KissMeData/042000/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192600,17972610900,27400,27400,27400,27400,8401
20240103,192500,17972610900,27400,27400,27400,27400,0
20240103,192400,17972610900,27400,27400,27400,27400,0
20240103,192300,17972610900,27400,27400,27400,27400,0
20240103,192200,17972610900,27400,27400,27400,27400,0
20240103,192100,17972610900,27400,27400,27400,27400,0
20240103,192000,17972610900,27400,27400,27400,27400,0
20240103,191900,17972610900,27400,27400,27400,27400,0
20240103,191800,17972610900,27400,27400,27400,27400,0
20240103,191700,17972610900,27400,27400,27400,27400,0
20240103,191600,17972610900,27400,27400,27400,27400,0
20240103,191500,17972610900,27400,27400,27400,27400,0
20240103,191400,17972610900,27400,27400,27400,27400,0
20240103,191300,17972610900,27400,27400,27400,27400,0
20240103,191200,17972610900,27400,27400,27400,27400,0
20240103,191100,17972610900,27400,27400,27400,27400,0
20240103,191000,17972610900,27400,27400,27400,27400,0
20240103,190900,17972610900,27400,27400,27400,27400,0
20240103,190800,17972610900,27400,27400,27400,27400,0
20240103,190700,17972610900,27400,27400,27400,27400,0
20240103,190600,17972610900,27400,27400,27400,27400,0
20240103,190500,17972610900,27400,27400,27400,27400,0
20240103,190400,17972610900,27400,27400,27400,27400,0
20240103,190300,17972610900,27400,27400,27400,27400,0
20240103,190200,17972610900,27400,27400,27400,27400,0
20240103,190100,17972610900,27400,27400,27400,27400,0
20240103,190000,17972610900,27400,27400,27400,27400,0
20240103,185900,17972610900,27400,27400,27400,27400,0
20240103,185800,17972610900,27400,27400,27400,27400,0
20240103,185700,17972610900,27400,27400,27400,27400,0
20240103,185600,17972610900,27400,27400,27400,27400,8401
20240103,185500,17972610900,27400,27400,27400,27400,0
20240103,185400,17972610900,27400,27400,27400,27400,0
20240103,185300,17972610900,27400,27400,27400,27400,0
20240103,185200,17972610900,27400,27400,27400,27400,0
20240103,185100,17972610900,27400,27400,27400,27400,0
20240103,185000,17972610900,27400,27400,27400,27400,0
20240103,184900,17972610900,27400,27400,27400,27400,0
20240103,184800,17972610900,27400,27400,27400,27400,0
20240103,184700,17972610900,27400,27400,27400,27400,0
20240103,184600,17972610900,27400,27400,27400,27400,0
20240103,184500,17972610900,27400,27400,27400,27400,0
20240103,184400,17972610900,27400,27400,27400,27400,0
20240103,184300,17972610900,27400,27400,27400,27400,0
20240103,184200,17972610900,27400,27400,27400,27400,0
20240103,184100,17972610900,27400,27400,27400,27400,0
20240103,184000,17972610900,27400,27400,27400,27400,0
20240103,183900,17972610900,27400,27400,27400,27400,0
20240103,183800,17972610900,27400,27400,27400,27400,0
20240103,183700,17972610900,27400,27400,27400,27400,0
20240103,183600,17972610900,27400,27400,27400,27400,0
20240103,183500,17972610900,27400,27400,27400,27400,0
20240103,183400,17972610900,27400,27400,27400,27400,0
20240103,183300,17972610900,27400,27400,27400,27400,0
20240103,183200,17972610900,27400,27400,27400,27400,0
20240103,183100,17972610900,27400,27400,27400,27400,0
20240103,183000,17972610900,27400,27400,27400,27400,0
20240103,182900,17972610900,27400,27400,27400,27400,0
20240103,182800,17972610900,27400,27400,27400,27400,0
20240103,182700,17972610900,27400,27400,27400,27400,0
20240103,182600,17972610900,27400,27400,27400,27400,8401
20240103,182500,17972610900,27400,27400,27400,27400,0
20240103,182400,17972610900,27400,27400,27400,27400,0
20240103,182300,17972610900,27400,27400,27400,27400,0
20240103,182200,17972610900,27400,27400,27400,27400,0
20240103,182100,17972610900,27400,27400,27400,27400,0
20240103,182000,17972610900,27400,27400,27400,27400,0
20240103,181900,17972610900,27400,27400,27400,27400,0
20240103,181800,17972610900,27400,27400,27400,27400,0
20240103,181700,17972610900,27400,27400,27400,27400,0
20240103,181600,17972610900,27400,27400,27400,27400,0
20240103,181500,17972610900,27400,27400,27400,27400,0
20240103,181400,17972610900,27400,27400,27400,27400,0
20240103,181300,17972610900,27400,27400,27400,27400,0
20240103,181200,17972610900,27400,27400,27400,27400,0
20240103,181100,17972610900,27400,27400,27400,27400,0
20240103,181000,17972610900,27400,27400,27400,27400,0
20240103,180900,17972610900,27400,27400,27400,27400,0
20240103,180800,17972610900,27400,27400,27400,27400,0
20240103,180700,17972610900,27400,27400,27400,27400,0
20240103,180600,17972610900,27400,27400,27400,27400,0
20240103,180500,17972610900,27400,27400,27400,27400,0
20240103,180400,17972610900,27400,27400,27400,27400,0
20240103,180300,17972610900,27400,27400,27400,27400,0
20240103,180200,17972610900,27400,27400,27400,27400,0
20240103,180100,17972610900,27400,27400,27400,27400,0
20240103,180000,17972610900,27400,27400,27400,27400,0
20240103,175900,17972610900,27400,27400,27400,27400,0
20240103,175800,17972610900,27400,27400,27400,27400,0
20240103,175700,17972610900,27400,27400,27400,27400,0
20240103,175600,17972610900,27400,27400,27400,27400,8401
20240103,175500,17972610900,27400,27400,27400,27400,0
20240103,175400,17972610900,27400,27400,27400,27400,0
20240103,175300,17972610900,27400,27400,27400,27400,0
20240103,175200,17972610900,27400,27400,27400,27400,0
20240103,175100,17972610900,27400,27400,27400,27400,0
20240103,175000,17972610900,27400,27400,27400,27400,0
20240103,174900,17972610900,27400,27400,27400,27400,0
20240103,174800,17972610900,27400,27400,27400,27400,0
20240103,174700,17972610900,27400,27400,27400,27400,0
20240103,174600,17972610900,27400,27400,27400,27400,0
20240103,174500,17972610900,27400,27400,27400,27400,0
20240103,174400,17972610900,27400,27400,27400,27400,0
20240103,174300,17972610900,27400,27400,27400,27400,0
20240103,174200,17972610900,27400,27400,27400,27400,0
20240103,174100,17972610900,27400,27400,27400,27400,0
20240103,174000,17972610900,27400,27400,27400,27400,0
20240103,173900,17972610900,27400,27400,27400,27400,0
20240103,173800,17972610900,27400,27400,27400,27400,0
20240103,173700,17972610900,27400,27400,27400,27400,0
20240103,173600,17972610900,27400,27400,27400,27400,0
20240103,173500,17972610900,27400,27400,27400,27400,0
20240103,173400,17972610900,27400,27400,27400,27400,0
20240103,173300,17972610900,27400,27400,27400,27400,0
20240103,173200,17972610900,27400,27400,27400,27400,0
20240103,173100,17972610900,27400,27400,27400,27400,0
20240103,173000,17972610900,27400,27400,27400,27400,0
20240103,172900,17972610900,27400,27400,27400,27400,0
20240103,172800,17972610900,27400,27400,27400,27400,0
20240103,172700,17972610900,27400,27400,27400,27400,0
20240103,172600,17972610900,27400,27400,27400,27400,8401
20240103,172500,17972610900,27400,27400,27400,27400,0
20240103,172400,17972610900,27400,27400,27400,27400,0
20240103,172300,17972610900,27400,27400,27400,27400,0
20240103,172200,17972610900,27400,27400,27400,27400,0
20240103,172100,17972610900,27400,27400,27400,27400,0
20240103,172000,17972610900,27400,27400,27400,27400,0
20240103,171900,17972610900,27400,27400,27400,27400,0
20240103,171800,17972610900,27400,27400,27400,27400,0
20240103,171700,17972610900,27400,27400,27400,27400,0
20240103,171600,17972610900,27400,27400,27400,27400,0
20240103,171500,17972610900,27400,27400,27400,27400,0
20240103,171400,17972610900,27400,27400,27400,27400,0
20240103,171300,17972610900,27400,27400,27400,27400,0
20240103,171200,17972610900,27400,27400,27400,27400,0
20240103,171100,17972610900,27400,27400,27400,27400,0
20240103,171000,17972610900,27400,27400,27400,27400,0
20240103,170900,17972610900,27400,27400,27400,27400,0
20240103,170800,17972610900,27400,27400,27400,27400,0
20240103,170700,17972610900,27400,27400,27400,27400,0
20240103,170600,17972610900,27400,27400,27400,27400,0
20240103,170500,17972610900,27400,27400,27400,27400,0
20240103,170400,17972610900,27400,27400,27400,27400,0
20240103,170300,17972610900,27400,27400,27400,27400,0
20240103,170200,17972610900,27400,27400,27400,27400,0
20240103,170100,17972610900,27400,27400,27400,27400,0
20240103,170000,17972610900,27400,27400,27400,27400,0
20240103,165900,17972610900,27400,27400,27400,27400,0
20240103,165800,17972610900,27400,27400,27400,27400,0
20240103,165700,17972610900,27400,27400,27400,27400,0
20240103,165600,17972610900,27400,27400,27400,27400,8401
20240103,165500,17972610900,27400,27400,27400,27400,0
20240103,165400,17972610900,27400,27400,27400,27400,0
20240103,165300,17972610900,27400,27400,27400,27400,0
20240103,165200,17972610900,27400,27400,27400,27400,0
20240103,165100,17972610900,27400,27400,27400,27400,0
20240103,165000,17972610900,27400,27400,27400,27400,0
20240103,164900,17972610900,27400,27400,27400,27400,0
20240103,164800,17972610900,27400,27400,27400,27400,0
20240103,164700,17972610900,27400,27400,27400,27400,0
20240103,164600,17972610900,27400,27400,27400,27400,0
20240103,164500,17972610900,27400,27400,27400,27400,0
20240103,164400,17972610900,27400,27400,27400,27400,0
20240103,164300,17972610900,27400,27400,27400,27400,0
20240103,164200,17972610900,27400,27400,27400,27400,0
20240103,164100,17972610900,27400,27400,27400,27400,0
20240103,164000,17972610900,27400,27400,27400,27400,0
20240103,163900,17972610900,27400,27400,27400,27400,0
20240103,163800,17972610900,27400,27400,27400,27400,0
20240103,163700,17972610900,27400,27400,27400,27400,0
20240103,163600,17972610900,27400,27400,27400,27400,0
20240103,163500,17972610900,27400,27400,27400,27400,0
20240103,163400,17972610900,27400,27400,27400,27400,0
20240103,163300,17972610900,27400,27400,27400,27400,0
20240103,163200,17972610900,27400,27400,27400,27400,0
20240103,163100,17972610900,27400,27400,27400,27400,0
20240103,163000,17972610900,27400,27400,27400,27400,0
20240103,162900,17972610900,27400,27400,27400,27400,0
20240103,162800,17972610900,27400,27400,27400,27400,0
20240103,162700,17972610900,27400,27400,27400,27400,0
20240103,162600,17972610900,27400,27400,27400,27400,8401
20240103,162500,17972610900,27400,27400,27400,27400,0
20240103,162400,17972610900,27400,27400,27400,27400,0
20240103,162300,17972610900,27400,27400,27400,27400,0
20240103,162200,17972610900,27400,27400,27400,27400,0
20240103,162100,17972610900,27400,27400,27400,27400,0
20240103,162000,17972610900,27400,27400,27400,27400,0
20240103,161900,17972610900,27400,27400,27400,27400,0
20240103,161800,17972610900,27400,27400,27400,27400,0
20240103,161700,17972610900,27400,27400,27400,27400,0
20240103,161600,17972610900,27400,27400,27400,27400,0
20240103,161500,17972610900,27400,27400,27400,27400,0
20240103,161400,17972610900,27400,27400,27400,27400,0
20240103,161300,17972610900,27400,27400,27400,27400,0
20240103,161200,17972610900,27400,27400,27400,27400,0
20240103,161100,17972610900,27400,27400,27400,27400,0
20240103,161000,17972610900,27400,27400,27400,27400,0
20240103,160900,17972610900,27400,27400,27400,27400,0
20240103,160800,17972610900,27400,27400,27400,27400,0
20240103,160700,17972610900,27400,27400,27400,27400,0
20240103,160600,17972610900,27400,27400,27400,27400,0
20240103,160500,17972610900,27400,27400,27400,27400,0
20240103,160400,17972610900,27400,27400,27400,27400,0
20240103,160300,17972610900,27400,27400,27400,27400,0
20240103,160200,17972610900,27400,27400,27400,27400,0
20240103,160100,17972610900,27400,27400,27400,27400,0
20240103,160000,17972610900,27400,27400,27400,27400,0
20240103,155900,17972610900,27400,27400,27400,27400,0
20240103,155800,17972610900,27400,27400,27400,27400,0
20240103,155700,17972610900,27400,27400,27400,27400,0
20240103,155600,17972610900,27400,27400,27400,27400,8401
20240103,155500,17972610900,27400,27400,27400,27400,0
20240103,155400,17972610900,27400,27400,27400,27400,0
20240103,155300,17972610900,27400,27400,27400,27400,0
20240103,155200,17972610900,27400,27400,27400,27400,0
20240103,155100,17972610900,27400,27400,27400,27400,0
20240103,155000,17972610900,27400,27400,27400,27400,0
20240103,154900,17972610900,27400,27400,27400,27400,0
20240103,154800,17972610900,27400,27400,27400,27400,0
20240103,154700,17972610900,27400,27400,27400,27400,0
20240103,154600,17972610900,27400,27400,27400,27400,0
20240103,154500,17972610900,27400,27400,27400,27400,0
20240103,154400,17972610900,27400,27400,27400,27400,0
20240103,154300,17972610900,27400,27400,27400,27400,0
20240103,154200,17972610900,27400,27400,27400,27400,0
20240103,154100,17972610900,27400,27400,27400,27400,0
20240103,154000,17972610900,27400,27400,27400,27400,0
20240103,153900,17972610900,27400,27400,27400,27400,0
20240103,153800,17972610900,27400,27400,27400,27400,0
20240103,153700,17972610900,27400,27400,27400,27400,0
20240103,153600,17972610900,27400,27400,27400,27400,0
20240103,153500,17972610900,27400,27400,27400,27400,0
20240103,153400,17972610900,27400,27400,27400,27400,0
20240103,153300,17972610900,27400,27400,27400,27400,0
20240103,153200,17972610900,27400,27400,27400,27400,0
20240103,153100,17972610900,27400,27400,27400,27400,0
20240103,153000,17972610900,27400,27400,27400,27400,8401
20240103,152900,17742423500,27500,27500,27500,27500,0
20240103,152800,17742423500,27500,27500,27500,27500,0
20240103,152700,17742423500,27500,27500,27500,27500,0
20240103,152600,17742423500,27500,27500,27500,27500,0
20240103,152500,17742423500,27500,27500,27500,27500,0
20240103,152400,17742423500,27500,27500,27500,27500,0
20240103,152300,17742423500,27500,27500,27500,27500,0
20240103,152200,17742423500,27500,27500,27500,27500,0
20240103,152100,17742423500,27500,27500,27500,27500,0
20240103,152000,17742423500,27500,27500,27500,27500,0
20240103,151900,17742423500,27500,27550,27600,27500,662
20240103,151800,17724194750,27500,27550,27550,27500,364
20240103,151700,17714174850,27550,27500,27550,27450,374
20240103,151600,17703893050,27500,27450,27550,27450,646
20240103,151500,17686130300,27450,27450,27450,27450,166
20240103,151400,17681573600,27450,27550,27550,27450,1107
20240103,151300,17651179300,27450,27550,27550,27450,1645
20240103,151200,17605874050,27450,27500,27550,27450,1026
20240103,151100,17577691050,27500,27450,27500,27400,5637
20240103,151000,17423201350,27450,27550,27550,27450,2105
20240103,150900,17365333350,27550,27550,27550,27500,541
20240103,150800,17350448800,27550,27450,27550,27450,323
20240103,150700,17341565100,27500,27350,27500,27350,1432
20240103,150600,17302273400,27350,27400,27400,27350,405
20240103,150500,17291196550,27400,27400,27400,27400,470
20240103,150400,17278318550,27400,27350,27450,27350,2317
20240103,150300,17214886650,27350,27350,27400,27350,517
20240103,150200,17200746300,27400,27450,27450,27400,4588
20240103,150100,17074916400,27450,27500,27500,27450,1405
20240103,150000,17036293950,27500,27550,27550,27500,207
20240103,145900,17030596350,27500,27550,27550,27500,1494
20240103,145800,16989510200,27500,27550,27550,27500,269
20240103,145700,16982100700,27550,27550,27550,27500,882
20240103,145600,16957811150,27500,27500,27550,27500,1033
20240103,145500,16929385750,27500,27550,27550,27500,583
20240103,145400,16913342450,27550,27550,27550,27550,92
20240103,145300,16910807850,27550,27500,27600,27500,367
20240103,145200,16900701100,27500,27250,27550,27250,3946
20240103,145100,16792573850,27250,27300,27300,27250,929
20240103,145000,16767238750,27300,27350,27350,27300,1242
20240103,144900,16733322800,27300,27350,27350,27300,1197
20240103,144800,16700639350,27350,27350,27350,27350,404
20240103,144700,16689589950,27350,27300,27350,27300,350
20240103,144600,16680033000,27300,27300,27300,27300,59
20240103,144500,16678422300,27300,27350,27350,27300,763
20240103,144400,16657586850,27350,27300,27350,27300,528
20240103,144300,16643169400,27300,27350,27400,27300,923
20240103,144200,16617925200,27350,27400,27400,27350,3968
20240103,144100,16509216150,27400,27450,27450,27400,193
20240103,144000,16503924050,27400,27500,27500,27400,411
20240103,143900,16492646700,27450,27450,27500,27450,484
20240103,143800,16479360850,27400,27450,27450,27400,225
20240103,143700,16473195550,27450,27350,27450,27350,1034
20240103,143600,16444866400,27350,27400,27400,27350,23
20240103,143500,16444236650,27350,27400,27400,27350,705
20240103,143400,16424919900,27400,27450,27450,27400,921
20240103,143300,16399679800,27400,27450,27450,27400,253
20240103,143200,16392737900,27450,27400,27450,27400,166
20240103,143100,16388184850,27400,27500,27500,27400,4355
20240103,143000,16268615950,27500,27550,27550,27500,712
20240103,142900,16249030900,27500,27500,27500,27500,98
20240103,142800,16246335900,27500,27500,27500,27500,396
20240103,142700,16235445900,27500,27500,27500,27500,306
20240103,142600,16227030900,27500,27500,27550,27500,68
20240103,142500,16225157850,27500,27550,27550,27500,1119
20240103,142400,16194329700,27550,27500,27550,27500,846
20240103,142300,16171064650,27500,27450,27500,27450,262
20240103,142200,16163859950,27450,27350,27450,27350,1770
20240103,142100,16115355100,27350,27350,27350,27350,307
20240103,142000,16106958650,27350,27400,27400,27350,199
20240103,141900,16101515650,27400,27400,27400,27300,1029
20240103,141800,16073375600,27400,27400,27400,27400,42
20240103,141700,16072224800,27350,27350,27350,27350,267
20240103,141600,16064922350,27350,27350,27350,27350,136
20240103,141500,16061202750,27350,27350,27350,27350,220
20240103,141400,16055185750,27350,27350,27350,27350,487
20240103,141300,16041866300,27350,27400,27400,27350,746
20240103,141200,16021463150,27400,27400,27400,27400,115
20240103,141100,16018312150,27400,27350,27400,27350,34
20240103,141000,16017380600,27350,27350,27350,27350,193
20240103,140900,16012102050,27350,27400,27400,27350,1612
20240103,140800,15968012500,27350,27450,27450,27350,306
20240103,140700,15959628850,27450,27400,27450,27400,805
20240103,140600,15937539000,27400,27400,27400,27350,862
20240103,140500,15913923000,27350,27400,27400,27350,104
20240103,140400,15911075600,27400,27400,27400,27400,722
20240103,140300,15891292800,27350,27350,27350,27300,1276
20240103,140200,15856400450,27350,27300,27350,27300,121
20240103,140100,15853095850,27300,27350,27350,27300,1449
20240103,140000,15813487450,27400,27450,27450,27400,1348
20240103,135900,15776552050,27450,27450,27450,27450,256
20240103,135800,15769524850,27450,27450,27450,27400,218
20240103,135700,15763543650,27450,27400,27450,27400,229
20240103,135600,15757263400,27400,27400,27400,27400,529
20240103,135500,15742768800,27400,27500,27500,27400,2260
20240103,135400,15680710750,27500,27450,27500,27450,1318
20240103,135300,15644491100,27400,27350,27400,27350,889
20240103,135200,15620144150,27350,27300,27350,27300,718
20240103,135100,15600508500,27300,27350,27350,27300,82
20240103,135000,15598269450,27350,27300,27350,27300,238
20240103,134900,15591771650,27300,27350,27350,27300,89
20240103,134800,15589340550,27350,27250,27350,27250,1189
20240103,134700,15556876700,27250,27250,27250,27150,749
20240103,134600,15536510950,27250,27250,27250,27200,312
20240103,134500,15528023250,27250,27250,27300,27200,651
20240103,134400,15510289850,27250,27250,27250,27250,435
20240103,134300,15498436100,27250,27250,27250,27200,380
20240103,134200,15488081800,27250,27200,27250,27200,70
20240103,134100,15486175300,27200,27200,27200,27200,158
20240103,134000,15481877700,27250,27250,27250,27150,233
20240103,133900,15475539800,27200,27200,27200,27200,109
20240103,133800,15472575000,27100,27300,27300,27100,5499
20240103,133700,15323300600,27300,27300,27300,27250,109
20240103,133600,15320326800,27300,27350,27350,27300,1397
20240103,133500,15282135050,27350,27350,27350,27350,50
20240103,133400,15280767550,27350,27400,27400,27350,10
20240103,133300,15280493650,27400,27400,27400,27400,20
20240103,133200,15279945650,27350,27400,27400,27350,796
20240103,133100,15258139250,27400,27400,27400,27400,239
20240103,133000,15251590650,27400,27450,27450,27400,122
20240103,132900,15248241800,27450,27400,27450,27400,101
20240103,132800,15245472400,27400,27400,27500,27400,1516
20240103,132700,15203875050,27400,27450,27450,27400,981
20240103,132600,15176947350,27450,27450,27500,27450,1105
20240103,132500,15146615050,27400,27200,27450,27200,4430
20240103,132400,15025785250,27150,27150,27200,27150,1598
20240103,132300,14982367100,27150,27150,27150,27100,20
20240103,132200,14981824150,27100,27150,27150,27100,34
20240103,132100,14980901850,27150,27100,27150,27100,74
20240103,132000,14978895500,27100,27150,27150,27100,215
20240103,131900,14973068850,27150,27150,27150,27150,132
20240103,131800,14969485050,27100,27100,27150,27100,1133
20240103,131700,14938730900,27000,27000,27100,27000,154
20240103,131600,14934566250,27000,27150,27200,27000,9250
20240103,131500,14684426550,27150,27150,27150,27150,45
20240103,131400,14683204800,27150,27200,27200,27150,17
20240103,131300,14682743150,27200,27200,27200,27200,76
20240103,131200,14680675950,27200,27200,27200,27150,13
20240103,131100,14680322500,27200,27200,27200,27200,125
20240103,131000,14676922500,27200,27200,27200,27150,1295
20240103,130900,14641699300,27150,27050,27200,27050,2238
20240103,130800,14581044650,27000,26950,27050,26950,3272
20240103,130700,14492714500,26950,26950,26950,26950,43
20240103,130600,14491555650,26950,26900,26950,26900,323
20240103,130500,14482859550,26900,26900,26900,26900,22
20240103,130400,14482267750,26900,27000,27000,26900,1202
20240103,130300,14449870400,26950,27000,27000,26950,129
20240103,130200,14446393650,27000,27000,27000,26950,84
20240103,130100,14444126850,27000,27000,27000,27000,1
20240103,130000,14444099850,27000,27000,27000,27000,240
20240103,125900,14437619850,26950,27000,27000,26950,208
20240103,125800,14432013850,26950,27000,27000,26950,880
20240103,125700,14408283900,27000,27100,27100,27000,871
20240103,125600,14384728250,27050,27000,27100,27000,2053
20240103,125500,14329257300,27000,26950,27000,26950,15
20240103,125400,14328853000,26950,26900,26950,26850,2089
20240103,125300,14272653100,26900,26800,26900,26750,2120
20240103,125200,14215728500,26800,26800,26800,26800,915
20240103,125100,14191206500,26850,26750,26850,26750,760
20240103,125000,14170859850,26800,26750,26800,26750,1329
20240103,124900,14135243750,26800,26800,26850,26800,211
20240103,124800,14129588900,26800,26800,26900,26750,1586
20240103,124700,14087005250,26750,26800,26800,26750,1205
20240103,124600,14054737100,26850,26800,26850,26800,365
20240103,124500,14044944450,26800,26750,26800,26750,178
20240103,124400,14040174150,26750,26750,26850,26750,133
20240103,124300,14036611800,26800,26800,26800,26750,1849
20240103,124200,13987064250,26850,26850,26850,26800,1990
20240103,124100,13933663050,26850,26900,26900,26850,128
20240103,124000,13930225250,26850,26900,26900,26850,69
20240103,123900,13928372400,26850,26850,26900,26850,1047
20240103,123800,13900260350,26850,26850,26900,26850,1156
20240103,123700,13869215200,26850,26850,26900,26850,1129
20240103,123600,13838892600,26850,26900,26900,26850,246
20240103,123500,13832287250,26850,26900,26900,26850,58
20240103,123400,13830728600,26900,26900,26900,26900,15
20240103,123300,13830325100,26900,26900,26900,26900,0
20240103,123200,13830325100,26900,26900,26900,26900,60
20240103,123100,13828711100,26850,26900,26900,26850,1225
20240103,123000,13795816750,26900,26900,26900,26900,493
20240103,122900,13782555050,26900,26800,26900,26800,872
20240103,122800,13759169750,26800,26850,26850,26800,4917
20240103,122700,13627285850,26850,26900,26900,26800,456
20240103,122600,13615044700,26850,26900,26950,26850,1103
20240103,122500,13585411200,26950,26950,26950,26900,163
20240103,122400,13581018400,26950,26950,26950,26950,11
20240103,122300,13580721950,26900,26950,26950,26900,160
20240103,122200,13576416950,26950,26850,26950,26850,400
20240103,122100,13565655250,26850,26900,26950,26850,865
20240103,122000,13542414450,26900,26850,26900,26850,259
20240103,121900,13535447600,26850,26900,26900,26850,187
20240103,121800,13530422250,26900,26900,26900,26900,193
20240103,121700,13525230550,26900,26850,26900,26850,679
20240103,121600,13506983500,26900,26900,26900,26850,490
20240103,121500,13493803750,26900,27000,27000,26900,1521
20240103,121400,13452870400,26950,26950,26950,26950,632
20240103,121300,13435838000,26950,26950,26950,26900,22
20240103,121200,13435245500,26900,26900,26900,26850,1173
20240103,121100,13403692600,26950,26950,26950,26950,14
20240103,121000,13403315300,26950,26950,26950,26950,300
20240103,120900,13395230300,27000,27000,27000,26950,1531
20240103,120800,13353966750,27050,27000,27050,27000,129
20240103,120700,13350483250,27000,27000,27050,27000,153
20240103,120600,13346352200,27000,27000,27050,27000,262
20240103,120500,13339278150,27000,27000,27000,26950,632
20240103,120400,13322236400,27000,27000,27000,27000,567
20240103,120300,13306927400,27000,27100,27150,26950,8539
20240103,120200,13076198000,27100,27050,27100,27050,103
20240103,120100,13073411700,27000,27000,27100,27000,848
20240103,120000,13050480150,27050,27100,27100,27050,992
20240103,115900,13023643850,27100,27050,27100,27000,1140
20240103,115800,12992819450,27100,27100,27100,27100,692
20240103,115700,12974066250,27150,27150,27150,27050,147
20240103,115600,12970082200,27100,27250,27250,27000,10254
20240103,115500,12692749750,27300,27300,27350,27200,2629
20240103,115400,12621077450,27300,27400,27400,27300,174
20240103,115300,12616319550,27350,27400,27450,27300,3973
20240103,115200,12507688100,27350,27300,27350,27300,301
20240103,115100,12499466200,27350,27450,27450,27350,1427
20240103,115000,12460415900,27450,27450,27450,27400,520
20240103,114900,12446157900,27450,27500,27500,27350,824
20240103,114800,12423570450,27400,27500,27550,27400,1216
20240103,114700,12390232800,27550,27550,27550,27550,8
20240103,114600,12390012400,27650,27650,27650,27650,0
20240103,114500,12390012400,27650,27500,27650,27500,386
20240103,114400,12379357300,27500,27450,27500,27450,636
20240103,114300,12361897850,27500,27550,27550,27500,212
20240103,114200,12356067350,27500,27600,27600,27500,199
20240103,114100,12350594650,27600,27550,27650,27550,274
20240103,114000,12343038300,27550,27500,27550,27500,111
20240103,113900,12339985750,27500,27600,27650,27500,797
20240103,113800,12317994050,27550,27450,27550,27450,93
20240103,113700,12315437050,27450,27650,27650,27450,1213
20240103,113600,12282006050,27650,27700,27700,27650,446
20240103,113500,12269669550,27650,27650,27650,27650,327
20240103,113400,12260628000,27650,27650,27650,27600,144
20240103,113300,12256647150,27600,27550,27600,27400,3655
20240103,113200,12155932550,27550,27550,27600,27500,505
20240103,113100,12142019350,27550,27500,27550,27500,62
20240103,113000,12140311300,27450,27550,27600,27450,777
20240103,112900,12118912300,27550,27550,27550,27550,168
20240103,112800,12114283900,27550,27550,27600,27550,965
20240103,112700,12087684150,27500,27400,27500,27400,1811
20240103,112600,12037976650,27400,27400,27450,27400,538
20240103,112500,12023234950,27400,27450,27450,27400,857
20240103,112400,11999750650,27400,27350,27400,27300,554
20240103,112300,11984578300,27350,27350,27400,27350,112
20240103,112200,11981514650,27350,27300,27350,27300,633
20240103,112100,11964224850,27350,27400,27400,27350,1085
20240103,112000,11934547400,27400,27400,27400,27400,565
20240103,111900,11919066400,27400,27450,27450,27400,191
20240103,111800,11913832100,27450,27500,27500,27400,301
20240103,111700,11905584000,27400,27450,27500,27400,317
20240103,111600,11896887800,27450,27400,27450,27400,704
20240103,111500,11877568350,27400,27400,27400,27400,119
20240103,111400,11874307750,27400,27450,27500,27400,560
20240103,111300,11858932050,27500,27600,27600,27450,577
20240103,111200,11843023800,27600,27600,27650,27600,408
20240103,111100,11831748550,27600,27500,27650,27500,2599
20240103,111000,11760101300,27550,27500,27550,27450,2308
20240103,110900,11696572900,27550,27650,27700,27550,1095
20240103,110800,11666327300,27700,27700,27700,27600,1392
20240103,110700,11627809200,27700,27750,27750,27650,1504
20240103,110600,11586152000,27750,27600,27750,27600,3115
20240103,110500,11499873600,27650,27650,27700,27600,1696
20240103,110400,11452984550,27600,27450,27700,27450,5969
20240103,110300,11288295800,27450,27200,27450,27200,3116
20240103,110200,11203215000,27200,27300,27300,27200,955
20240103,110100,11177187050,27300,27250,27300,27250,539
20240103,110000,11162475800,27200,27250,27250,27100,1505
20240103,105900,11121500700,27300,27350,27350,27300,1571
20240103,105800,11078612250,27350,27500,27500,27350,2575
20240103,105700,11008073000,27500,27400,27500,27400,2971
20240103,105600,10926505300,27400,27400,27450,27350,2103
20240103,105500,10868853300,27450,27250,27450,27250,3324
20240103,105400,10777874550,27350,27200,27350,27200,6036
20240103,105300,10613044950,27200,27150,27200,27050,2299
20240103,105200,10550569250,27150,27000,27150,26950,2436
20240103,105100,10484632400,27000,26900,27000,26900,440
20240103,105000,10472789800,26850,26800,26900,26800,361
20240103,104900,10463099950,26800,26750,26800,26750,1330
20240103,104800,10427485150,26800,26800,26800,26750,418
20240103,104700,10416289100,26800,26850,26850,26750,1144
20240103,104600,10385644200,26850,27000,27000,26850,570
20240103,104500,10370330600,27000,26900,27000,26900,358
20240103,104400,10360688250,26850,26750,26850,26700,2033
20240103,104300,10306251900,26750,26850,26850,26750,1141
20240103,104200,10275680000,26850,26900,26900,26800,2273
20240103,104100,10214680550,26900,26900,26900,26850,1044
20240103,104000,10186606750,26900,26900,26950,26900,448
20240103,103900,10174554650,26850,26900,26900,26850,1384
20240103,103800,10137385100,26900,26900,26950,26850,792
20240103,103700,10116085150,26900,26950,26950,26900,460
20240103,103600,10103700000,26950,27000,27000,26950,734
20240103,103500,10083889400,27000,27050,27100,26950,1068
20240103,103400,10055015050,27050,27050,27100,27000,1378
20240103,103300,10017730950,27050,27100,27100,27000,730
20240103,103200,9997973250,27100,27000,27200,27000,2973
20240103,103100,9917487000,27000,26850,27000,26850,1677
20240103,103000,9872324950,26850,26800,26900,26800,2275
20240103,102900,9811195950,26800,26750,26850,26700,1620
20240103,102800,9767891750,26700,26700,26800,26700,1601
20240103,102700,9725079400,26750,26750,26750,26700,283
20240103,102600,9717520050,26750,26700,26750,26650,2203
20240103,102500,9658705050,26650,26550,26650,26550,830
20240103,102400,9636631400,26700,26550,26700,26550,2011
20240103,102300,9583140450,26550,26600,26600,26550,264
20240103,102200,9576129200,26600,26650,26650,26550,946
20240103,102100,9550975000,26650,26750,26750,26650,421
20240103,102000,9539751900,26700,26750,26800,26700,2612
20240103,101900,9469798900,26900,26700,26900,26700,943
20240103,101800,9444562250,26700,26700,26700,26700,251
20240103,101700,9437860550,26700,26700,26750,26600,855
20240103,101600,9415065750,26650,26600,26750,26600,888
20240103,101500,9391383900,26650,26600,26650,26600,626
20240103,101400,9374729000,26650,26650,26700,26600,705
20240103,101300,9355959450,26700,26550,26700,26550,2272
20240103,101200,9295595250,26550,26600,26700,26550,1910
20240103,101100,9244745000,26600,26650,26750,26600,328
20240103,101000,9236003750,26650,26650,26700,26650,669
20240103,100900,9218170650,26700,26600,26700,26600,407
20240103,100800,9207334500,26600,26600,26600,26500,507
20240103,100700,9193860800,26550,26600,26650,26550,1602
20240103,100600,9151266450,26650,26600,26700,26550,2636
20240103,100500,9081092400,26600,26600,26600,26550,3758
20240103,100400,8981297450,26600,26700,26750,26600,1400
20240103,100300,8944013450,26700,27050,27050,26650,706
20240103,100200,8925136200,26750,26750,27100,26750,3092
20240103,100100,8842015700,26750,26650,26800,26600,6384
20240103,100000,8671778850,26550,26650,26750,26550,6132
20240103,095900,8508398700,26650,26600,26650,26600,602
20240103,095800,8492373050,26550,26750,26750,26500,12782
20240103,095700,8152587700,26750,26850,26850,26700,344
20240103,095600,8143386600,26700,26750,26800,26700,1640
20240103,095500,8099517250,26750,26750,26800,26750,640
20240103,095400,8082396450,26800,26800,26850,26750,1165
20240103,095300,8051189600,26800,26900,26950,26750,2101
20240103,095200,7994800650,26950,26950,26950,26900,37
20240103,095100,7993804700,26850,26950,27300,26850,2920
20240103,095000,7914816600,26950,26800,26950,26800,1390
20240103,094900,7877533600,26750,26800,26850,26750,335
20240103,094800,7868557100,26800,26900,26900,26800,360
20240103,094700,7858907500,26800,26700,26950,26700,301
20240103,094600,7850833300,26950,26850,26950,26650,8322
20240103,094500,7628113150,26850,26850,27000,26800,1804
20240103,094400,7579574900,26800,26750,26900,26750,467
20240103,094300,7567067700,26900,26800,26900,26700,4810
20240103,094200,7438404350,26850,26750,26850,26750,2163
20240103,094100,7380488250,26750,26850,26900,26750,3049
20240103,094000,7298764200,26800,26900,26900,26800,3823
20240103,093900,7196025300,26900,27050,27050,26900,3108
20240103,093800,7112207000,27050,27000,27100,27000,271
20240103,093700,7104882150,27050,27100,27100,27000,300
20240103,093600,7096774600,27100,26950,27100,26950,1240
20240103,093500,7063274400,26950,27000,27000,26950,1643
20240103,093400,7018945700,27000,27000,27250,26950,1099
20240103,093300,6989242650,26950,27200,27200,26950,4964
20240103,093200,6855043200,27150,27200,27300,27100,1115
20240103,093100,6824779600,27200,27250,27300,27150,2675
20240103,093000,6751950200,27300,27450,27450,27300,1657
20240103,092900,6706638700,27450,27450,27500,27400,1171
20240103,092800,6674469550,27450,27450,27500,27450,1373
20240103,092700,6636753150,27450,27500,27550,27400,1268
20240103,092600,6601944750,27550,27600,27600,27450,3258
20240103,092500,6512315400,27500,27650,27700,27500,4295
20240103,092400,6393844650,27600,27650,27700,27600,3585
20240103,092300,6294761750,27650,27600,27750,27500,6287
20240103,092200,6121071550,27550,27400,27600,27250,2398
20240103,092100,6055207450,27350,27550,27600,27300,12964
20240103,092000,5699221500,27450,27300,27650,27100,15899
20240103,091900,5263051900,27300,26950,27400,26900,9039
20240103,091800,5017169650,26950,26950,27100,26900,7276
20240103,091700,4820562000,26950,26800,27150,26800,5592
20240103,091600,4669599700,26850,26750,26850,26650,3290
20240103,091500,4581554150,26700,26800,26800,26700,7591
20240103,091400,4378710500,26700,26750,26800,26700,1519
20240103,091300,4338068200,26750,26600,26750,26550,1243
20240103,091200,4304910400,26700,26600,26750,26550,8828
20240103,091100,4070008150,26550,26850,26850,26550,5612
20240103,091000,3920629550,26800,26400,26850,26400,12846
20240103,090900,3578426950,26400,26700,26750,26200,35136
20240103,090800,2649049900,26700,26900,26900,26650,7337
20240103,090700,2452625800,26800,27000,27050,26750,11040
20240103,090600,2156480850,27000,27050,27100,26850,7103
20240103,090500,1964863900,27100,27200,27300,27100,2544
20240103,090400,1895705350,27200,27000,27250,26950,7833
20240103,090300,1684050150,27000,26950,27100,26800,12532
20240103,090200,1346587500,26950,26950,27050,26750,14329
20240103,090100,961016900,26950,27450,27500,26900,22454
20240103,090000,352151200,27450,27750,27800,27400,10489