100,18087430400,42600,42600,42650,42600,1900
20240102,134000,18006481800,42650,42600,42650,42600,764
20240102,133900,17973905550,42650,42600,42650,42600,1025
20240102,133800,17930230650,42600,42650,42700,42600,806
20240102,133700,17895857450,42650,42650,42700,42600,652
20240102,133600,17868042400,42650,42700,42750,42650,2499
20240102,133500,17761377500,42750,42700,42750,42700,544
20240102,133400,17738141400,42700,42700,42750,42700,344
20240102,133300,17723440600,42750,42700,42750,42700,987
20240102,133200,17681285950,42700,42750,42750,42700,666
20240102,133100,17652841050,42700,42700,42750,42700,487
20240102,133000,17632034100,42700,42650,42750,42650,3830
20240102,132900,17468479700,42650,42650,42700,42650,812
20240102,132800,17433834700,42700,42650,42700,42650,1859
20240102,132700,17354482000,42700,42650,42700,42600,1563
20240102,132600,17287828750,42650,42600,42700,42600,1747
20240102,132500,17213312250,42650,42600,42650,42550,1535
20240102,132400,17147909650,42600,42650,42700,42600,1266
20240102,132300,17093929550,42650,42650,42700,42550,1769
20240102,132200,17018505000,42600,42600,42650,42550,3056
20240102,132100,16888326900,42600,42600,42650,42600,1293
20240102,132000,16833226700,42650,42550,42650,42550,561
20240102,131900,16809322400,42550,42600,42600,42550,714
20240102,131800,16778920100,42550,42550,42600,42550,378
20240102,131700,16762831400,42550,42550,42600,42500,1858
20240102,131600,16683737550,42500,42500,42550,42500,885
20240102,131500,16646091100,42500,42500,42550,42500,808
20240102,131400,16611732850,42500,42500,42550,42500,585
20240102,131300,16586860600,42500,42500,42550,42500,602
20240102,131200,16561260200,42550,42500,42550,42500,745
20240102,131100,16529586850,42500,42450,42550,42450,3977
20240102,131000,16360572600,42450,42500,42500,42450,872
20240102,130900,16323519000,42450,42450,42500,42450,1324
20240102,130800,16267300300,42450,42500,42500,42450,994
20240102,130700,16225079600,42450,42450,42500,42450,484
20240102,130600,16204519550,42450,42450,42500,42450,478
20240102,130500,16184214400,42500,42450,42500,42450,874
20240102,130400,16147080000,42450,42450,42500,42450,2776
20240102,130300,16029112000,42450,42450,42500,42450,925
20240102,130200,15989819450,42500,42500,42500,42450,341
20240102,130100,15975335100,42500,42450,42500,42450,192
20240102,130000,15967183250,42450,42450,42500,42450,609
20240102,125900,15941319050,42450,42450,42500,42450,527
20240102,125800,15918940300,42450,42450,42500,42450,4605
20240102,125700,15723445400,42450,42500,42500,42450,403
20240102,125600,15706326800,42450,42450,42500,42450,292
20240102,125500,15693921100,42450,42450,42500,42450,320
20240102,125400,15680326050,42450,42450,42500,42450,399
20240102,125300,15663377150,42450,42450,42500,42400,2912
20240102,125200,15539759300,42450,42450,42450,42400,1064
20240102,125100,15494601300,42400,42400,42450,42400,313
20240102,125000,15481320300,42450,42500,42500,42400,5910
20240102,124900,15230450700,42450,42450,42500,42450,221
20240102,124800,15221063350,42450,42450,42500,42450,1257
20240102,124700,15167662600,42500,42500,42500,42450,321
20240102,124600,15154023050,42500,42500,42500,42450,416
20240102,124500,15136349250,42450,42500,42500,42450,1240
20240102,124400,15083696800,42500,42550,42550,42450,2177
20240102,124300,14991174400,42550,42450,42550,42450,905
20240102,124200,14952711100,42500,42450,42500,42450,517
20240102,124100,14930749350,42500,42500,42500,42450,349
20240102,124000,14915921350,42450,42450,42500,42450,432
20240102,123900,14897570150,42500,42450,42500,42450,623
20240102,123800,14871099100,42450,42500,42500,42450,489
20240102,123700,14850324100,42500,42500,42500,42450,466
20240102,123600,14830525500,42500,42500,42500,42450,1222
20240102,123500,14778613250,42500,42450,42500,42450,246
20240102,123400,14768164050,42500,42500,42500,42450,493
20240102,123300,14747220150,42500,42450,42500,42450,313
20240102,123200,14733921300,42500,42450,42500,42450,406
20240102,123100,14716675050,42500,42500,42500,42450,332
20240102,123000,14702572550,42500,42400,42500,42400,5003
20240102,122900,14490154850,42400,42450,42450,42400,772
20240102,122800,14457404350,42450,42400,42450,42400,668
20240102,122700,14429061350,42400,42400,42450,42400,1105
20240102,122600,14382160900,42450,42400,42450,42400,638
20240102,122500,14355096800,42450,42450,42450,42400,215
20240102,122400,14345974350,42450,42400,42450,42400,333
20240102,122300,14331847150,42450,42400,42450,42400,1234
20240102,122200,14279478950,42450,42450,42500,42400,7001
20240102,122100,13982284050,42500,42450,42500,42450,146
20240102,122000,13976080150,42500,42450,42500,42450,363
20240102,121900,13960661900,42450,42450,42500,42450,1885
20240102,121800,13880565800,42450,42450,42500,42450,752
20240102,121700,13848630450,42450,42500,42500,42450,1287
20240102,121600,13793974950,42500,42500,42500,42450,867
20240102,121500,13757165150,42500,42450,42500,42450,1079
20240102,121400,13711337150,42450,42450,42500,42450,1025
20240102,121300,13667816750,42500,42450,42500,42450,837
20240102,121200,13632285900,42500,42450,42500,42450,838
20240102,121100,13596702550,42500,42450,42500,42450,316
20240102,121000,13583273850,42500,42450,42500,42450,475
20240102,120900,13563104200,42500,42400,42500,42400,755
20240102,120800,13531051250,42450,42400,42500,42400,3097
20240102,120700,13399555350,42450,42450,42500,42400,1034
20240102,120600,13355662600,42400,42400,42450,42400,2338
20240102,120500,13256425150,42400,42400,42450,42400,1665
20240102,120400,13185768150,42400,42400,42450,42400,1317
20240102,120300,13129922600,42400,42400,42450,42400,3704
20240102,120200,12972805600,42450,42400,42450,42400,669
20240102,120100,12944416150,42400,42450,42450,42400,667
20240102,120000,12916109200,42400,42400,42450,42400,4401
20240102,115900,12729297450,42400,42400,42450,42400,547
20240102,115800,12706103050,42400,42400,42450,42400,1371
20240102,115700,12647955950,42400,42400,42450,42400,588
20240102,115600,12623011250,42400,42400,42450,42400,1047
20240102,115500,12578609550,42450,42400,42450,42400,1990
20240102,115400,12494228700,42400,42500,42550,42400,13094
20240102,115300,11937950300,42550,42500,42550,42500,857
20240102,115200,11901506150,42500,42500,42550,42500,509
20240102,115100,11879864250,42500,42500,42550,42500,1295
20240102,115000,11824768700,42550,42500,42550,42500,443
20240102,114900,11805934400,42500,42500,42550,42500,910
20240102,114800,11767221050,42500,42500,42550,42500,566
20240102,114700,11743154600,42550,42500,42550,42500,1598
20240102,114600,11675171650,42500,42500,42550,42500,502
20240102,114500,11653826700,42500,42500,42550,42500,472
20240102,114400,11633762200,42550,42500,42550,42500,1141
20240102,114300,11585246050,42500,42600,42600,42500,5661
20240102,114200,11344403550,42550,42550,42600,42550,372
20240102,114100,11328572000,42550,42550,42600,42550,836
20240102,114000,11292982250,42550,42600,42600,42550,1184
20240102,113900,11242576850,42550,42600,42600,42550,8368
20240102,113800,10886133250,42600,42650,42650,42600,313
20240102,113700,10872791400,42650,42600,42650,42600,797
20240102,113600,10838816350,42650,42600,42650,42600,541
20240102,113500,10815757700,42650,42600,42650,42600,1383
20240102,113400,10756825100,42650,42600,42650,42600,519
20240102,113300,10734704800,42650,42600,42650,42600,1359
20240102,113200,10676748700,42650,42600,42650,42600,514
20240102,113100,10654842400,42600,42650,42650,42600,1961
20240102,113000,10571216700,42650,42600,42650,42600,461
20240102,112900,10551559100,42650,42650,42650,42600,573
20240102,112800,10527137150,42600,42650,42650,42600,341
20240102,112700,10512599750,42650,42600,42650,42600,391
20240102,112600,10495939450,42650,42600,42650,42600,543
20240102,112500,10472788100,42650,42700,42700,42600,3132
20240102,112400,10339213100,42650,42650,42750,42650,6009
20240102,112300,10082924500,42650,42650,42750,42650,920
20240102,112200,10043652150,42650,42700,42750,42650,2275
20240102,112100,9946513950,42700,42650,42750,42650,4902
20240102,112000,9737194050,42700,42650,42750,42650,2384
20240102,111900,9635436350,42700,42700,42700,42650,4093
20240102,111800,9460669600,42750,42650,42750,42650,1077
20240102,111700,9414681350,42700,42650,42700,42650,616
20240102,111600,9388392550,42650,42700,42700,42650,2217
20240102,111500,9293732650,42700,42650,42700,42650,542
20240102,111400,9270592650,42700,42650,42700,42650,585
20240102,111300,9245633100,42650,42650,42700,42650,373
20240102,111200,9229709550,42700,42700,42750,42650,8106
20240102,111100,8883590550,42700,42800,42800,42700,3041
20240102,111000,8753588100,42800,42750,42800,42750,281
20240102,110900,8741571550,42750,42700,42800,42700,1860
20240102,110800,8662057950,42750,42750,42750,42700,438
20240102,110700,8643346050,42750,42750,42750,42700,2970
20240102,110600,8516387300,42700,42700,42750,42700,483
20240102,110500,8495751400,42700,42700,42750,42700,2425
20240102,110400,8392191950,42750,42800,42800,42700,9706
20240102,110300,7977277550,42800,42800,42850,42750,6889
20240102,110200,7682425950,42800,42800,42850,42800,924
20240102,110100,7642875550,42800,42850,42850,42800,308
20240102,110000,7629684900,42850,42850,42850,42800,1302
20240102,105900,7573946950,42850,42800,42850,42800,752
20240102,105800,7541732300,42800,42850,42850,42800,856
20240102,105700,7505072100,42800,42850,42850,42800,4624
20240102,105600,7306999650,42900,42900,42950,42850,5241
20240102,105500,7082194850,42900,42900,42950,42900,613
20240102,105400,7055882350,42950,42900,42950,42900,2521
20240102,105300,6947707800,42950,42900,42950,42900,434
20240102,105200,6929073750,42950,42950,42950,42900,376
20240102,105100,6912932900,42950,42950,42950,42900,404
20240102,105000,6895587400,42950,42950,42950,42900,279
20240102,104900,6883607900,42900,42950,42950,42900,876
20240102,104800,6845990250,42950,42900,42950,42900,169
20240102,104700,6838736750,42950,42900,42950,42900,789
20240102,104600,6804865650,42950,42950,42950,42900,421
20240102,104500,6786785150,42900,42850,42950,42850,3615
20240102,104400,6631683650,42900,42900,42900,42850,271
20240102,104300,6620065350,42850,42900,42900,42850,494
20240102,104200,6598876600,42900,42900,42900,42850,365
20240102,104100,6583223750,42850,42900,42900,42850,452
20240102,104000,6563840050,42900,42900,42900,42850,739
20240102,103900,6532142100,42850,42850,42950,42850,224
20240102,103800,6522535300,42900,42900,42950,42900,458
20240102,103700,6502880200,42900,42900,42900,42850,290
20240102,103600,6490443050,42850,42900,42950,42850,1960
20240102,103500,6406420950,42900,42900,42950,42850,938
20240102,103400,6366180750,42900,42900,42950,42850,713
20240102,103300,6335599850,42950,42900,42950,42900,2130
20240102,103200,6244184750,42950,42950,42950,42900,2212
20240102,103100,6149241550,42950,42900,42950,42850,2557
20240102,103000,6039535000,42900,42850,42900,42850,1977
20240102,102900,5954799100,42900,42900,42900,42850,681
20240102,102800,5925603500,42950,42850,42950,42800,5642
20240102,102700,5683719200,42850,42800,42850,42800,2810
20240102,102600,5563421700,42850,42850,42850,42800,343
20240102,102500,5548729950,42850,42800,42850,42800,662
20240102,102400,5520380700,42800,42800,42850,42750,2132
20240102,102300,5429106450,42800,42800,42800,42750,504
20240102,102200,5407543200,42800,42700,42850,42700,1119
20240102,102100,5359630350,42700,42850,42950,42700,24594
20240102,102000,4308113350,42800,42900,42950,42750,8486
20240102,101900,3944770550,42900,42900,42950,42850,918
20240102,101800,3905383550,42850,42900,42950,42850,5489
20240102,101700,3670074050,42900,42950,43000,42900,2613
20240102,101600,3557845750,42950,42900,42950,42900,2067
20240102,101500,3469099800,42950,42900,42950,42900,686
20240102,101400,3439646350,42900,42900,42900,42850,3379
20240102,101300,3294712600,42900,42900,42900,42850,1373
20240102,101200,3235821500,42850,42850,42900,42850,5094
20240102,101100,3017507600,42900,42950,42950,42850,4393
20240102,101000,2829092600,42950,42950,43000,42900,2836
20240102,100900,2707320150,42950,43000,43050,42900,5620
20240102,100800,2465936800,43050,43050,43050,43000,1448
20240102,100700,2403621200,43050,43050,43100,43000,1024
20240102,100600,2359539700,43000,42850,43000,42850,2996
20240102,100500,2230885400,42900,43000,43000,42900,1535
20240102,100400,2165016250,42950,42950,43000,42900,3953
20240102,100300,1995197200,43000,42900,43000,42850,6123
20240102,100200,1732336750,42900,42800,42950,42750,7112
20240102,100100,1427943500,42850,42900,42950,42800,4922
20240102,100000,1216816300,42900,42750,43000,42750,28369