KissMeData/042000/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192600,48372133000,28800,28800,28800,28800,9125
20240109,192500,48372133000,28800,28800,28800,28800,0
20240109,192400,48372133000,28800,28800,28800,28800,0
20240109,192300,48372133000,28800,28800,28800,28800,0
20240109,192200,48372133000,28800,28800,28800,28800,0
20240109,192100,48372133000,28800,28800,28800,28800,0
20240109,192000,48372133000,28800,28800,28800,28800,0
20240109,191900,48372133000,28800,28800,28800,28800,0
20240109,191800,48372133000,28800,28800,28800,28800,0
20240109,191700,48372133000,28800,28800,28800,28800,0
20240109,191600,48372133000,28800,28800,28800,28800,0
20240109,191500,48372133000,28800,28800,28800,28800,0
20240109,191400,48372133000,28800,28800,28800,28800,0
20240109,191300,48372133000,28800,28800,28800,28800,0
20240109,191200,48372133000,28800,28800,28800,28800,0
20240109,191100,48372133000,28800,28800,28800,28800,0
20240109,191000,48372133000,28800,28800,28800,28800,0
20240109,190900,48372133000,28800,28800,28800,28800,0
20240109,190800,48372133000,28800,28800,28800,28800,0
20240109,190700,48372133000,28800,28800,28800,28800,0
20240109,190600,48372133000,28800,28800,28800,28800,0
20240109,190500,48372133000,28800,28800,28800,28800,0
20240109,190400,48372133000,28800,28800,28800,28800,0
20240109,190300,48372133000,28800,28800,28800,28800,0
20240109,190200,48372133000,28800,28800,28800,28800,0
20240109,190100,48372133000,28800,28800,28800,28800,0
20240109,190000,48372133000,28800,28800,28800,28800,0
20240109,185900,48372133000,28800,28800,28800,28800,0
20240109,185800,48372133000,28800,28800,28800,28800,0
20240109,185700,48372133000,28800,28800,28800,28800,0
20240109,185600,48372133000,28800,28800,28800,28800,9125
20240109,185500,48372133000,28800,28800,28800,28800,0
20240109,185400,48372133000,28800,28800,28800,28800,0
20240109,185300,48372133000,28800,28800,28800,28800,0
20240109,185200,48372133000,28800,28800,28800,28800,0
20240109,185100,48372133000,28800,28800,28800,28800,0
20240109,185000,48372133000,28800,28800,28800,28800,0
20240109,184900,48372133000,28800,28800,28800,28800,0
20240109,184800,48372133000,28800,28800,28800,28800,0
20240109,184700,48372133000,28800,28800,28800,28800,0
20240109,184600,48372133000,28800,28800,28800,28800,0
20240109,184500,48372133000,28800,28800,28800,28800,0
20240109,184400,48372133000,28800,28800,28800,28800,0
20240109,184300,48372133000,28800,28800,28800,28800,0
20240109,184200,48372133000,28800,28800,28800,28800,0
20240109,184100,48372133000,28800,28800,28800,28800,0
20240109,184000,48372133000,28800,28800,28800,28800,0
20240109,183900,48372133000,28800,28800,28800,28800,0
20240109,183800,48372133000,28800,28800,28800,28800,0
20240109,183700,48372133000,28800,28800,28800,28800,0
20240109,183600,48372133000,28800,28800,28800,28800,0
20240109,183500,48372133000,28800,28800,28800,28800,0
20240109,183400,48372133000,28800,28800,28800,28800,0
20240109,183300,48372133000,28800,28800,28800,28800,0
20240109,183200,48372133000,28800,28800,28800,28800,0
20240109,183100,48372133000,28800,28800,28800,28800,0
20240109,183000,48372133000,28800,28800,28800,28800,0
20240109,182900,48372133000,28800,28800,28800,28800,0
20240109,182800,48372133000,28800,28800,28800,28800,0
20240109,182700,48372133000,28800,28800,28800,28800,0
20240109,182600,48372133000,28800,28800,28800,28800,9125
20240109,182500,48372133000,28800,28800,28800,28800,0
20240109,182400,48372133000,28800,28800,28800,28800,0
20240109,182300,48372133000,28800,28800,28800,28800,0
20240109,182200,48372133000,28800,28800,28800,28800,0
20240109,182100,48372133000,28800,28800,28800,28800,0
20240109,182000,48372133000,28800,28800,28800,28800,0
20240109,181900,48372133000,28800,28800,28800,28800,0
20240109,181800,48372133000,28800,28800,28800,28800,0
20240109,181700,48372133000,28800,28800,28800,28800,0
20240109,181600,48372133000,28800,28800,28800,28800,0
20240109,181500,48372133000,28800,28800,28800,28800,0
20240109,181400,48372133000,28800,28800,28800,28800,0
20240109,181300,48372133000,28800,28800,28800,28800,0
20240109,181200,48372133000,28800,28800,28800,28800,0
20240109,181100,48372133000,28800,28800,28800,28800,0
20240109,181000,48372133000,28800,28800,28800,28800,0
20240109,180900,48372133000,28800,28800,28800,28800,0
20240109,180800,48372133000,28800,28800,28800,28800,0
20240109,180700,48372133000,28800,28800,28800,28800,0
20240109,180600,48372133000,28800,28800,28800,28800,0
20240109,180500,48372133000,28800,28800,28800,28800,0
20240109,180400,48372133000,28800,28800,28800,28800,0
20240109,180300,48372133000,28800,28800,28800,28800,0
20240109,180200,48372133000,28800,28800,28800,28800,0
20240109,180100,48372133000,28800,28800,28800,28800,0
20240109,180000,48372133000,28800,28800,28800,28800,0
20240109,175900,48372133000,28800,28800,28800,28800,0
20240109,175800,48372133000,28800,28800,28800,28800,0
20240109,175700,48372133000,28800,28800,28800,28800,0
20240109,175600,48372133000,28800,28800,28800,28800,9125
20240109,175500,48372133000,28800,28800,28800,28800,0
20240109,175400,48372133000,28800,28800,28800,28800,0
20240109,175300,48372133000,28800,28800,28800,28800,0
20240109,175200,48372133000,28800,28800,28800,28800,0
20240109,175100,48372133000,28800,28800,28800,28800,0
20240109,175000,48372133000,28800,28800,28800,28800,0
20240109,174900,48372133000,28800,28800,28800,28800,0
20240109,174800,48372133000,28800,28800,28800,28800,0
20240109,174700,48372133000,28800,28800,28800,28800,0
20240109,174600,48372133000,28800,28800,28800,28800,0
20240109,174500,48372133000,28800,28800,28800,28800,0
20240109,174400,48372133000,28800,28800,28800,28800,0
20240109,174300,48372133000,28800,28800,28800,28800,0
20240109,174200,48372133000,28800,28800,28800,28800,0
20240109,174100,48372133000,28800,28800,28800,28800,0
20240109,174000,48372133000,28800,28800,28800,28800,0
20240109,173900,48372133000,28800,28800,28800,28800,0
20240109,173800,48372133000,28800,28800,28800,28800,0
20240109,173700,48372133000,28800,28800,28800,28800,0
20240109,173600,48372133000,28800,28800,28800,28800,0
20240109,173500,48372133000,28800,28800,28800,28800,0
20240109,173400,48372133000,28800,28800,28800,28800,0
20240109,173300,48372133000,28800,28800,28800,28800,0
20240109,173200,48372133000,28800,28800,28800,28800,0
20240109,173100,48372133000,28800,28800,28800,28800,0
20240109,173000,48372133000,28800,28800,28800,28800,0
20240109,172900,48372133000,28800,28800,28800,28800,0
20240109,172800,48372133000,28800,28800,28800,28800,0
20240109,172700,48372133000,28800,28800,28800,28800,0
20240109,172600,48372133000,28800,28800,28800,28800,9125
20240109,172500,48372133000,28800,28800,28800,28800,0
20240109,172400,48372133000,28800,28800,28800,28800,0
20240109,172300,48372133000,28800,28800,28800,28800,0
20240109,172200,48372133000,28800,28800,28800,28800,0
20240109,172100,48372133000,28800,28800,28800,28800,0
20240109,172000,48372133000,28800,28800,28800,28800,0
20240109,171900,48372133000,28800,28800,28800,28800,0
20240109,171800,48372133000,28800,28800,28800,28800,0
20240109,171700,48372133000,28800,28800,28800,28800,0
20240109,171600,48372133000,28800,28800,28800,28800,0
20240109,171500,48372133000,28800,28800,28800,28800,0
20240109,171400,48372133000,28800,28800,28800,28800,0
20240109,171300,48372133000,28800,28800,28800,28800,0
20240109,171200,48372133000,28800,28800,28800,28800,0
20240109,171100,48372133000,28800,28800,28800,28800,0
20240109,171000,48372133000,28800,28800,28800,28800,0
20240109,170900,48372133000,28800,28800,28800,28800,0
20240109,170800,48372133000,28800,28800,28800,28800,0
20240109,170700,48372133000,28800,28800,28800,28800,0
20240109,170600,48372133000,28800,28800,28800,28800,0
20240109,170500,48372133000,28800,28800,28800,28800,0
20240109,170400,48372133000,28800,28800,28800,28800,0
20240109,170300,48372133000,28800,28800,28800,28800,0
20240109,170200,48372133000,28800,28800,28800,28800,0
20240109,170100,48372133000,28800,28800,28800,28800,0
20240109,170000,48372133000,28800,28800,28800,28800,0
20240109,165900,48372133000,28800,28800,28800,28800,0
20240109,165800,48372133000,28800,28800,28800,28800,0
20240109,165700,48372133000,28800,28800,28800,28800,0
20240109,165600,48372133000,28800,28800,28800,28800,9125
20240109,165500,48372133000,28800,28800,28800,28800,0
20240109,165400,48372133000,28800,28800,28800,28800,0
20240109,165300,48372133000,28800,28800,28800,28800,0
20240109,165200,48372133000,28800,28800,28800,28800,0
20240109,165100,48372133000,28800,28800,28800,28800,0
20240109,165000,48372133000,28800,28800,28800,28800,0
20240109,164900,48372133000,28800,28800,28800,28800,0
20240109,164800,48372133000,28800,28800,28800,28800,0
20240109,164700,48372133000,28800,28800,28800,28800,0
20240109,164600,48372133000,28800,28800,28800,28800,0
20240109,164500,48372133000,28800,28800,28800,28800,0
20240109,164400,48372133000,28800,28800,28800,28800,0
20240109,164300,48372133000,28800,28800,28800,28800,0
20240109,164200,48372133000,28800,28800,28800,28800,0
20240109,164100,48372133000,28800,28800,28800,28800,0
20240109,164000,48372133000,28800,28800,28800,28800,0
20240109,163900,48372133000,28800,28800,28800,28800,0
20240109,163800,48372133000,28800,28800,28800,28800,0
20240109,163700,48372133000,28800,28800,28800,28800,0
20240109,163600,48372133000,28800,28800,28800,28800,0
20240109,163500,48372133000,28800,28800,28800,28800,0
20240109,163400,48372133000,28800,28800,28800,28800,0
20240109,163300,48372133000,28800,28800,28800,28800,0
20240109,163200,48372133000,28800,28800,28800,28800,0
20240109,163100,48372133000,28800,28800,28800,28800,0
20240109,163000,48372133000,28800,28800,28800,28800,0
20240109,162900,48372133000,28800,28800,28800,28800,0
20240109,162800,48372133000,28800,28800,28800,28800,0
20240109,162700,48372133000,28800,28800,28800,28800,0
20240109,162600,48372133000,28800,28800,28800,28800,9125
20240109,162500,48372133000,28800,28800,28800,28800,0
20240109,162400,48372133000,28800,28800,28800,28800,0
20240109,162300,48372133000,28800,28800,28800,28800,0
20240109,162200,48372133000,28800,28800,28800,28800,0
20240109,162100,48372133000,28800,28800,28800,28800,0
20240109,162000,48372133000,28800,28800,28800,28800,0
20240109,161900,48372133000,28800,28800,28800,28800,0
20240109,161800,48372133000,28800,28800,28800,28800,0
20240109,161700,48372133000,28800,28800,28800,28800,0
20240109,161600,48372133000,28800,28800,28800,28800,0
20240109,161500,48372133000,28800,28800,28800,28800,0
20240109,161400,48372133000,28800,28800,28800,28800,0
20240109,161300,48372133000,28800,28800,28800,28800,0
20240109,161200,48372133000,28800,28800,28800,28800,0
20240109,161100,48372133000,28800,28800,28800,28800,0
20240109,161000,48372133000,28800,28800,28800,28800,0
20240109,160900,48372133000,28800,28800,28800,28800,0
20240109,160800,48372133000,28800,28800,28800,28800,0
20240109,160700,48372133000,28800,28800,28800,28800,0
20240109,160600,48372133000,28800,28800,28800,28800,0
20240109,160500,48372133000,28800,28800,28800,28800,0
20240109,160400,48372133000,28800,28800,28800,28800,0
20240109,160300,48372133000,28800,28800,28800,28800,0
20240109,160200,48372133000,28800,28800,28800,28800,0
20240109,160100,48372133000,28800,28800,28800,28800,0
20240109,160000,48372133000,28800,28800,28800,28800,0
20240109,155900,48372133000,28800,28800,28800,28800,0
20240109,155800,48372133000,28800,28800,28800,28800,0
20240109,155700,48372133000,28800,28800,28800,28800,0
20240109,155600,48372133000,28800,28800,28800,28800,9125
20240109,155500,48372133000,28800,28800,28800,28800,0
20240109,155400,48372133000,28800,28800,28800,28800,0
20240109,155300,48372133000,28800,28800,28800,28800,0
20240109,155200,48372133000,28800,28800,28800,28800,0
20240109,155100,48372133000,28800,28800,28800,28800,0
20240109,155000,48372133000,28800,28800,28800,28800,0
20240109,154900,48372133000,28800,28800,28800,28800,0
20240109,154800,48372133000,28800,28800,28800,28800,0
20240109,154700,48372133000,28800,28800,28800,28800,0
20240109,154600,48372133000,28800,28800,28800,28800,0
20240109,154500,48372133000,28800,28800,28800,28800,0
20240109,154400,48372133000,28800,28800,28800,28800,0
20240109,154300,48372133000,28800,28800,28800,28800,0
20240109,154200,48372133000,28800,28800,28800,28800,0
20240109,154100,48372133000,28800,28800,28800,28800,0
20240109,154000,48372133000,28800,28800,28800,28800,0
20240109,153900,48372133000,28800,28800,28800,28800,0
20240109,153800,48372133000,28800,28800,28800,28800,0
20240109,153700,48372133000,28800,28800,28800,28800,0
20240109,153600,48372133000,28800,28800,28800,28800,0
20240109,153500,48372133000,28800,28800,28800,28800,0
20240109,153400,48372133000,28800,28800,28800,28800,0
20240109,153300,48372133000,28800,28800,28800,28800,0
20240109,153200,48372133000,28800,28800,28800,28800,0
20240109,153100,48372133000,28800,28800,28800,28800,0
20240109,153000,48372133000,28800,28800,28800,28800,9125
20240109,152900,48109333000,28750,28750,28750,28750,0
20240109,152800,48109333000,28750,28750,28750,28750,0
20240109,152700,48109333000,28750,28750,28750,28750,0
20240109,152600,48109333000,28750,28750,28750,28750,0
20240109,152500,48109333000,28750,28750,28750,28750,0
20240109,152400,48109333000,28750,28750,28750,28750,0
20240109,152300,48109333000,28750,28750,28750,28750,0
20240109,152200,48109333000,28750,28750,28750,28750,0
20240109,152100,48109333000,28750,28750,28750,28750,0
20240109,152000,48109333000,28750,28750,28750,28750,0
20240109,151900,48109333000,28750,28700,28800,28650,2735
20240109,151800,48030707950,28700,28800,28850,28700,4239
20240109,151700,47908966150,28800,28850,28850,28750,3027
20240109,151600,47821789650,28850,28900,28900,28800,4913
20240109,151500,47680209550,28850,28700,28900,28650,11833
20240109,151400,47339595300,28700,28700,28700,28650,2358
20240109,151300,47271951450,28700,28650,28700,28600,2397
20240109,151200,47203263000,28650,28600,28650,28550,3283
20240109,151100,47109353650,28500,28600,28600,28500,2372
20240109,151000,47041621000,28550,28550,28700,28500,5912
20240109,150900,46872590500,28500,28500,28550,28500,2531
20240109,150800,46800446050,28500,28600,28600,28450,2838
20240109,150700,46719461500,28550,28550,28600,28450,1574
20240109,150600,46674557800,28600,28550,28600,28550,3514
20240109,150500,46574189950,28600,28600,28600,28550,3880
20240109,150400,46463311200,28650,28650,28700,28600,1579
20240109,150300,46418094500,28650,28650,28700,28650,1947
20240109,150200,46362275650,28700,28650,28700,28600,1087
20240109,150100,46331113550,28650,28700,28700,28650,904
20240109,150000,46305200900,28700,28700,28750,28650,3073
20240109,145900,46216946300,28750,28600,28750,28600,4925
20240109,145800,46075756800,28600,28600,28650,28600,1863
20240109,145700,46022474950,28600,28650,28650,28600,1575
20240109,145600,45977414500,28600,28550,28700,28500,3150
20240109,145500,45887335000,28550,28650,28650,28550,952
20240109,145400,45860097050,28650,28650,28700,28600,1297
20240109,145300,45822895450,28650,28650,28650,28600,1869
20240109,145200,45769349600,28600,28600,28650,28600,884
20240109,145100,45744040400,28600,28550,28600,28500,839
20240109,145000,45720087500,28650,28600,28650,28550,1034
20240109,144900,45690485200,28650,28550,28700,28550,2190
20240109,144800,45627843000,28550,28550,28550,28500,347
20240109,144700,45617946650,28550,28550,28600,28500,3233
20240109,144600,45525647750,28500,28450,28550,28450,3743
20240109,144500,45419033500,28500,28500,28550,28400,3145
20240109,144400,45329507450,28550,28550,28600,28400,3998
20240109,144300,45215555050,28550,28550,28600,28550,1825
20240109,144200,45163418550,28550,28550,28600,28550,933
20240109,144100,45136765500,28550,28600,28600,28550,1114
20240109,144000,45104909750,28600,28550,28600,28550,2071
20240109,143900,45045710350,28600,28650,28650,28550,1536
20240109,143800,45001759700,28650,28750,28800,28650,4769
20240109,143700,44864753150,28800,28650,28800,28650,3221
20240109,143600,44772190900,28700,28700,28700,28650,1021
20240109,143500,44742896950,28650,28600,28650,28550,2707
20240109,143400,44665431350,28600,28700,28700,28600,1170
20240109,143300,44631911100,28700,28700,28700,28650,1464
20240109,143200,44589905350,28700,28700,28750,28650,1010
20240109,143100,44560950000,28700,28750,28750,28700,2161
20240109,143000,44498895300,28750,28550,28800,28500,11232
20240109,142900,44177030400,28600,28500,28600,28450,3684
20240109,142800,44072097400,28500,28600,28600,28500,3871
20240109,142700,43961629050,28600,28600,28600,28550,1559
20240109,142600,43917041750,28600,28650,28650,28600,498
20240109,142500,43902792700,28650,28650,28700,28600,1546
20240109,142400,43858522250,28650,28600,28700,28550,1759
20240109,142300,43808116250,28550,28500,28550,28450,4614
20240109,142200,43676654750,28450,28500,28550,28450,1953
20240109,142100,43621008500,28500,28500,28550,28500,798
20240109,142000,43598261450,28550,28500,28600,28500,1356
20240109,141900,43559557050,28500,28550,28600,28500,1871
20240109,141800,43506122000,28550,28600,28650,28500,2608
20240109,141700,43431588500,28600,28500,28700,28500,21298
20240109,141600,42823389750,28500,28600,28600,28500,2608
20240109,141500,42748945500,28600,28700,28700,28550,1085
20240109,141400,42717882300,28700,28600,28700,28550,2452
20240109,141300,42647576750,28600,28550,28700,28500,2161
20240109,141200,42585849550,28650,28550,28700,28500,2920
20240109,141100,42502320600,28550,28600,28600,28500,1338
20240109,141000,42464133300,28600,28550,28600,28500,1059
20240109,140900,42433898800,28600,28450,28600,28450,2753
20240109,140800,42355450550,28450,28400,28600,28400,3429
20240109,140700,42257907450,28450,28600,28600,28400,1990
20240109,140600,42201271950,28600,28550,28600,28450,6211
20240109,140500,42024189500,28550,28800,28800,28550,4533
20240109,140400,41894481250,28700,28700,28800,28650,1763
20240109,140300,41843850850,28700,28650,28750,28650,940
20240109,140200,41816882900,28650,28700,28750,28650,2463
20240109,140100,41746206600,28650,28800,28850,28650,2133
20240109,140000,41684932300,28800,28800,28850,28700,1093
20240109,135900,41653429250,28800,28650,28900,28600,4658
20240109,135800,41519504100,28650,28700,28700,28600,1940
20240109,135700,41463919800,28700,28600,28700,28600,2045
20240109,135600,41405377850,28600,28700,28700,28550,4189
20240109,135500,41285516950,28700,28750,28850,28650,2567
20240109,135400,41211764700,28750,28750,28850,28650,4289
20240109,135300,41088663400,28750,28900,28900,28700,4454
20240109,135200,40960543600,28900,28750,28950,28700,4918
20240109,135100,40818851650,28750,28750,28850,28750,2513
20240109,135000,40746543700,28800,28900,28900,28750,1843
20240109,134900,40693380500,28850,28800,28900,28650,5389
20240109,134800,40538494450,28800,28850,28900,28700,4782
20240109,134700,40400845450,28850,28850,28950,28850,3452
20240109,134600,40301158800,28900,29000,29000,28850,2940
20240109,134500,40216120200,29000,28850,29050,28850,4557
20240109,134400,40084147300,28800,28850,28900,28750,3420
20240109,134300,39985646000,28800,29000,29100,28800,9100
20240109,134200,39722258850,29000,29150,29250,28950,11231
20240109,134100,39395526400,29250,28850,29400,28800,50030
20240109,134000,37937590800,28850,28550,28900,28550,8589
20240109,133900,37690793600,28600,28600,28600,28600,1819
20240109,133800,37638770200,28600,28650,28650,28550,1731
20240109,133700,37589272150,28650,28550,28650,28500,3398
20240109,133600,37492245750,28500,28450,28550,28450,2756
20240109,133500,37413732300,28450,28650,28650,28450,6812
20240109,133400,37219451800,28700,28650,28700,28500,12909
20240109,133300,36850943700,28600,28600,28700,28600,2580
20240109,133200,36777087600,28600,28700,28700,28500,9008
20240109,133100,36519335150,28700,28700,28850,28700,5531
20240109,133000,36360224000,28750,28900,28950,28700,11292
20240109,132900,36034643200,28900,28900,29000,28900,11540
20240109,132800,35700741000,28900,28800,29000,28750,25873
20240109,132700,34952345900,28850,28850,28900,28750,8971
20240109,132600,34693675100,28900,28800,28950,28800,22267
20240109,132500,34050582100,28850,28700,28850,28500,15312
20240109,132400,33611090000,28700,28600,28750,28600,7078
20240109,132300,33408125100,28600,28250,28600,28250,8246
20240109,132200,33173520600,28250,28450,28550,28250,7469
20240109,132100,32961575200,28450,28950,28950,28350,37409
20240109,132000,31885481550,28950,28800,28950,28700,21061
20240109,131900,31277873250,28750,28800,28850,28650,19941
20240109,131800,30705004500,28800,28700,28850,28550,37985
20240109,131700,29613912700,28700,28450,28700,28400,23112
20240109,131600,28953350750,28450,28250,28450,28250,6022
20240109,131500,28782406550,28200,28450,28450,28200,6142
20240109,131400,28608205800,28450,28200,28500,28200,22219
20240109,131300,27977526200,28200,28150,28200,28150,3177
20240109,131200,27888025650,28150,28150,28250,28100,3130
20240109,131100,27799941600,28150,28300,28300,28150,8805
20240109,131000,27551663500,28300,28250,28300,28250,2819
20240109,130900,27471954650,28250,28150,28250,28100,14753
20240109,130800,27055933000,28100,28150,28200,28100,9091
20240109,130700,26800192100,28100,28050,28100,28050,2778
20240109,130600,26722192200,28050,28100,28100,28000,3403
20240109,130500,26626778500,28100,28100,28150,28000,2025
20240109,130400,26569935700,28150,28100,28250,28050,16192
20240109,130300,26113579500,28100,27900,28150,27900,7403
20240109,130200,25905900500,27950,27850,27950,27850,758
20240109,130100,25884753950,27850,27800,27900,27800,3335
20240109,130000,25791977350,27800,27950,27950,27800,20089
20240109,125900,25232439100,27950,27850,27950,27800,2975
20240109,125800,25149485850,27850,27850,27900,27800,3275
20240109,125700,25058277850,27850,27950,27950,27800,3634
20240109,125600,24957030300,27900,27950,28000,27850,3428
20240109,125500,24861359650,27950,27950,28000,27850,1737
20240109,125400,24812888700,27900,28050,28050,27850,7066
20240109,125300,24615315150,28050,28150,28150,28000,3471
20240109,125200,24517815950,28150,28150,28300,27950,39174
20240109,125100,23413024400,28150,27850,28150,27750,17725
20240109,125000,22917600900,27850,28000,28050,27850,10678
20240109,124900,22618803600,28000,28050,28100,28000,7869
20240109,124800,22398253800,28050,28000,28200,27850,22259
20240109,124700,21773773200,27900,28000,28050,27800,9195
20240109,124600,21516889500,28000,27700,28100,27650,47324
20240109,124500,20195816500,27650,27650,27650,27600,1241
20240109,124400,20161506100,27650,27650,27700,27600,1834
20240109,124300,20110766200,27650,27650,27650,27550,5897
20240109,124200,19947835400,27650,27650,27650,27600,2789
20240109,124100,19870732150,27650,27650,27700,27650,5607
20240109,124000,19715523800,27650,27550,27700,27500,6479
20240109,123900,19536470050,27500,27350,27600,27350,1612
20240109,123800,19492194750,27400,27400,27400,27350,360
20240109,123700,19482337100,27400,27550,27550,27400,2442
20240109,123600,19415184600,27550,27600,27600,27500,668
20240109,123500,19396778850,27600,27700,27700,27500,4906
20240109,123400,19261105750,27700,27600,27700,27600,5121
20240109,123300,19119515900,27650,27550,27650,27550,3963
20240109,123200,19010142150,27550,27550,27600,27500,1212
20240109,123100,18976748100,27550,27450,27550,27450,2706
20240109,123000,18902370200,27500,27400,27550,27400,4629
20240109,122900,18774960800,27350,27300,27400,27300,1139
20240109,122800,18743838150,27300,27300,27350,27250,581
20240109,122700,18727979700,27250,27300,27300,27250,236
20240109,122600,18721545900,27300,27300,27350,27300,5865
20240109,122500,18561410950,27300,27150,27350,27100,6458
20240109,122400,18385871950,27150,27250,27300,27150,6657
20240109,122300,18204690750,27250,27400,27400,27250,2724
20240109,122200,18130228600,27400,27450,27450,27400,1429
20240109,122100,18091031700,27450,27550,27600,27450,2531
20240109,122000,18021327150,27550,27450,27550,27450,2007
20240109,121900,17966138400,27500,27200,27500,27150,4183
20240109,121800,17851720400,27200,27300,27300,27200,2190
20240109,121700,17792015450,27300,27350,27350,27300,1767
20240109,121600,17743691150,27350,27500,27550,27350,3472
20240109,121500,17648341100,27500,27600,27650,27500,8706
20240109,121400,17408088450,27650,27550,27700,27500,11449
20240109,121300,17091786450,27550,27450,27550,27400,5116
20240109,121200,16950976150,27500,27450,27500,27450,5084
20240109,121100,16811335100,27450,27300,27450,27300,4828
20240109,121000,16679058450,27300,27350,27350,27250,3290
20240109,120900,16589193050,27350,27300,27400,27300,4165
20240109,120800,16475291250,27300,27250,27350,27200,1402
20240109,120700,16437061150,27250,27300,27350,27200,2894
20240109,120600,16358153800,27300,27400,27650,27250,22118
20240109,120500,15750031800,27400,27350,27450,27250,4287
20240109,120400,15632684900,27350,27250,27450,27250,9466
20240109,120300,15373516800,27200,27250,27300,27150,12871
20240109,120200,15022786750,27250,27200,27300,27150,5455
20240109,120100,14874292300,27200,27250,27350,27200,6280
20240109,120000,14703061950,27250,27250,27300,27100,5230
20240109,115900,14560806300,27250,27400,27500,27200,12588
20240109,115800,14217053950,27450,27200,27500,26900,15835
20240109,115700,13785207900,27200,26750,27450,26750,26231
20240109,115600,13076792300,26750,26700,26750,26650,2609
20240109,115500,13007121400,26700,26450,26700,26450,5359
20240109,115400,12864190650,26500,26600,26600,26450,2058
20240109,115300,12809651400,26600,26450,26650,26400,9454
20240109,115200,12559098700,26400,26300,26400,26300,1641
20240109,115100,12515797900,26350,26200,26350,26200,3535
20240109,115000,12422840250,26250,26200,26250,26200,1065
20240109,114900,12394937000,26150,26150,26200,26150,1228
20240109,114800,12362824400,26150,26150,26200,26150,326
20240109,114700,12354298900,26150,26150,26150,26150,956
20240109,114600,12329299500,26150,26150,26200,26150,768
20240109,114500,12309215950,26150,26050,26150,26050,900
20240109,114400,12285731550,26100,26100,26150,26050,1310
20240109,114300,12251551300,26200,26100,26200,26050,842
20240109,114200,12229532500,26000,26000,26050,26000,306
20240109,114100,12221569000,26050,26150,26150,26000,742
20240109,114000,12202224750,26150,26100,26150,26050,2715
20240109,113900,12131364050,26050,26000,26050,26000,362
20240109,113800,12121934050,26100,26000,26100,26000,514
20240109,113700,12108544950,26050,26000,26050,26000,277
20240109,113600,12101342900,26000,26100,26100,26000,667
20240109,113500,12083978300,26000,26200,26200,26000,4387
20240109,113400,11969612250,26200,26100,26200,26100,2080
20240109,113300,11915215450,26100,26000,26150,26000,100
20240109,113200,11912606500,26050,26050,26100,26000,1516
20240109,113100,11873119950,26050,26050,26100,26050,716
20240109,113000,11854453900,26050,26000,26050,26000,2872
20240109,112900,11779641900,26050,25950,26050,25950,3177
20240109,112800,11697040250,25950,26000,26000,25950,550
20240109,112700,11682756700,26000,25950,26000,25950,1118
20240109,112600,11653733200,25950,26000,26000,25950,51
20240109,112500,11652408450,26000,26000,26000,25950,910
20240109,112400,11628763950,26000,26000,26000,26000,135
20240109,112300,11625253950,25950,26000,26000,25950,665
20240109,112200,11607966450,26000,26000,26000,26000,733
20240109,112100,11588908450,26050,26050,26050,26000,758
20240109,112000,11569171550,26050,26050,26050,26000,682
20240109,111900,11551412650,26100,25950,26100,25950,4984
20240109,111800,11421761900,25950,26000,26000,25950,140
20240109,111700,11418125950,25950,25950,25950,25900,555
20240109,111600,11403723750,25950,25950,26000,25950,3504
20240109,111500,11312794750,25950,26000,26000,25950,205
20240109,111400,11307466650,26000,26000,26000,25950,1193
20240109,111300,11276455950,26000,26050,26100,26000,3177
20240109,111200,11193808900,26050,26100,26100,26050,170
20240109,111100,11189379400,26050,26050,26100,26050,783
20240109,111000,11168975150,26050,26050,26100,26050,339
20240109,110900,11160138600,26100,26050,26100,26050,1372
20240109,110800,11124393350,26050,26100,26100,26050,1187
20240109,110700,11093429000,26050,26100,26150,26050,265
20240109,110600,11086513400,26150,26050,26150,26050,487
20240109,110500,11073796750,26050,26050,26100,26000,3988
20240109,110400,10969827900,26050,26050,26100,26050,1083
20240109,110300,10941601500,26100,26000,26100,26000,1244
20240109,110200,10909207950,26000,26000,26050,26000,589
20240109,110100,10893888150,26000,26050,26050,26000,389
20240109,110000,10883773900,26000,26000,26050,25950,1656
20240109,105900,10840733500,26000,25950,26000,25950,1759
20240109,105800,10795004500,26000,25950,26000,25950,398
20240109,105700,10784659500,26000,26000,26000,26000,1897
20240109,105600,10735337500,26000,26000,26000,25950,589
20240109,105500,10720024600,26000,25950,26050,25950,429
20240109,105400,10708870500,25950,26000,26000,25950,4890
20240109,105300,10581898000,26000,25950,26050,25950,2468
20240109,105200,10517724950,25950,25950,25950,25900,1002
20240109,105100,10491728000,25900,25950,25950,25900,1491
20240109,105000,10453085850,25950,25950,26000,25900,3086
20240109,104900,10373092350,25950,26000,26050,25950,388
20240109,104800,10363009500,26000,26000,26000,26000,407
20240109,104700,10352427500,26000,25950,26100,25900,3464
20240109,104600,10262372350,25950,25950,26000,25950,1204
20240109,104500,10231112050,25950,25950,25950,25950,1077
20240109,104400,10203163900,25950,26000,26000,25950,262
20240109,104300,10196364800,26000,26000,26000,25950,878
20240109,104200,10173569800,26000,26050,26050,25950,1152
20240109,104100,10143662000,26050,26000,26050,26000,348
20240109,104000,10134603450,26000,26150,26150,26000,786
20240109,103900,10114129000,26150,26100,26150,26000,974
20240109,103800,10088693350,26100,25950,26100,25950,1501
20240109,103700,10049611700,25950,26000,26000,25950,1915
20240109,103600,9999910350,26000,26000,26100,26000,1950
20240109,103500,9949208800,26050,26050,26100,26000,401
20240109,103400,9938764850,26000,26100,26100,26000,537
20240109,103300,9924798050,26000,26050,26050,26000,1050
20240109,103200,9897457550,26000,26000,26100,26000,511
20240109,103100,9884167100,26000,26050,26100,26000,933
20240109,103000,9859847550,26000,26050,26050,26000,765
20240109,102900,9839946550,26000,26050,26050,26000,407
20240109,102800,9829344250,26050,26100,26100,26050,579
20240109,102700,9814261200,26100,26100,26100,26050,530
20240109,102600,9800440700,26100,26200,26200,26100,262
20240109,102500,9793597750,26100,26100,26200,26100,593
20240109,102400,9778103500,26150,26100,26200,26000,1938
20240109,102300,9727445250,26000,26050,26100,25950,1690
20240109,102200,9683470400,25950,26100,26100,25900,8536
20240109,102100,9462236350,25950,25950,26100,25900,1767
20240109,102000,9416341700,25950,26000,26000,25950,901
20240109,101900,9392960600,25950,26050,26050,25950,566
20240109,101800,9378248500,25950,26000,26050,25900,4288
20240109,101700,9267022000,25950,25950,26050,25950,1674
20240109,101600,9223504350,25950,26000,26000,25950,2860
20240109,101500,9149255300,26000,26000,26000,25950,2389
20240109,101400,9087187800,26000,26000,26100,25950,889
20240109,101300,9064064600,26000,26000,26150,25950,2238
20240109,101200,9005771550,26000,26000,26100,25950,1849
20240109,101100,8957704100,26100,26000,26100,26000,953
20240109,101000,8932894850,25950,26050,26050,25950,2745
20240109,100900,8861535700,26050,26050,26100,26000,1661
20240109,100800,8818286750,26000,25950,26200,25950,8163
20240109,100700,8605222650,25950,26050,26100,25950,3649
20240109,100600,8510351400,26050,26150,26200,26050,2563
20240109,100500,8443477600,26200,26100,26250,26100,464
20240109,100400,8431326400,26100,26150,26200,26100,573
20240109,100300,8416361950,26250,26000,26250,25950,2031
20240109,100200,8363323700,26050,26100,26150,26000,6289
20240109,100100,8199567650,26100,26250,26250,26100,3179
20240109,100000,8116341350,26250,26250,26250,26250,681
20240109,095900,8098465100,26250,26350,26350,26250,618
20240109,095800,8082222450,26300,26300,26350,26300,2420
20240109,095700,8018524950,26300,26300,26400,26300,2919
20240109,095600,7941693250,26300,26250,26300,26250,1784
20240109,095500,7894834600,26300,26250,26350,26250,2047
20240109,095400,7841041950,26250,26150,26250,26150,323
20240109,095300,7832582550,26150,26200,26300,26150,4057
20240109,095200,7726463350,26200,26250,26250,26150,973
20240109,095100,7700953500,26300,26300,26300,26250,455
20240109,095000,7688987100,26300,26300,26400,26300,897
20240109,094900,7665339700,26450,26350,26450,26200,1675
20240109,094800,7621241150,26300,26300,26400,26250,6022
20240109,094700,7462782150,26300,26100,26400,26100,4438
20240109,094600,7346250050,26100,26050,26300,26050,5407
20240109,094500,7204836200,26050,26000,26100,25900,6361
20240109,094400,7039553100,25950,25950,26050,25700,16624
20240109,094300,6609821950,25950,26050,26050,25950,1921
20240109,094200,6559881950,26000,25950,26050,25900,5278
20240109,094100,6422863700,25950,26000,26050,25950,1545
20240109,094000,6382694200,26050,26100,26150,25850,12587
20240109,093900,6055935350,26150,26100,26200,26000,6963
20240109,093800,5874381000,26100,26150,26200,25950,19302
20240109,093700,5371961350,26100,26300,26300,26100,4074
20240109,093600,5265247000,26300,26300,26350,26200,2365
20240109,093500,5203128950,26300,26200,26300,26200,1995
20240109,093400,5150795600,26200,26250,26300,26200,2078
20240109,093300,5096261800,26250,26450,26450,26250,5492
20240109,093200,4951678800,26450,26450,26500,26400,1515
20240109,093100,4911613300,26450,26550,26600,26450,2319
20240109,093000,4850137050,26550,26550,26650,26550,618
20240109,092900,4833729050,26550,26600,26750,26550,2088
20240109,092800,4778122750,26650,26750,26750,26600,1322
20240109,092700,4742891050,26750,26500,26800,26500,3677
20240109,092600,4644792900,26450,26450,26550,26300,1946
20240109,092500,4593346250,26450,26250,26450,26200,5544
20240109,092400,4447834800,26250,26300,26300,26250,1324
20240109,092300,4413041050,26300,26300,26350,26300,2252
20240109,092200,4353805900,26350,26450,26450,26350,3449
20240109,092100,4262903300,26400,26400,26550,26350,2774
20240109,092000,4189704850,26400,26350,26400,26300,4505
20240109,091900,4071005100,26400,26550,26550,26300,11500
20240109,091800,3766907750,26500,26650,26700,26500,4626
20240109,091700,3644000850,26650,26650,26800,26650,1098
20240109,091600,3614729650,26600,26650,26800,26600,2656
20240109,091500,3543943900,26600,26600,26700,26600,1604
20240109,091400,3501218600,26650,26650,26750,26550,1645
20240109,091300,3457358000,26650,26600,26650,26550,2750
20240109,091200,3384275150,26600,26600,26650,26550,3221
20240109,091100,3298637800,26600,26650,26750,26600,3295
20240109,091000,3210813450,26600,26850,26850,26600,7363
20240109,090900,3014249600,26850,27050,27100,26800,3843
20240109,090800,2910593100,27050,26650,27100,26600,7718
20240109,090700,2703181950,26650,26850,27050,26600,16091
20240109,090600,2271582700,26800,26550,26950,26400,10384
20240109,090500,1993644000,26550,26350,26550,26100,8751
20240109,090400,1763063500,26250,26300,26450,26050,13273
20240109,090300,1415660100,26150,26850,26900,26000,14653
20240109,090200,1027638750,26850,27000,27050,26850,9211
20240109,090100,779300250,27000,27250,27250,27000,12280
20240109,090000,446207900,27250,27100,27550,27100,16354