KissMeData/042000/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192600,48372485950,30400,30400,30400,30400,25450
20240105,192500,48372485950,30400,30400,30400,30400,0
20240105,192400,48372485950,30400,30400,30400,30400,0
20240105,192300,48372485950,30400,30400,30400,30400,0
20240105,192200,48372485950,30400,30400,30400,30400,0
20240105,192100,48372485950,30400,30400,30400,30400,0
20240105,192000,48372485950,30400,30400,30400,30400,0
20240105,191900,48372485950,30400,30400,30400,30400,0
20240105,191800,48372485950,30400,30400,30400,30400,0
20240105,191700,48372485950,30400,30400,30400,30400,0
20240105,191600,48372485950,30400,30400,30400,30400,0
20240105,191500,48372485950,30400,30400,30400,30400,0
20240105,191400,48372485950,30400,30400,30400,30400,0
20240105,191300,48372485950,30400,30400,30400,30400,0
20240105,191200,48372485950,30400,30400,30400,30400,0
20240105,191100,48372485950,30400,30400,30400,30400,0
20240105,191000,48372485950,30400,30400,30400,30400,0
20240105,190900,48372485950,30400,30400,30400,30400,0
20240105,190800,48372485950,30400,30400,30400,30400,0
20240105,190700,48372485950,30400,30400,30400,30400,0
20240105,190600,48372485950,30400,30400,30400,30400,0
20240105,190500,48372485950,30400,30400,30400,30400,0
20240105,190400,48372485950,30400,30400,30400,30400,0
20240105,190300,48372485950,30400,30400,30400,30400,0
20240105,190200,48372485950,30400,30400,30400,30400,0
20240105,190100,48372485950,30400,30400,30400,30400,0
20240105,190000,48372485950,30400,30400,30400,30400,0
20240105,185900,48372485950,30400,30400,30400,30400,0
20240105,185800,48372485950,30400,30400,30400,30400,0
20240105,185700,48372485950,30400,30400,30400,30400,0
20240105,185600,48372485950,30400,30400,30400,30400,25450
20240105,185500,48372485950,30400,30400,30400,30400,0
20240105,185400,48372485950,30400,30400,30400,30400,0
20240105,185300,48372485950,30400,30400,30400,30400,0
20240105,185200,48372485950,30400,30400,30400,30400,0
20240105,185100,48372485950,30400,30400,30400,30400,0
20240105,185000,48372485950,30400,30400,30400,30400,0
20240105,184900,48372485950,30400,30400,30400,30400,0
20240105,184800,48372485950,30400,30400,30400,30400,0
20240105,184700,48372485950,30400,30400,30400,30400,0
20240105,184600,48372485950,30400,30400,30400,30400,0
20240105,184500,48372485950,30400,30400,30400,30400,0
20240105,184400,48372485950,30400,30400,30400,30400,0
20240105,184300,48372485950,30400,30400,30400,30400,0
20240105,184200,48372485950,30400,30400,30400,30400,0
20240105,184100,48372485950,30400,30400,30400,30400,0
20240105,184000,48372485950,30400,30400,30400,30400,0
20240105,183900,48372485950,30400,30400,30400,30400,0
20240105,183800,48372485950,30400,30400,30400,30400,0
20240105,183700,48372485950,30400,30400,30400,30400,0
20240105,183600,48372485950,30400,30400,30400,30400,0
20240105,183500,48372485950,30400,30400,30400,30400,0
20240105,183400,48372485950,30400,30400,30400,30400,0
20240105,183300,48372485950,30400,30400,30400,30400,0
20240105,183200,48372485950,30400,30400,30400,30400,0
20240105,183100,48372485950,30400,30400,30400,30400,0
20240105,183000,48372485950,30400,30400,30400,30400,0
20240105,182900,48372485950,30400,30400,30400,30400,0
20240105,182800,48372485950,30400,30400,30400,30400,0
20240105,182700,48372485950,30400,30400,30400,30400,0
20240105,182600,48372485950,30400,30400,30400,30400,25450
20240105,182500,48372485950,30400,30400,30400,30400,0
20240105,182400,48372485950,30400,30400,30400,30400,0
20240105,182300,48372485950,30400,30400,30400,30400,0
20240105,182200,48372485950,30400,30400,30400,30400,0
20240105,182100,48372485950,30400,30400,30400,30400,0
20240105,182000,48372485950,30400,30400,30400,30400,0
20240105,181900,48372485950,30400,30400,30400,30400,0
20240105,181800,48372485950,30400,30400,30400,30400,0
20240105,181700,48372485950,30400,30400,30400,30400,0
20240105,181600,48372485950,30400,30400,30400,30400,0
20240105,181500,48372485950,30400,30400,30400,30400,0
20240105,181400,48372485950,30400,30400,30400,30400,0
20240105,181300,48372485950,30400,30400,30400,30400,0
20240105,181200,48372485950,30400,30400,30400,30400,0
20240105,181100,48372485950,30400,30400,30400,30400,0
20240105,181000,48372485950,30400,30400,30400,30400,0
20240105,180900,48372485950,30400,30400,30400,30400,0
20240105,180800,48372485950,30400,30400,30400,30400,0
20240105,180700,48372485950,30400,30400,30400,30400,0
20240105,180600,48372485950,30400,30400,30400,30400,0
20240105,180500,48372485950,30400,30400,30400,30400,0
20240105,180400,48372485950,30400,30400,30400,30400,0
20240105,180300,48372485950,30400,30400,30400,30400,0
20240105,180200,48372485950,30400,30400,30400,30400,0
20240105,180100,48372485950,30400,30400,30400,30400,0
20240105,180000,48372485950,30400,30400,30400,30400,0
20240105,175900,48372485950,30400,30400,30400,30400,0
20240105,175800,48372485950,30400,30400,30400,30400,0
20240105,175700,48372485950,30400,30400,30400,30400,0
20240105,175600,48372485950,30400,30400,30400,30400,25450
20240105,175500,48372485950,30400,30400,30400,30400,0
20240105,175400,48372485950,30400,30400,30400,30400,0
20240105,175300,48372485950,30400,30400,30400,30400,0
20240105,175200,48372485950,30400,30400,30400,30400,0
20240105,175100,48372485950,30400,30400,30400,30400,0
20240105,175000,48372485950,30400,30400,30400,30400,0
20240105,174900,48372485950,30400,30400,30400,30400,0
20240105,174800,48372485950,30400,30400,30400,30400,0
20240105,174700,48372485950,30400,30400,30400,30400,0
20240105,174600,48372485950,30400,30400,30400,30400,0
20240105,174500,48372485950,30400,30400,30400,30400,0
20240105,174400,48372485950,30400,30400,30400,30400,0
20240105,174300,48372485950,30400,30400,30400,30400,0
20240105,174200,48372485950,30400,30400,30400,30400,0
20240105,174100,48372485950,30400,30400,30400,30400,0
20240105,174000,48372485950,30400,30400,30400,30400,0
20240105,173900,48372485950,30400,30400,30400,30400,0
20240105,173800,48372485950,30400,30400,30400,30400,0
20240105,173700,48372485950,30400,30400,30400,30400,0
20240105,173600,48372485950,30400,30400,30400,30400,0
20240105,173500,48372485950,30400,30400,30400,30400,0
20240105,173400,48372485950,30400,30400,30400,30400,0
20240105,173300,48372485950,30400,30400,30400,30400,0
20240105,173200,48372485950,30400,30400,30400,30400,0
20240105,173100,48372485950,30400,30400,30400,30400,0
20240105,173000,48372485950,30400,30400,30400,30400,0
20240105,172900,48372485950,30400,30400,30400,30400,0
20240105,172800,48372485950,30400,30400,30400,30400,0
20240105,172700,48372485950,30400,30400,30400,30400,0
20240105,172600,48372485950,30400,30400,30400,30400,25450
20240105,172500,48372485950,30400,30400,30400,30400,0
20240105,172400,48372485950,30400,30400,30400,30400,0
20240105,172300,48372485950,30400,30400,30400,30400,0
20240105,172200,48372485950,30400,30400,30400,30400,0
20240105,172100,48372485950,30400,30400,30400,30400,0
20240105,172000,48372485950,30400,30400,30400,30400,0
20240105,171900,48372485950,30400,30400,30400,30400,0
20240105,171800,48372485950,30400,30400,30400,30400,0
20240105,171700,48372485950,30400,30400,30400,30400,0
20240105,171600,48372485950,30400,30400,30400,30400,0
20240105,171500,48372485950,30400,30400,30400,30400,0
20240105,171400,48372485950,30400,30400,30400,30400,0
20240105,171300,48372485950,30400,30400,30400,30400,0
20240105,171200,48372485950,30400,30400,30400,30400,0
20240105,171100,48372485950,30400,30400,30400,30400,0
20240105,171000,48372485950,30400,30400,30400,30400,0
20240105,170900,48372485950,30400,30400,30400,30400,0
20240105,170800,48372485950,30400,30400,30400,30400,0
20240105,170700,48372485950,30400,30400,30400,30400,0
20240105,170600,48372485950,30400,30400,30400,30400,0
20240105,170500,48372485950,30400,30400,30400,30400,0
20240105,170400,48372485950,30400,30400,30400,30400,0
20240105,170300,48372485950,30400,30400,30400,30400,0
20240105,170200,48372485950,30400,30400,30400,30400,0
20240105,170100,48372485950,30400,30400,30400,30400,0
20240105,170000,48372485950,30400,30400,30400,30400,0
20240105,165900,48372485950,30400,30400,30400,30400,0
20240105,165800,48372485950,30400,30400,30400,30400,0
20240105,165700,48372485950,30400,30400,30400,30400,0
20240105,165600,48372485950,30400,30400,30400,30400,25450
20240105,165500,48372485950,30400,30400,30400,30400,0
20240105,165400,48372485950,30400,30400,30400,30400,0
20240105,165300,48372485950,30400,30400,30400,30400,0
20240105,165200,48372485950,30400,30400,30400,30400,0
20240105,165100,48372485950,30400,30400,30400,30400,0
20240105,165000,48372485950,30400,30400,30400,30400,0
20240105,164900,48372485950,30400,30400,30400,30400,0
20240105,164800,48372485950,30400,30400,30400,30400,0
20240105,164700,48372485950,30400,30400,30400,30400,0
20240105,164600,48372485950,30400,30400,30400,30400,0
20240105,164500,48372485950,30400,30400,30400,30400,0
20240105,164400,48372485950,30400,30400,30400,30400,0
20240105,164300,48372485950,30400,30400,30400,30400,0
20240105,164200,48372485950,30400,30400,30400,30400,0
20240105,164100,48372485950,30400,30400,30400,30400,0
20240105,164000,48372485950,30400,30400,30400,30400,0
20240105,163900,48372485950,30400,30400,30400,30400,0
20240105,163800,48372485950,30400,30400,30400,30400,0
20240105,163700,48372485950,30400,30400,30400,30400,0
20240105,163600,48372485950,30400,30400,30400,30400,0
20240105,163500,48372485950,30400,30400,30400,30400,0
20240105,163400,48372485950,30400,30400,30400,30400,0
20240105,163300,48372485950,30400,30400,30400,30400,0
20240105,163200,48372485950,30400,30400,30400,30400,0
20240105,163100,48372485950,30400,30400,30400,30400,0
20240105,163000,48372485950,30400,30400,30400,30400,0
20240105,162900,48372485950,30400,30400,30400,30400,0
20240105,162800,48372485950,30400,30400,30400,30400,0
20240105,162700,48372485950,30400,30400,30400,30400,0
20240105,162600,48372485950,30400,30400,30400,30400,25450
20240105,162500,48372485950,30400,30400,30400,30400,0
20240105,162400,48372485950,30400,30400,30400,30400,0
20240105,162300,48372485950,30400,30400,30400,30400,0
20240105,162200,48372485950,30400,30400,30400,30400,0
20240105,162100,48372485950,30400,30400,30400,30400,0
20240105,162000,48372485950,30400,30400,30400,30400,0
20240105,161900,48372485950,30400,30400,30400,30400,0
20240105,161800,48372485950,30400,30400,30400,30400,0
20240105,161700,48372485950,30400,30400,30400,30400,0
20240105,161600,48372485950,30400,30400,30400,30400,0
20240105,161500,48372485950,30400,30400,30400,30400,0
20240105,161400,48372485950,30400,30400,30400,30400,0
20240105,161300,48372485950,30400,30400,30400,30400,0
20240105,161200,48372485950,30400,30400,30400,30400,0
20240105,161100,48372485950,30400,30400,30400,30400,0
20240105,161000,48372485950,30400,30400,30400,30400,0
20240105,160900,48372485950,30400,30400,30400,30400,0
20240105,160800,48372485950,30400,30400,30400,30400,0
20240105,160700,48372485950,30400,30400,30400,30400,0
20240105,160600,48372485950,30400,30400,30400,30400,0
20240105,160500,48372485950,30400,30400,30400,30400,0
20240105,160400,48372485950,30400,30400,30400,30400,0
20240105,160300,48372485950,30400,30400,30400,30400,0
20240105,160200,48372485950,30400,30400,30400,30400,0
20240105,160100,48372485950,30400,30400,30400,30400,0
20240105,160000,48372485950,30400,30400,30400,30400,0
20240105,155900,48372485950,30400,30400,30400,30400,0
20240105,155800,48372485950,30400,30400,30400,30400,0
20240105,155700,48372485950,30400,30400,30400,30400,0
20240105,155600,48372485950,30400,30400,30400,30400,25450
20240105,155500,48372485950,30400,30400,30400,30400,0
20240105,155400,48372485950,30400,30400,30400,30400,0
20240105,155300,48372485950,30400,30400,30400,30400,0
20240105,155200,48372485950,30400,30400,30400,30400,0
20240105,155100,48372485950,30400,30400,30400,30400,0
20240105,155000,48372485950,30400,30400,30400,30400,0
20240105,154900,48372485950,30400,30400,30400,30400,0
20240105,154800,48372485950,30400,30400,30400,30400,0
20240105,154700,48372485950,30400,30400,30400,30400,0
20240105,154600,48372485950,30400,30400,30400,30400,0
20240105,154500,48372485950,30400,30400,30400,30400,0
20240105,154400,48372485950,30400,30400,30400,30400,0
20240105,154300,48372485950,30400,30400,30400,30400,0
20240105,154200,48372485950,30400,30400,30400,30400,0
20240105,154100,48372485950,30400,30400,30400,30400,0
20240105,154000,48372485950,30400,30400,30400,30400,0
20240105,153900,48372485950,30400,30400,30400,30400,0
20240105,153800,48372485950,30400,30400,30400,30400,0
20240105,153700,48372485950,30400,30400,30400,30400,0
20240105,153600,48372485950,30400,30400,30400,30400,0
20240105,153500,48372485950,30400,30400,30400,30400,0
20240105,153400,48372485950,30400,30400,30400,30400,0
20240105,153300,48372485950,30400,30400,30400,30400,0
20240105,153200,48372485950,30400,30400,30400,30400,0
20240105,153100,48372485950,30400,30400,30400,30400,0
20240105,153000,48372485950,30400,30400,30400,30400,25450
20240105,152900,47598805950,30300,30300,30300,30300,0
20240105,152800,47598805950,30300,30300,30300,30300,0
20240105,152700,47598805950,30300,30300,30300,30300,0
20240105,152600,47598805950,30300,30300,30300,30300,0
20240105,152500,47598805950,30300,30300,30300,30300,0
20240105,152400,47598805950,30300,30300,30300,30300,0
20240105,152300,47598805950,30300,30300,30300,30300,0
20240105,152200,47598805950,30300,30300,30300,30300,0
20240105,152100,47598805950,30300,30300,30300,30300,0
20240105,152000,47598805950,30300,30300,30300,30300,0
20240105,151900,47598805950,30300,30300,30350,30250,13282
20240105,151800,47196350000,30250,30150,30300,30150,4727
20240105,151700,47053415700,30200,30150,30250,30150,2696
20240105,151600,46971946900,30150,30050,30200,30000,6793
20240105,151500,46767438300,30100,30150,30200,30100,4000
20240105,151400,46646999750,30200,30250,30250,30100,3727
20240105,151300,46534456500,30250,30250,30250,30200,1749
20240105,151200,46481563100,30250,30200,30250,30150,3928
20240105,151100,46362894300,30150,30200,30200,30150,1815
20240105,151000,46308169550,30150,30200,30250,30150,1085
20240105,150900,46275416200,30200,30250,30250,30150,2522
20240105,150800,46199232800,30200,30200,30250,30150,2742
20240105,150700,46116425700,30200,30200,30200,30150,2383
20240105,150600,46044466150,30150,30150,30200,30100,1626
20240105,150500,45995447050,30150,30200,30200,30100,3594
20240105,150400,45887053400,30200,30150,30200,30100,3985
20240105,150300,45766790000,30150,30100,30150,30100,3410
20240105,150200,45663990450,30100,30150,30150,30100,4045
20240105,150100,45542053900,30150,30050,30150,30050,14899
20240105,150000,45093745600,30050,29950,30050,29950,11545
20240105,145900,44747316600,29950,29900,30000,29900,1915
20240105,145800,44689929150,29950,29950,30000,29900,2058
20240105,145700,44628280100,29950,29950,30000,29900,2582
20240105,145600,44550962600,29950,30000,30000,29900,1322
20240105,145500,44511362800,30000,30000,30000,29950,7401
20240105,145400,44289362800,29950,29900,30000,29900,1149
20240105,145300,44254967100,29900,29950,29950,29900,2396
20240105,145200,44183294800,29950,29950,29950,29900,1438
20240105,145100,44140255750,29900,29950,29950,29900,1987
20240105,145000,44080819050,29900,29950,29950,29900,2086
20240105,144900,44018425000,29900,29950,30000,29850,5915
20240105,144800,43841527200,29950,29900,30000,29900,16114
20240105,144700,43358537550,29900,29850,29900,29850,1350
20240105,144600,43318218700,29900,29850,29950,29800,5468
20240105,144500,43154974800,29850,29800,29850,29750,2284
20240105,144400,43086877400,29800,29750,29800,29700,1207
20240105,144300,43050965050,29750,29700,29750,29650,1523
20240105,144200,43005729350,29650,29600,29700,29550,2644
20240105,144100,42927335850,29600,29750,29800,29550,3913
20240105,144000,42811189350,29800,29750,29800,29700,2851
20240105,143900,42726288850,29750,29750,29750,29700,806
20240105,143800,42702320750,29750,29750,29750,29650,1935
20240105,143700,42644868250,29750,29750,29750,29700,1710
20240105,143600,42594060050,29700,29700,29700,29650,796
20240105,143500,42570418900,29700,29700,29700,29650,788
20240105,143400,42547018950,29700,29600,29700,29600,1420
20240105,143300,42504914650,29600,29650,29650,29600,322
20240105,143200,42495380250,29650,29650,29650,29600,257
20240105,143100,42487761850,29600,29650,29700,29600,798
20240105,143000,42464108950,29650,29700,29700,29600,827
20240105,142900,42439579400,29700,29600,29700,29550,834
20240105,142800,42414857350,29600,29600,29650,29550,671
20240105,142700,42394994400,29600,29600,29600,29550,2525
20240105,142600,42320367700,29550,29600,29600,29550,580
20240105,142500,42303223700,29600,29600,29600,29550,935
20240105,142400,42275575950,29600,29600,29650,29600,810
20240105,142300,42251593750,29600,29600,29650,29550,666
20240105,142200,42231878400,29600,29600,29700,29600,1209
20240105,142100,42196080350,29650,29750,29750,29650,1518
20240105,142000,42151004000,29750,29650,29800,29650,1147
20240105,141900,42116921700,29700,29650,29700,29650,239
20240105,141800,42109828500,29700,29650,29700,29600,219
20240105,141700,42103329400,29650,29600,29650,29550,578
20240105,141600,42086207300,29600,29650,29650,29550,664
20240105,141500,42066555750,29550,29550,29650,29550,2024
20240105,141400,42006675350,29550,29650,29700,29550,1556
20240105,141300,41960616250,29700,29650,29700,29600,797
20240105,141200,41936994650,29650,29650,29700,29600,852
20240105,141100,41911754100,29650,29700,29800,29650,965
20240105,141000,41883118000,29750,29700,29800,29700,525
20240105,140900,41867509900,29700,29650,29700,29550,1532
20240105,140800,41822131950,29600,29800,29850,29600,3767
20240105,140700,41710205650,29800,29750,29800,29750,959
20240105,140600,41681633550,29800,29750,29800,29750,957
20240105,140500,41653135100,29750,29700,29750,29700,917
20240105,140400,41625861900,29700,29750,29750,29650,1065
20240105,140300,41594235700,29750,29800,29800,29650,3737
20240105,140200,41483157850,29800,29850,29850,29750,1227
20240105,140100,41446608650,29700,29950,30000,29700,4566
20240105,140000,41310176650,29950,30050,30050,29850,6112
20240105,135900,41127147950,30000,29650,30050,29650,57378
20240105,135800,39417820750,29650,29650,29650,29600,688
20240105,135700,39397423300,29650,29600,29650,29600,515
20240105,135600,39382177000,29650,29650,29700,29600,2815
20240105,135500,39298727500,29650,29650,29650,29550,654
20240105,135400,39279367200,29650,29650,29650,29600,619
20240105,135300,39261039350,29700,29600,29700,29600,1942
20240105,135200,39203471900,29600,29550,29600,29500,3125
20240105,135100,39111074150,29550,29550,29550,29450,946
20240105,135000,39083158150,29550,29600,29600,29450,1625
20240105,134900,39035174050,29550,29650,29650,29550,1100
20240105,134800,39002632600,29650,29700,29700,29600,1479
20240105,134700,38958839350,29700,29650,29700,29600,1975
20240105,134600,38900227450,29600,29750,29750,29600,4636
20240105,134500,38762614950,29700,29650,29750,29650,3484
20240105,134400,38659135850,29650,29650,29700,29650,1388
20240105,134300,38617917100,29650,29650,29750,29650,9668
20240105,134200,38330772150,29700,29600,29700,29550,3509
20240105,134100,38226823650,29550,29600,29600,29550,2185
20240105,134000,38162159600,29600,29450,29600,29400,15526
20240105,133900,37704215300,29400,29400,29450,29400,1571
20240105,133800,37657960150,29400,29450,29450,29300,1729
20240105,133700,37607159050,29350,29450,29500,29350,2840
20240105,133600,37523717650,29450,29500,29500,29450,1393
20240105,133500,37482642650,29500,29350,29500,29350,3689
20240105,133400,37374162550,29400,29400,29400,29350,302
20240105,133300,37365294100,29300,29400,29400,29300,2477
20240105,133200,37292594850,29400,29450,29450,29350,2128
20240105,133100,37230040550,29450,29400,29450,29400,526
20240105,133000,37214558900,29450,29450,29450,29400,1669
20240105,132900,37165461300,29450,29350,29450,29350,660
20240105,132800,37146049900,29350,29350,29450,29350,3605
20240105,132700,37040164050,29350,29300,29350,29250,1557
20240105,132600,36994531900,29200,29250,29300,29200,342
20240105,132500,36984533100,29200,29200,29250,29200,753
20240105,132400,36962531450,29200,29200,29250,29150,274
20240105,132300,36954528700,29200,29150,29200,29100,207
20240105,132200,36948492850,29200,29150,29200,29100,314
20240105,132100,36939336250,29100,29150,29250,29100,817
20240105,132000,36915506300,29200,29200,29200,29050,348
20240105,131900,36905352500,29050,29050,29100,29050,2655
20240105,131800,36828139950,29100,29100,29100,29000,401
20240105,131700,36816483100,29100,29050,29100,29050,1118
20240105,131600,36783966300,29050,29000,29050,29000,593
20240105,131500,36766759200,29050,29100,29100,29000,622
20240105,131400,36748704400,29100,29000,29100,29000,577
20240105,131300,36731935550,29050,29100,29100,28950,1268
20240105,131200,36695150850,29100,29100,29150,29050,1263
20240105,131100,36658413950,29050,29150,29150,29050,922
20240105,131000,36631583900,29150,29150,29200,29100,283
20240105,130900,36623337350,29100,29150,29150,29050,506
20240105,130800,36608626200,29100,29050,29200,29050,1088
20240105,130700,36576954300,29100,29150,29150,29100,405
20240105,130600,36565165750,29150,29150,29150,29100,837
20240105,130500,36540788400,29150,29100,29150,29000,2547
20240105,130400,36466678800,29100,29100,29100,29000,680
20240105,130300,36446907850,29050,29000,29100,29000,720
20240105,130200,36426011350,29050,29050,29100,29000,718
20240105,130100,36405150750,29100,29100,29150,29050,761
20240105,130000,36383030200,29150,29100,29150,29050,3817
20240105,125900,36271955450,29150,29200,29200,29100,378
20240105,125800,36260937700,29150,29150,29200,29100,856
20240105,125700,36235992000,29150,29150,29150,29100,433
20240105,125600,36223383550,29100,29150,29150,29100,560
20240105,125500,36207061500,29150,29250,29250,29150,703
20240105,125400,36186547550,29250,29250,29300,29200,1560
20240105,125300,36140930400,29250,29300,29300,29250,335
20240105,125200,36131123150,29300,29300,29300,29250,290
20240105,125100,36122627000,29250,29300,29300,29250,500
20240105,125000,36107980200,29300,29350,29350,29300,489
20240105,124900,36093650600,29350,29350,29350,29300,305
20240105,124800,36084705250,29300,29300,29350,29300,860
20240105,124700,36059500900,29300,29300,29300,29250,306
20240105,124600,36050546750,29250,29300,29350,29250,298
20240105,124500,36041814600,29250,29250,29300,29250,387
20240105,124400,36030492800,29300,29300,29300,29300,185
20240105,124300,36025072300,29300,29250,29300,29250,228
20240105,124200,36018397300,29300,29250,29300,29200,433
20240105,124100,36005730100,29300,29300,29300,29200,870
20240105,124000,35980288600,29300,29300,29300,29250,421
20240105,123900,35967971250,29300,29350,29350,29200,344
20240105,123800,35957909800,29300,29250,29350,29200,2553
20240105,123700,35883227850,29300,29300,29300,29250,114
20240105,123600,35879889800,29250,29350,29350,29250,2237
20240105,123500,35814356850,29350,29350,29350,29300,429
20240105,123400,35801782950,29350,29350,29350,29300,900
20240105,123300,35775408200,29350,29350,29350,29300,291
20240105,123200,35766880300,29350,29350,29350,29300,859
20240105,123100,35741709500,29350,29350,29400,29350,669
20240105,123000,35722067550,29400,29450,29450,29400,534
20240105,122900,35706367350,29450,29350,29450,29300,1321
20240105,122800,35667545100,29300,29350,29350,29300,773
20240105,122700,35644875300,29300,29350,29350,29300,236
20240105,122600,35637952200,29350,29350,29350,29300,414
20240105,122500,35625803000,29300,29350,29350,29300,80
20240105,122400,35623458050,29350,29350,29350,29300,566
20240105,122300,35606851000,29350,29350,29350,29300,283
20240105,122200,35598552800,29350,29300,29400,29300,761
20240105,122100,35576242050,29350,29400,29400,29350,357
20240105,122000,35565762100,29350,29350,29350,29350,251
20240105,121900,35558395250,29350,29350,29400,29300,956
20240105,121800,35530322250,29350,29350,29350,29300,474
20240105,121700,35516413100,29350,29350,29350,29300,187
20240105,121600,35510928550,29350,29350,29350,29250,981
20240105,121500,35482180500,29350,29300,29400,29300,471
20240105,121400,35468351650,29350,29350,29350,29300,1022
20240105,121300,35438357050,29300,29250,29300,29200,127
20240105,121200,35434638350,29250,29200,29250,29200,190
20240105,121100,35429089050,29200,29300,29350,29200,877
20240105,121000,35403425250,29350,29400,29400,29300,523
20240105,120900,35388067550,29350,29300,29400,29100,2399
20240105,120800,35317773700,29300,29100,29350,29100,7470
20240105,120700,35099833750,29150,29050,29150,29050,2039
20240105,120600,35040482400,29050,29000,29050,29000,424
20240105,120500,35028173700,29000,29000,29050,29000,464
20240105,120400,35014716600,29000,29050,29050,29000,1823
20240105,120300,34961792000,29150,29100,29200,29050,864
20240105,120200,34936639050,29100,29050,29100,29050,525
20240105,120100,34921370600,29100,29050,29100,29050,144
20240105,120000,34917180700,29100,29050,29100,29050,93
20240105,115900,34914476850,29100,29100,29150,29050,247
20240105,115800,34907291400,29100,29100,29150,29050,411
20240105,115700,34895329900,29200,29100,29200,29050,442
20240105,115600,34882458350,29100,29100,29150,29050,624
20240105,115500,34864301750,29100,29050,29100,29050,448
20240105,115400,34851274150,29050,29100,29100,29050,263
20240105,115300,34843625750,29100,29050,29100,29000,820
20240105,115200,34819806000,29100,29000,29100,28950,506
20240105,115100,34805111750,29000,29000,29000,28950,110
20240105,115000,34801924800,29000,28950,29000,28900,652
20240105,114900,34783065650,28950,28900,29000,28900,1227
20240105,114800,34747498400,28950,28950,29000,28900,1109
20240105,114700,34715412100,28950,28950,29100,28950,366
20240105,114600,34704802100,28900,28950,29100,28900,1040
20240105,114500,34674676900,28950,29000,29000,28950,1388
20240105,114400,34634430450,29000,29000,29000,28950,438
20240105,114300,34621730600,29000,28950,29000,28950,757
20240105,114200,34599782200,29000,28950,29000,28950,434
20240105,114100,34587217050,28950,28900,28950,28900,331
20240105,114000,34577644900,28850,28900,28900,28850,270
20240105,113900,34569847200,28900,28850,28900,28800,269
20240105,113800,34562082650,28800,28850,28850,28800,554
20240105,113700,34546126250,28800,28850,28850,28800,1057
20240105,113600,34515678350,28750,28800,28900,28750,1653
20240105,113500,34468050100,28800,28750,28850,28750,1588
20240105,113400,34422329850,28800,28800,28800,28750,500
20240105,113300,34407951900,28800,28800,28800,28750,842
20240105,113200,34383734050,28800,28800,28800,28750,1202
20240105,113100,34349161050,28800,28900,28900,28800,7202
20240105,113000,34141629600,28900,28850,28950,28850,1174
20240105,112900,34107743600,28900,29000,29000,28850,2584
20240105,112800,34033073000,28900,29000,29000,28900,2867
20240105,112700,33950119450,28950,29050,29050,28950,413
20240105,112600,33938151400,29000,29000,29050,28950,614
20240105,112500,33920349750,29050,29050,29150,29050,544
20240105,112400,33904517550,29000,29000,29050,28950,709
20240105,112300,33883957750,28950,29050,29100,28950,1792
20240105,112200,33831955400,29050,29050,29150,29000,1209
20240105,112100,33796812850,29050,29000,29150,29000,216
20240105,112000,33790541500,29000,29100,29150,28950,8629
20240105,111900,33540299450,29150,29150,29150,29100,534
20240105,111800,33524743000,29100,29150,29150,29050,1981
20240105,111700,33467149650,29150,29150,29200,29100,404
20240105,111600,33455375650,29150,29150,29200,29100,820
20240105,111500,33431457750,29150,29100,29150,29050,728
20240105,111400,33410273450,29100,29100,29200,29100,388
20240105,111300,33398979500,29050,29150,29150,29050,2088
20240105,111200,33338181050,29100,29150,29150,29050,1212
20240105,111100,33302905800,29100,29150,29150,29100,939
20240105,111000,33275577150,29150,29050,29150,29050,599
20240105,110900,33258145700,29050,29150,29150,29050,827
20240105,110800,33234072350,29150,29100,29200,29050,859
20240105,110700,33209075650,29050,29050,29100,29050,612
20240105,110600,33191291850,29050,29150,29150,29050,1567
20240105,110500,33145701650,29250,29200,29250,29100,1546
20240105,110400,33100650700,29200,29250,29300,29200,846
20240105,110300,33075936950,29200,29250,29300,29200,361
20240105,110200,33065379100,29250,29300,29300,29250,201
20240105,110100,33059498500,29250,29200,29300,29200,1699
20240105,110000,33009739500,29100,29150,29300,29100,508
20240105,105900,32994919650,29150,29100,29150,29050,1600
20240105,105800,32948360150,29100,29150,29250,29100,663
20240105,105700,32929017700,29200,29200,29250,29150,770
20240105,105600,32906538900,29200,29150,29200,29100,1213
20240105,105500,32871213350,29150,29050,29150,29050,1524
20240105,105400,32826812850,29100,29050,29100,29050,2662
20240105,105300,32749466500,29100,29150,29200,29050,4312
20240105,105200,32623928350,29150,29200,29200,29150,676
20240105,105100,32604212250,29200,29200,29250,29150,3574
20240105,105000,32499883600,29250,29250,29300,29200,1270
20240105,104900,32462761350,29300,29300,29300,29250,1816
20240105,104800,32409632750,29300,29350,29350,29250,1974
20240105,104700,32351785700,29350,29350,29350,29300,1009
20240105,104600,32322192150,29300,29400,29400,29300,2157
20240105,104500,32258904400,29400,29500,29500,29350,2343
20240105,104400,32189976700,29450,29400,29500,29400,461
20240105,104300,32176402000,29450,29400,29450,29400,459
20240105,104200,32162897600,29350,29450,29450,29350,223
20240105,104100,32156347800,29450,29350,29450,29350,301
20240105,104000,32147498250,29350,29350,29400,29250,1034
20240105,103900,32117192000,29350,29450,29450,29250,2208
20240105,103800,32052305450,29450,29400,29450,29400,1208
20240105,103700,32016768250,29350,29250,29350,29250,753
20240105,103600,31994706450,29250,29300,29300,29250,1050
20240105,103500,31963966450,29300,29350,29400,29250,4309
20240105,103400,31837722650,29300,29350,29400,29300,2913
20240105,103300,31752250000,29400,29400,29450,29350,2556
20240105,103200,31677104900,29450,29450,29450,29400,519
20240105,103100,31661841650,29450,29400,29450,29400,423
20240105,103000,31649386200,29450,29400,29500,29350,1178
20240105,102900,31614749650,29450,29450,29450,29400,1089
20240105,102800,31582690200,29450,29550,29550,29450,149
20240105,102700,31578291500,29500,29500,29500,29400,3331
20240105,102600,31480235400,29450,29400,29500,29400,1215
20240105,102500,31444481850,29400,29450,29450,29400,244
20240105,102400,31437300250,29400,29400,29450,29350,506
20240105,102300,31422423050,29400,29450,29500,29400,2046
20240105,102200,31362242400,29450,29450,29500,29400,609
20240105,102100,31344310450,29450,29450,29550,29400,393
20240105,102000,31332736650,29450,29550,29550,29450,1446
20240105,101900,31290114450,29550,29500,29600,29400,726
20240105,101800,31268689450,29500,29400,29500,29350,2479
20240105,101700,31195722100,29400,29350,29450,29350,977
20240105,101600,31167042600,29350,29400,29550,29300,5564
20240105,101500,31003356100,29300,29300,29350,29300,1469
20240105,101400,30960291100,29300,29350,29350,29250,2258
20240105,101300,30894115250,29350,29300,29400,29200,2590
20240105,101200,30818235950,29300,29400,29400,29200,6976
20240105,101100,30614226250,29300,29350,29450,29300,1759
20240105,101000,30562590150,29400,29450,29550,29400,2317
20240105,100900,30494404800,29550,29450,29550,29400,482
20240105,100800,30480213800,29450,29500,29550,29400,1614
20240105,100700,30432669250,29450,29550,29600,29450,2400
20240105,100600,30361823100,29550,29700,29700,29550,2963
20240105,100500,30274021200,29650,29550,29750,29550,2858
20240105,100400,30189367050,29500,29500,29550,29500,1535
20240105,100300,30144083900,29500,29500,29550,29400,1168
20240105,100200,30109636450,29550,29550,29600,29400,1951
20240105,100100,30052056750,29550,29550,29650,29300,7266
20240105,100000,29838308600,29500,29650,29800,29500,4653
20240105,095900,29700716100,29650,29700,29700,29600,979
20240105,095800,29671720400,29600,29750,29800,29550,6091
20240105,095700,29491104450,29750,29850,29950,29650,4218
20240105,095600,29365488550,29850,30100,30100,29750,10096
20240105,095500,29063322550,30100,29800,30150,29800,30657
20240105,095400,28143691900,29750,29850,29850,29750,3886
20240105,095300,28027951250,29850,29850,29850,29750,2277
20240105,095200,27960095150,29850,29750,29900,29650,4268
20240105,095100,27832900150,29650,29700,29750,29550,2979
20240105,095000,27744540900,29700,29550,29750,29400,7435
20240105,094900,27523964150,29550,29300,29550,29250,7243
20240105,094800,27310797250,29300,29400,29400,29300,4536
20240105,094700,27177717850,29350,29200,29400,29200,5526
20240105,094600,27015794400,29200,29200,29300,29150,12619
20240105,094500,26647387050,29200,29250,29350,29150,3640
20240105,094400,26540985700,29200,29250,29300,29200,930
20240105,094300,26513805200,29250,29250,29300,29150,11969
20240105,094200,26164281100,29300,29250,29300,29150,3566
20240105,094100,26059982000,29300,29100,29300,29050,3498
20240105,094000,25958047100,29100,29450,29450,29050,11950
20240105,093900,25608868650,29450,29450,29450,29350,1461
20240105,093800,25565924850,29400,29450,29500,29350,1448
20240105,093700,25523354150,29450,29450,29500,29350,2620
20240105,093600,25446357950,29450,29300,29450,29300,2147
20240105,093500,25383337650,29350,29250,29450,29250,3885
20240105,093400,25269503450,29250,29600,29600,29250,12764
20240105,093300,24894147500,29600,29550,29650,29450,3028
20240105,093200,24804719200,29550,29700,29700,29500,7059
20240105,093100,24595706850,29700,29950,30000,29650,6235
20240105,093000,24410151650,29950,29700,30000,29700,6966
20240105,092900,24202358200,29750,29650,29750,29350,12435
20240105,092800,23835172800,29700,29800,29850,29650,5475
20240105,092700,23672403950,29800,29950,29950,29700,10364
20240105,092600,23362996900,29950,30150,30200,29900,16674
20240105,092500,22861882650,30100,30450,30500,30100,16790
20240105,092400,22351932750,30450,30050,30500,30050,30784
20240105,092300,21419403650,30100,30100,30150,29900,17187
20240105,092200,20903781200,30100,29950,30200,29900,33077
20240105,092100,19909845700,29850,29800,30000,29700,7742
20240105,092000,19678315300,29800,30050,30200,29700,36317
20240105,091900,18586008250,30050,29700,30100,29600,19623
20240105,091800,17998998850,29550,29550,29750,29450,14224
20240105,091700,17578242900,29550,29500,29650,29500,5940
20240105,091600,17402560700,29500,29450,29600,29400,4444
20240105,091500,17271122750,29650,29650,29700,29350,7887
20240105,091400,17038766750,29650,29650,29900,29500,24024
20240105,091300,16323943500,29500,29300,29750,29200,26451
20240105,091200,15540408900,29200,29250,29450,29200,10032
20240105,091100,15246503650,29200,29450,29450,28900,22212
20240105,091000,14600144650,29450,29550,29600,29000,33022
20240105,090900,13633813850,29550,30000,30050,29500,37968
20240105,090800,12499440700,30050,29800,30250,29650,54166
20240105,090700,10874177950,29850,29800,30150,29550,49843
20240105,090600,9384092050,29900,29500,30000,29500,103837
20240105,090500,6282976450,29500,29500,29600,29050,30697
20240105,090400,5381840950,29450,29350,29850,29300,39894
20240105,090300,4198848400,29400,29400,29550,29150,28181
20240105,090200,3370510850,29500,29300,29500,28900,55804
20240105,090100,1737572800,29250,28550,29400,28500,27380
20240105,090000,945236100,28550,28950,29000,28250,32866