KissMeData/087010/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195400,74283101100,37200,37200,37200,37200,34067
20240102,195300,74283101100,37200,37200,37200,37200,0
20240102,195200,74283101100,37200,37200,37200,37200,0
20240102,195100,74283101100,37200,37200,37200,37200,0
20240102,195000,74283101100,37200,37200,37200,37200,0
20240102,194900,74283101100,37200,37200,37200,37200,0
20240102,194800,74283101100,37200,37200,37200,37200,0
20240102,194700,74283101100,37200,37200,37200,37200,0
20240102,194600,74283101100,37200,37200,37200,37200,0
20240102,194500,74283101100,37200,37200,37200,37200,0
20240102,194400,74283101100,37200,37200,37200,37200,0
20240102,194300,74283101100,37200,37200,37200,37200,0
20240102,194200,74283101100,37200,37200,37200,37200,0
20240102,194100,74283101100,37200,37200,37200,37200,0
20240102,194000,74283101100,37200,37200,37200,37200,0
20240102,193900,74283101100,37200,37200,37200,37200,0
20240102,193800,74283101100,37200,37200,37200,37200,0
20240102,193700,74283101100,37200,37200,37200,37200,0
20240102,193600,74283101100,37200,37200,37200,37200,0
20240102,193500,74283101100,37200,37200,37200,37200,0
20240102,193400,74283101100,37200,37200,37200,37200,0
20240102,193300,74283101100,37200,37200,37200,37200,0
20240102,193200,74283101100,37200,37200,37200,37200,0
20240102,193100,74283101100,37200,37200,37200,37200,0
20240102,193000,74283101100,37200,37200,37200,37200,0
20240102,192900,74283101100,37200,37200,37200,37200,0
20240102,192800,74283101100,37200,37200,37200,37200,0
20240102,192700,74283101100,37200,37200,37200,37200,0
20240102,192600,74283101100,37200,37200,37200,37200,0
20240102,192500,74283101100,37200,37200,37200,37200,0
20240102,192400,74283101100,37200,37200,37200,37200,34067
20240102,192300,74283101100,37200,37200,37200,37200,0
20240102,192200,74283101100,37200,37200,37200,37200,0
20240102,192100,74283101100,37200,37200,37200,37200,0
20240102,192000,74283101100,37200,37200,37200,37200,0
20240102,191900,74283101100,37200,37200,37200,37200,0
20240102,191800,74283101100,37200,37200,37200,37200,0
20240102,191700,74283101100,37200,37200,37200,37200,0
20240102,191600,74283101100,37200,37200,37200,37200,0
20240102,191500,74283101100,37200,37200,37200,37200,0
20240102,191400,74283101100,37200,37200,37200,37200,0
20240102,191300,74283101100,37200,37200,37200,37200,0
20240102,191200,74283101100,37200,37200,37200,37200,0
20240102,191100,74283101100,37200,37200,37200,37200,0
20240102,191000,74283101100,37200,37200,37200,37200,0
20240102,190900,74283101100,37200,37200,37200,37200,0
20240102,190800,74283101100,37200,37200,37200,37200,0
20240102,190700,74283101100,37200,37200,37200,37200,0
20240102,190600,74283101100,37200,37200,37200,37200,0
20240102,190500,74283101100,37200,37200,37200,37200,0
20240102,190400,74283101100,37200,37200,37200,37200,0
20240102,190300,74283101100,37200,37200,37200,37200,0
20240102,190200,74283101100,37200,37200,37200,37200,0
20240102,190100,74283101100,37200,37200,37200,37200,0
20240102,190000,74283101100,37200,37200,37200,37200,0
20240102,185900,74283101100,37200,37200,37200,37200,0
20240102,185800,74283101100,37200,37200,37200,37200,0
20240102,185700,74283101100,37200,37200,37200,37200,0
20240102,185600,74283101100,37200,37200,37200,37200,0
20240102,185500,74283101100,37200,37200,37200,37200,0
20240102,185400,74283101100,37200,37200,37200,37200,34067
20240102,185300,74283101100,37200,37200,37200,37200,0
20240102,185200,74283101100,37200,37200,37200,37200,0
20240102,185100,74283101100,37200,37200,37200,37200,0
20240102,185000,74283101100,37200,37200,37200,37200,0
20240102,184900,74283101100,37200,37200,37200,37200,0
20240102,184800,74283101100,37200,37200,37200,37200,0
20240102,184700,74283101100,37200,37200,37200,37200,0
20240102,184600,74283101100,37200,37200,37200,37200,0
20240102,184500,74283101100,37200,37200,37200,37200,0
20240102,184400,74283101100,37200,37200,37200,37200,0
20240102,184300,74283101100,37200,37200,37200,37200,0
20240102,184200,74283101100,37200,37200,37200,37200,0
20240102,184100,74283101100,37200,37200,37200,37200,0
20240102,184000,74283101100,37200,37200,37200,37200,0
20240102,183900,74283101100,37200,37200,37200,37200,0
20240102,183800,74283101100,37200,37200,37200,37200,0
20240102,183700,74283101100,37200,37200,37200,37200,0
20240102,183600,74283101100,37200,37200,37200,37200,0
20240102,183500,74283101100,37200,37200,37200,37200,0
20240102,183400,74283101100,37200,37200,37200,37200,0
20240102,183300,74283101100,37200,37200,37200,37200,0
20240102,183200,74283101100,37200,37200,37200,37200,0
20240102,183100,74283101100,37200,37200,37200,37200,0
20240102,183000,74283101100,37200,37200,37200,37200,0
20240102,182900,74283101100,37200,37200,37200,37200,0
20240102,182800,74283101100,37200,37200,37200,37200,0
20240102,182700,74283101100,37200,37200,37200,37200,0
20240102,182600,74283101100,37200,37200,37200,37200,0
20240102,182500,74283101100,37200,37200,37200,37200,0
20240102,182400,74283101100,37200,37200,37200,37200,34067
20240102,182300,74283101100,37200,37200,37200,37200,0
20240102,182200,74283101100,37200,37200,37200,37200,0
20240102,182100,74283101100,37200,37200,37200,37200,0
20240102,182000,74283101100,37200,37200,37200,37200,0
20240102,181900,74283101100,37200,37200,37200,37200,0
20240102,181800,74283101100,37200,37200,37200,37200,0
20240102,181700,74283101100,37200,37200,37200,37200,0
20240102,181600,74283101100,37200,37200,37200,37200,0
20240102,181500,74283101100,37200,37200,37200,37200,0
20240102,181400,74283101100,37200,37200,37200,37200,0
20240102,181300,74283101100,37200,37200,37200,37200,0
20240102,181200,74283101100,37200,37200,37200,37200,0
20240102,181100,74283101100,37200,37200,37200,37200,0
20240102,181000,74283101100,37200,37200,37200,37200,0
20240102,180900,74283101100,37200,37200,37200,37200,0
20240102,180800,74283101100,37200,37200,37200,37200,0
20240102,180700,74283101100,37200,37200,37200,37200,0
20240102,180600,74283101100,37200,37200,37200,37200,0
20240102,180500,74283101100,37200,37200,37200,37200,0
20240102,180400,74283101100,37200,37200,37200,37200,0
20240102,180300,74283101100,37200,37200,37200,37200,0
20240102,180200,74283101100,37200,37200,37200,37200,0
20240102,180100,74283101100,37200,37200,37200,37200,0
20240102,180000,74283101100,37200,37200,37200,37200,0
20240102,175900,74283101100,37200,37200,37200,37200,0
20240102,175800,74283101100,37200,37200,37200,37200,0
20240102,175700,74283101100,37200,37200,37200,37200,0
20240102,175600,74283101100,37200,37200,37200,37200,0
20240102,175500,74283101100,37200,37200,37200,37200,0
20240102,175400,74283101100,37200,37200,37200,37200,34067
20240102,175300,74283101100,37200,37200,37200,37200,0
20240102,175200,74283101100,37200,37200,37200,37200,0
20240102,175100,74283101100,37200,37200,37200,37200,0
20240102,175000,74283101100,37200,37200,37200,37200,0
20240102,174900,74283101100,37200,37200,37200,37200,0
20240102,174800,74283101100,37200,37200,37200,37200,0
20240102,174700,74283101100,37200,37200,37200,37200,0
20240102,174600,74283101100,37200,37200,37200,37200,0
20240102,174500,74283101100,37200,37200,37200,37200,0
20240102,174400,74283101100,37200,37200,37200,37200,0
20240102,174300,74283101100,37200,37200,37200,37200,0
20240102,174200,74283101100,37200,37200,37200,37200,0
20240102,174100,74283101100,37200,37200,37200,37200,0
20240102,174000,74283101100,37200,37200,37200,37200,0
20240102,173900,74283101100,37200,37200,37200,37200,0
20240102,173800,74283101100,37200,37200,37200,37200,0
20240102,173700,74283101100,37200,37200,37200,37200,0
20240102,173600,74283101100,37200,37200,37200,37200,0
20240102,173500,74283101100,37200,37200,37200,37200,0
20240102,173400,74283101100,37200,37200,37200,37200,0
20240102,173300,74283101100,37200,37200,37200,37200,0
20240102,173200,74283101100,37200,37200,37200,37200,0
20240102,173100,74283101100,37200,37200,37200,37200,0
20240102,173000,74283101100,37200,37200,37200,37200,0
20240102,172900,74283101100,37200,37200,37200,37200,0
20240102,172800,74283101100,37200,37200,37200,37200,0
20240102,172700,74283101100,37200,37200,37200,37200,0
20240102,172600,74283101100,37200,37200,37200,37200,0
20240102,172500,74283101100,37200,37200,37200,37200,0
20240102,172400,74283101100,37200,37200,37200,37200,34067
20240102,172300,74283101100,37200,37200,37200,37200,0
20240102,172200,74283101100,37200,37200,37200,37200,0
20240102,172100,74283101100,37200,37200,37200,37200,0
20240102,172000,74283101100,37200,37200,37200,37200,0
20240102,171900,74283101100,37200,37200,37200,37200,0
20240102,171800,74283101100,37200,37200,37200,37200,0
20240102,171700,74283101100,37200,37200,37200,37200,0
20240102,171600,74283101100,37200,37200,37200,37200,0
20240102,171500,74283101100,37200,37200,37200,37200,0
20240102,171400,74283101100,37200,37200,37200,37200,0
20240102,171300,74283101100,37200,37200,37200,37200,0
20240102,171200,74283101100,37200,37200,37200,37200,0
20240102,171100,74283101100,37200,37200,37200,37200,0
20240102,171000,74283101100,37200,37200,37200,37200,0
20240102,170900,74283101100,37200,37200,37200,37200,0
20240102,170800,74283101100,37200,37200,37200,37200,0
20240102,170700,74283101100,37200,37200,37200,37200,0
20240102,170600,74283101100,37200,37200,37200,37200,0
20240102,170500,74283101100,37200,37200,37200,37200,0
20240102,170400,74283101100,37200,37200,37200,37200,0
20240102,170300,74283101100,37200,37200,37200,37200,0
20240102,170200,74283101100,37200,37200,37200,37200,0
20240102,170100,74283101100,37200,37200,37200,37200,0
20240102,170000,74283101100,37200,37200,37200,37200,0
20240102,165900,74283101100,37200,37200,37200,37200,0
20240102,165800,74283101100,37200,37200,37200,37200,0
20240102,165700,74283101100,37200,37200,37200,37200,0
20240102,165600,74283101100,37200,37200,37200,37200,0
20240102,165500,74283101100,37200,37200,37200,37200,0
20240102,165400,74283101100,37200,37200,37200,37200,34067
20240102,165300,74283101100,37200,37200,37200,37200,0
20240102,165200,74283101100,37200,37200,37200,37200,0
20240102,165100,74283101100,37200,37200,37200,37200,0
20240102,165000,74283101100,37200,37200,37200,37200,0
20240102,164900,74283101100,37200,37200,37200,37200,0
20240102,164800,74283101100,37200,37200,37200,37200,0
20240102,164700,74283101100,37200,37200,37200,37200,0
20240102,164600,74283101100,37200,37200,37200,37200,0
20240102,164500,74283101100,37200,37200,37200,37200,0
20240102,164400,74283101100,37200,37200,37200,37200,0
20240102,164300,74283101100,37200,37200,37200,37200,0
20240102,164200,74283101100,37200,37200,37200,37200,0
20240102,164100,74283101100,37200,37200,37200,37200,0
20240102,164000,74283101100,37200,37200,37200,37200,0
20240102,163900,74283101100,37200,37200,37200,37200,0
20240102,163800,74283101100,37200,37200,37200,37200,0
20240102,163700,74283101100,37200,37200,37200,37200,0
20240102,163600,74283101100,37200,37200,37200,37200,0
20240102,163500,74283101100,37200,37200,37200,37200,0
20240102,163400,74283101100,37200,37200,37200,37200,0
20240102,163300,74283101100,37200,37200,37200,37200,0
20240102,163200,74283101100,37200,37200,37200,37200,0
20240102,163100,74283101100,37200,37200,37200,37200,0
20240102,163000,74283101100,37200,37200,37200,37200,0
20240102,162900,74283101100,37200,37200,37200,37200,0
20240102,162800,74283101100,37200,37200,37200,37200,0
20240102,162700,74283101100,37200,37200,37200,37200,0
20240102,162600,74283101100,37200,37200,37200,37200,0
20240102,162500,74283101100,37200,37200,37200,37200,0
20240102,162400,74283101100,37200,37200,37200,37200,34067
20240102,162300,74283101100,37200,37200,37200,37200,0
20240102,162200,74283101100,37200,37200,37200,37200,0
20240102,162100,74283101100,37200,37200,37200,37200,0
20240102,162000,74283101100,37200,37200,37200,37200,0
20240102,161900,74283101100,37200,37200,37200,37200,0
20240102,161800,74283101100,37200,37200,37200,37200,0
20240102,161700,74283101100,37200,37200,37200,37200,0
20240102,161600,74283101100,37200,37200,37200,37200,0
20240102,161500,74283101100,37200,37200,37200,37200,0
20240102,161400,74283101100,37200,37200,37200,37200,0
20240102,161300,74283101100,37200,37200,37200,37200,0
20240102,161200,74283101100,37200,37200,37200,37200,0
20240102,161100,74283101100,37200,37200,37200,37200,0
20240102,161000,74283101100,37200,37200,37200,37200,0
20240102,160900,74283101100,37200,37200,37200,37200,0
20240102,160800,74283101100,37200,37200,37200,37200,0
20240102,160700,74283101100,37200,37200,37200,37200,0
20240102,160600,74283101100,37200,37200,37200,37200,0
20240102,160500,74283101100,37200,37200,37200,37200,0
20240102,160400,74283101100,37200,37200,37200,37200,0
20240102,160300,74283101100,37200,37200,37200,37200,0
20240102,160200,74283101100,37200,37200,37200,37200,0
20240102,160100,74283101100,37200,37200,37200,37200,0
20240102,160000,74283101100,37200,37200,37200,37200,0
20240102,155900,74283101100,37200,37200,37200,37200,0
20240102,155800,74283101100,37200,37200,37200,37200,0
20240102,155700,74283101100,37200,37200,37200,37200,0
20240102,155600,74283101100,37200,37200,37200,37200,0
20240102,155500,74283101100,37200,37200,37200,37200,0
20240102,155400,74283101100,37200,37200,37200,37200,34067
20240102,155300,74283101100,37200,37200,37200,37200,0
20240102,155200,74283101100,37200,37200,37200,37200,0
20240102,155100,74283101100,37200,37200,37200,37200,0
20240102,155000,74283101100,37200,37200,37200,37200,0
20240102,154900,74283101100,37200,37200,37200,37200,0
20240102,154800,74283101100,37200,37200,37200,37200,0
20240102,154700,74283101100,37200,37200,37200,37200,0
20240102,154600,74283101100,37200,37200,37200,37200,0
20240102,154500,74283101100,37200,37200,37200,37200,0
20240102,154400,74283101100,37200,37200,37200,37200,0
20240102,154300,74283101100,37200,37200,37200,37200,0
20240102,154200,74283101100,37200,37200,37200,37200,0
20240102,154100,74283101100,37200,37200,37200,37200,0
20240102,154000,74283101100,37200,37200,37200,37200,0
20240102,153900,74283101100,37200,37200,37200,37200,0
20240102,153800,74283101100,37200,37200,37200,37200,0
20240102,153700,74283101100,37200,37200,37200,37200,0
20240102,153600,74283101100,37200,37200,37200,37200,0
20240102,153500,74283101100,37200,37200,37200,37200,0
20240102,153400,74283101100,37200,37200,37200,37200,0
20240102,153300,74283101100,37200,37200,37200,37200,0
20240102,153200,74283101100,37200,37200,37200,37200,0
20240102,153100,74283101100,37200,37200,37200,37200,0
20240102,153000,74283101100,37200,37200,37200,37200,34067
20240102,152900,73015808700,37350,37350,37350,37350,0
20240102,152800,73015808700,37350,37350,37350,37350,0
20240102,152700,73015808700,37350,37350,37350,37350,0
20240102,152600,73015808700,37350,37350,37350,37350,0
20240102,152500,73015808700,37350,37350,37350,37350,0
20240102,152400,73015808700,37350,37350,37350,37350,0
20240102,152300,73015808700,37350,37350,37350,37350,0
20240102,152200,73015808700,37350,37350,37350,37350,0
20240102,152100,73015808700,37350,37350,37350,37350,0
20240102,152000,73015808700,37350,37350,37350,37350,0
20240102,151900,73015808700,37350,37350,37350,37300,1814
20240102,151800,72948128950,37350,37350,37350,37300,3675
20240102,151700,72810999150,37300,37300,37350,37300,1682
20240102,151600,72748189800,37300,37300,37300,37250,4881
20240102,151500,72566324100,37250,37300,37400,37250,11351
20240102,151400,72142867650,37350,37300,37400,37300,6159
20240102,151300,71912992950,37350,37350,37400,37300,2173
20240102,151200,71831880600,37350,37400,37450,37300,3389
20240102,151100,71705189550,37450,37500,37500,37400,2537
20240102,151000,71610136750,37500,37400,37500,37350,3037
20240102,150900,71496354900,37450,37450,37500,37300,7876
20240102,150800,71202005700,37450,37400,37500,37400,1018
20240102,150700,71163900400,37400,37400,37500,37350,1531
20240102,150600,71106616400,37450,37400,37450,37400,965
20240102,150500,71070519800,37450,37450,37500,37400,1905
20240102,150400,70999245850,37450,37450,37500,37450,1158
20240102,150300,70955874650,37450,37450,37500,37400,3474
20240102,150200,70825817200,37500,37500,37500,37450,2093
20240102,150100,70747424700,37500,37450,37550,37450,1705
20240102,150000,70683496550,37450,37400,37450,37350,1569
20240102,145900,70624818900,37400,37400,37400,37350,2087
20240102,145800,70546776700,37400,37450,37500,37400,2798
20240102,145700,70442063100,37500,37450,37500,37450,1583
20240102,145600,70382710000,37500,37550,37550,37450,2237
20240102,145500,70298841750,37550,37450,37550,37450,809
20240102,145400,70268510900,37500,37500,37550,37450,1726
20240102,145300,70203802700,37500,37500,37500,37400,1793
20240102,145200,70136645350,37450,37400,37500,37400,1985
20240102,145100,70062254900,37400,37300,37400,37300,4629
20240102,145000,69889324450,37350,37300,37350,37250,2543
20240102,144900,69794505650,37300,37250,37350,37250,1936
20240102,144800,69722304700,37250,37300,37300,37250,2565
20240102,144700,69626655100,37300,37300,37350,37300,2345
20240102,144600,69539178450,37350,37300,37350,37250,1334
20240102,144500,69489462850,37300,37300,37350,37250,2332
20240102,144400,69402490300,37350,37400,37400,37300,11121
20240102,144300,68987377500,37400,37400,37400,37350,1940
20240102,144200,68914821750,37400,37400,37450,37350,2347
20240102,144100,68827042250,37400,37500,37500,37400,2078
20240102,144000,68749222050,37500,37450,37500,37400,1223
20240102,143900,68703424650,37450,37400,37500,37400,541
20240102,143800,68683181450,37400,37450,37500,37400,2558
20240102,143700,68587394250,37450,37400,37500,37400,1286
20240102,143600,68539238300,37450,37350,37500,37350,728
20240102,143500,68512002550,37400,37500,37500,37350,3748
20240102,143400,68371901000,37450,37400,37450,37400,690
20240102,143300,68346081850,37400,37450,37450,37400,886
20240102,143200,68312937300,37450,37400,37450,37350,2608
20240102,143100,68215481550,37350,37400,37450,37350,1763
20240102,143000,68149579750,37400,37350,37450,37350,2967
20240102,142900,68038715400,37350,37450,37500,37350,4954
20240102,142800,67853343350,37450,37450,37500,37400,1426
20240102,142700,67799960450,37450,37500,37500,37400,1182
20240102,142600,67755693350,37500,37550,37550,37450,1717
20240102,142500,67691344950,37500,37550,37550,37500,1830
20240102,142400,67622708950,37550,37500,37600,37500,968
20240102,142300,67586383200,37500,37450,37550,37400,1157
20240102,142200,67543019450,37450,37450,37450,37400,2453
20240102,142100,67451236450,37400,37400,37400,37350,1568
20240102,142000,67392637150,37400,37450,37450,37400,1942
20240102,141900,67320003350,37400,37450,37450,37400,1584
20240102,141800,67260731050,37450,37400,37450,37400,1128
20240102,141700,67218499600,37400,37400,37450,37350,3947
20240102,141600,67070889250,37450,37550,37550,37400,10428
20240102,141500,66679889700,37550,37550,37600,37550,1576
20240102,141400,66620709700,37550,37600,37600,37550,1255
20240102,141300,66573581300,37550,37600,37600,37550,1663
20240102,141200,66511088750,37650,37600,37650,37600,1991
20240102,141100,66436220700,37600,37650,37650,37550,4205
20240102,141000,66278113050,37650,37750,37750,37600,8421
20240102,140900,65960788550,37750,37850,37900,37750,423
20240102,140800,65944811550,37800,37850,37850,37750,6253
20240102,140700,65708438500,37900,37900,37950,37850,2263
20240102,140600,65622725300,37900,37900,37950,37900,1194
20240102,140500,65577433700,37950,37900,37950,37850,1148
20240102,140400,65533928600,37900,37850,37900,37850,772
20240102,140300,65504674900,37900,37850,37900,37850,368
20240102,140200,65490743750,37900,37850,37900,37850,654
20240102,140100,65465983250,37900,37850,37950,37850,1309
20240102,140000,65416381550,37900,37850,37900,37850,971
20240102,135900,65379622200,37850,37850,37850,37800,800
20240102,135800,65349354600,37850,37850,37900,37800,970
20240102,135700,65312656150,37850,37900,37900,37850,1262
20240102,135600,65264887800,37850,37850,37850,37800,1299
20240102,135500,65215743250,37850,37800,37900,37800,1156
20240102,135400,65171992050,37800,37900,37900,37800,1547
20240102,135300,65113438900,37850,37850,37900,37850,1029
20240102,135200,65074482100,37850,37850,37900,37800,3466
20240102,135100,64943387050,37900,37900,37950,37800,1325
20240102,135000,64893180950,37950,37900,38000,37850,3804
20240102,134900,64749038850,37900,38050,38100,37900,2032
20240102,134800,64671898400,38100,38100,38100,37950,741
20240102,134700,64643736750,38000,38000,38100,37950,1451
20240102,134600,64588580050,38000,38000,38050,37950,2298
20240102,134500,64501285750,38000,38150,38150,38000,2383
20240102,134400,64410532450,38150,38150,38150,38100,942
20240102,134300,64374605100,38150,38100,38200,38050,3542
20240102,134200,64239565400,38150,38100,38150,38000,3297
20240102,134100,64113931750,38150,38000,38200,37950,2883
20240102,134000,64004173900,37950,37800,38000,37800,1105
20240102,133900,63962297900,37800,37750,37850,37750,975
20240102,133800,63925446700,37750,37750,37800,37700,668
20240102,133700,63900234950,37750,37800,37850,37750,3122
20240102,133600,63782287000,37800,37850,37900,37800,1511
20240102,133500,63725108050,37900,37950,37950,37850,6169
20240102,133400,63491106850,37950,38050,38050,37950,2502
20240102,133300,63395999450,38050,38000,38050,38000,669
20240102,133200,63370573550,38000,38100,38100,38000,1101
20240102,133100,63328691200,38100,37950,38100,37900,1350
20240102,133000,63277373950,37900,37850,37950,37800,1122
20240102,132900,63234903150,37850,37800,37850,37750,338
20240102,132800,63222130750,37750,37750,37750,37700,3954
20240102,132700,63072892900,37700,37850,37850,37700,1979
20240102,132600,62998162150,37800,37850,37900,37750,3639
20240102,132500,62860611500,37800,37800,37850,37800,652
20240102,132400,62835964450,37800,37800,37950,37800,620
20240102,132300,62812488450,37800,37700,37800,37700,956
20240102,132200,62776389850,37700,37750,37800,37650,951
20240102,132100,62740524600,37750,37700,37750,37650,2481
20240102,132000,62647012550,37650,37750,37750,37650,1615
20240102,131900,62586134850,37750,37800,37850,37750,2197
20240102,131800,62503144550,37800,37800,37850,37800,634
20240102,131700,62479178550,37800,37850,37850,37800,1684
20240102,131600,62415506450,37900,37950,38000,37800,4491
20240102,131500,62245224100,37950,38050,38100,37950,2895
20240102,131400,62135150200,38050,38050,38150,38000,5447
20240102,131300,61927875600,38050,38100,38150,38050,1041
20240102,131200,61888216200,38100,38100,38150,38050,2039
20240102,131100,61810536650,38100,38200,38200,38100,2187
20240102,131000,61727092550,38200,38150,38200,38150,1275
20240102,130900,61678444250,38150,38100,38150,38100,517
20240102,130800,61658735250,38100,38100,38100,38050,1900
20240102,130700,61586412100,38100,38050,38200,38050,1207
20240102,130600,61540416800,38100,38150,38150,38100,1997
20240102,130500,61464306750,38100,38150,38200,38050,6017
20240102,130400,61234806750,38200,38250,38250,38150,2468
20240102,130300,61140533100,38200,38200,38250,38200,460
20240102,130200,61122959400,38200,38200,38250,38200,968
20240102,130100,61085976800,38200,38150,38200,38150,2108
20240102,130000,61005456450,38200,38250,38250,38150,1949
20240102,125900,60931036900,38250,38300,38300,38250,2190
20240102,125800,60847226550,38300,38300,38350,38250,4111
20240102,125700,60689814500,38300,38200,38300,38150,2073
20240102,125600,60610598550,38250,38100,38250,38050,4824
20240102,125500,60426629600,38150,38150,38200,38100,3028
20240102,125400,60311069450,38150,38200,38250,38150,9130
20240102,125300,59962113050,38200,38050,38200,38050,6808
20240102,125200,59702405000,38050,37900,38050,37850,7332
20240102,125100,59423805500,37800,37750,37850,37700,6278
20240102,125000,59186705400,37750,37750,37800,37700,1497
20240102,124900,59130199500,37750,37750,37800,37700,1837
20240102,124800,59060838500,37750,37700,37800,37650,4032
20240102,124700,58908680150,37650,37550,37700,37550,2741
20240102,124600,58805592900,37600,37600,37600,37550,2168
20240102,124500,58724173400,37600,37550,37600,37550,637
20240102,124400,58700231950,37550,37550,37600,37550,1484
20240102,124300,58644497000,37550,37500,37650,37450,2746
20240102,124200,58541458150,37450,37450,37500,37400,1977
20240102,124100,58467382850,37450,37400,37450,37350,768
20240102,124000,58438665400,37350,37350,37400,37350,689
20240102,123900,58412924850,37350,37300,37400,37300,532
20240102,123800,58393056650,37300,37300,37350,37300,542
20240102,123700,58372834500,37300,37350,37350,37250,1220
20240102,123600,58327324450,37350,37250,37400,37250,2297
20240102,123500,58241582400,37300,37300,37300,37250,792
20240102,123400,58212041700,37250,37250,37300,37200,1006
20240102,123300,58174577650,37200,37250,37300,37200,1484
20240102,123200,58119304250,37250,37200,37250,37150,1383
20240102,123100,58067891000,37200,37250,37250,37150,864
20240102,123000,58035740600,37250,37200,37300,37150,1483
20240102,122900,57980574950,37200,37350,37350,37150,10774
20240102,122800,57579433150,37350,37450,37450,37300,4910
20240102,122700,57396013250,37450,37450,37450,37400,2906
20240102,122600,57287317050,37400,37450,37450,37400,814
20240102,122500,57256839300,37450,37450,37450,37400,661
20240102,122400,57232103200,37400,37450,37500,37400,1100
20240102,122300,57190943400,37450,37450,37500,37400,1000
20240102,122200,57153513500,37400,37500,37500,37400,1163
20240102,122100,57109985550,37450,37450,37500,37450,671
20240102,122000,57084849700,37450,37500,37500,37450,2543
20240102,121900,56989614150,37450,37550,37550,37450,2877
20240102,121800,56881743050,37550,37500,37550,37500,1678
20240102,121700,56818769400,37550,37550,37600,37500,515
20240102,121600,56799442900,37550,37650,37650,37550,727
20240102,121500,56772127500,37600,37650,37650,37600,614
20240102,121400,56749011750,37700,37650,37700,37600,274
20240102,121300,56738696900,37650,37600,37700,37500,3538
20240102,121200,56605719600,37600,37650,37650,37550,1337
20240102,121100,56555481050,37600,37550,37650,37550,647
20240102,121000,56531151950,37550,37600,37650,37500,1688
20240102,120900,56467802800,37650,37650,37650,37600,712
20240102,120800,56441014100,37650,37500,37650,37500,783
20240102,120700,56411575150,37500,37550,37550,37450,1016
20240102,120600,56373471800,37550,37550,37550,37400,369
20240102,120500,56359647400,37500,37350,37500,37300,5425
20240102,120400,56156816000,37350,37350,37450,37350,1421
20240102,120300,56103736750,37350,37350,37450,37300,1742
20240102,120200,56038648550,37350,37400,37400,37300,1620
20240102,120100,55978129300,37350,37250,37350,37250,4240
20240102,120000,55820049050,37250,37300,37300,37250,1826
20240102,115900,55752007400,37300,37250,37350,37250,1973
20240102,115800,55678415250,37250,37300,37350,37250,2444
20240102,115700,55587304100,37350,37250,37400,37250,2683
20240102,115600,55487222000,37250,37300,37350,37250,3803
20240102,115500,55345382050,37350,37300,37350,37300,1657
20240102,115400,55283570200,37300,37400,37400,37300,4331
20240102,115300,55121783600,37400,37550,37600,37400,13548
20240102,115200,54614064650,37600,37550,37650,37550,1550
20240102,115100,54555834850,37550,37500,37550,37500,1241
20240102,115000,54509277000,37550,37550,37550,37500,1409
20240102,114900,54456392650,37550,37600,37600,37500,2583
20240102,114800,54359382800,37600,37800,37800,37550,953
20240102,114700,54323555000,37650,37600,37800,37600,1118
20240102,114600,54281470000,37650,37600,37650,37600,1574
20240102,114500,54222282250,37600,37600,37650,37600,1376
20240102,114400,54170506150,37650,37650,37700,37600,1093
20240102,114300,54129363950,37650,37600,37700,37600,1200
20240102,114200,54084229050,37600,37600,37700,37600,653
20240102,114100,54059650050,37600,37700,37700,37600,1251
20240102,114000,54012537100,37650,37750,37750,37650,1140
20240102,113900,53969577850,37600,37550,37900,37550,3079
20240102,113800,53853553600,37550,37550,37600,37500,5751
20240102,113700,53637696850,37600,37600,37650,37550,2309
20240102,113600,53550870250,37650,37600,37700,37600,1443
20240102,113500,53496568550,37600,37600,37650,37600,2200
20240102,113400,53413828400,37600,37550,37650,37550,1787
20240102,113300,53346659900,37600,37650,37650,37550,5209
20240102,113200,53150677300,37600,37700,37750,37600,3353
20240102,113100,53024471600,37650,37650,37800,37650,4238
20240102,113000,52864708450,37650,37650,37750,37650,2425
20240102,112900,52773297000,37650,37700,37750,37650,1494
20240102,112800,52716987150,37650,37700,37750,37650,1716
20240102,112700,52652312350,37700,37700,37750,37650,1896
20240102,112600,52580824600,37700,37850,37850,37700,5173
20240102,112500,52385471700,37850,37950,38000,37850,4995
20240102,112400,52196133150,37900,37900,38000,37900,1276
20240102,112300,52147726400,37900,38000,38000,37900,1582
20240102,112200,52087723250,37950,37900,38000,37850,1199
20240102,112100,52042242200,37900,37850,37900,37850,1648
20240102,112000,51979851250,37850,38000,38000,37800,7003
20240102,111900,51714578300,37950,37950,38050,37950,4755
20240102,111800,51533920750,37950,37850,38050,37850,10941
20240102,111700,51118713000,37850,37800,37900,37800,3475
20240102,111600,50987182100,37800,37750,37850,37700,2865
20240102,111500,50878948450,37750,37700,37800,37700,3804
20240102,111400,50735303650,37700,37650,37750,37650,1069
20240102,111300,50695018350,37650,37650,37700,37600,1149
20240102,111200,50651748300,37650,37600,37800,37550,8336
20240102,111100,50337569650,37550,37550,37650,37500,1424
20240102,111000,50284031800,37500,37500,37600,37500,3488
20240102,110900,50153084200,37500,37550,37600,37500,3270
20240102,110800,50030354000,37550,37600,37650,37500,2505
20240102,110700,49936239700,37600,37750,37750,37550,10802
20240102,110600,49529376500,37750,37700,37800,37650,2955
20240102,110500,49417867400,37650,37700,37800,37600,5200
20240102,110400,49222001350,37700,37750,37850,37650,11840
20240102,110300,48775107350,37750,37700,37850,37700,9372
20240102,110200,48420891400,37700,37650,37750,37600,7494
20240102,110100,48138387950,37650,37550,37700,37550,7880
20240102,110000,47841971300,37600,37250,37600,37250,7709
20240102,105900,47553516900,37250,37300,37300,37200,1558
20240102,105800,47495510350,37300,37150,37300,37100,5723
20240102,105700,47282676850,37150,37150,37150,37100,4177
20240102,105600,47127632900,37150,37150,37300,37100,5506
20240102,105500,46922723400,37100,37150,37200,37100,4996
20240102,105400,46737247650,37100,37250,37300,37050,12590
20240102,105300,46269750350,37250,37250,37250,37200,5077
20240102,105200,46080803600,37200,37250,37300,37200,4573
20240102,105100,45910475100,37250,37400,37450,37250,12769
20240102,105000,45433709700,37400,37550,37550,37400,5986
20240102,104900,45209522300,37500,37500,37600,37400,9170
20240102,104800,44865769250,37550,37650,37700,37500,7309
20240102,104700,44591099500,37650,37500,37750,37450,25462
20240102,104600,43633259900,37500,37350,37500,37350,4037
20240102,104500,43482235250,37350,37300,37500,37200,6237
20240102,104400,43249190350,37200,37250,37300,37150,9437
20240102,104300,42898200550,37200,37250,37350,37150,13273
20240102,104200,42404253450,37250,37450,37500,37150,26360
20240102,104100,41421009500,37450,37350,37500,37300,11389
20240102,104000,40995029750,37350,37200,37350,37150,19572
20240102,103900,40266251550,37200,37100,37250,37100,14693
20240102,103800,39719924000,37100,36800,37100,36800,13022
20240102,103700,39238828250,36800,36650,36850,36550,9733
20240102,103600,38881686250,36500,36500,36700,36350,39523
20240102,103500,37439114600,36500,37450,37450,36500,64052
20240102,103400,35075758000,37200,37150,37500,37150,27353
20240102,103300,34055414050,37200,37100,37400,37000,11749
20240102,103200,33619434150,37300,37100,37400,37050,14718
20240102,103100,33071756000,37100,36900,37250,36850,71662
20240102,103000,30423464750,37050,37050,37050,37050,0
20240102,102900,30423464750,37050,37050,37050,37050,0
20240102,102800,30423464750,37050,37550,37550,37050,39183
20240102,102700,28963589400,37500,37400,37600,37400,14984
20240102,102600,28401883850,37500,37600,37650,37350,22458
20240102,102500,27560023050,37600,37950,37950,37100,58333
20240102,102400,25368536650,37950,38400,38450,37850,63530
20240102,102300,22949014850,38400,38600,38700,38350,20880
20240102,102200,22145065450,38600,38400,38700,38400,9367
20240102,102100,21783798950,38450,38200,38450,38150,12594
20240102,102000,21301733550,38150,38350,38350,38050,32421
20240102,101900,20063697450,38400,38700,38750,38200,33857
20240102,101800,18764266650,38700,38650,38900,38450,33701
20240102,101700,17463003200,38650,38900,38950,38600,16712
20240102,101600,16815701500,38900,38900,39100,38800,23760
20240102,101500,15891706150,38850,39650,39700,38500,58741
20240102,101400,13588532450,39700,39800,39850,39650,9454
20240102,101300,13212889350,39700,39800,39950,39700,9669
20240102,101200,12827953600,39750,39900,40150,39700,18472
20240102,101100,12092719400,40150,40400,40400,39800,27165
20240102,101000,11006349300,40300,40450,40450,40300,3375
20240102,100900,10870137550,40500,40300,40550,40200,5536
20240102,100800,10646580750,40300,40100,40350,40100,7830
20240102,100700,10332048800,40250,40450,40450,40000,23180
20240102,100600,9399764350,40400,40700,40800,40300,18432
20240102,100500,8654120850,40800,41250,41300,40250,34013
20240102,100400,7267049800,41250,41550,41600,41100,17139
20240102,100300,6559021850,41550,41400,41650,41300,23303
20240102,100200,5590794950,41350,41500,41600,41300,21922
20240102,100100,4683140600,41550,41500,41700,41050,33007
20240102,100000,3317445150,41500,41150,41750,40950,80554