KissMeData/042000/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192600,54383975150,31800,31800,31800,31800,31443
20240110,192500,54383975150,31800,31800,31800,31800,0
20240110,192400,54383975150,31800,31800,31800,31800,0
20240110,192300,54383975150,31800,31800,31800,31800,0
20240110,192200,54383975150,31800,31800,31800,31800,0
20240110,192100,54383975150,31800,31800,31800,31800,0
20240110,192000,54383975150,31800,31800,31800,31800,0
20240110,191900,54383975150,31800,31800,31800,31800,0
20240110,191800,54383975150,31800,31800,31800,31800,0
20240110,191700,54383975150,31800,31800,31800,31800,0
20240110,191600,54383975150,31800,31800,31800,31800,0
20240110,191500,54383975150,31800,31800,31800,31800,0
20240110,191400,54383975150,31800,31800,31800,31800,0
20240110,191300,54383975150,31800,31800,31800,31800,0
20240110,191200,54383975150,31800,31800,31800,31800,0
20240110,191100,54383975150,31800,31800,31800,31800,0
20240110,191000,54383975150,31800,31800,31800,31800,0
20240110,190900,54383975150,31800,31800,31800,31800,0
20240110,190800,54383975150,31800,31800,31800,31800,0
20240110,190700,54383975150,31800,31800,31800,31800,0
20240110,190600,54383975150,31800,31800,31800,31800,0
20240110,190500,54383975150,31800,31800,31800,31800,0
20240110,190400,54383975150,31800,31800,31800,31800,0
20240110,190300,54383975150,31800,31800,31800,31800,0
20240110,190200,54383975150,31800,31800,31800,31800,0
20240110,190100,54383975150,31800,31800,31800,31800,0
20240110,190000,54383975150,31800,31800,31800,31800,0
20240110,185900,54383975150,31800,31800,31800,31800,0
20240110,185800,54383975150,31800,31800,31800,31800,0
20240110,185700,54383975150,31800,31800,31800,31800,0
20240110,185600,54383975150,31800,31800,31800,31800,31443
20240110,185500,54383975150,31800,31800,31800,31800,0
20240110,185400,54383975150,31800,31800,31800,31800,0
20240110,185300,54383975150,31800,31800,31800,31800,0
20240110,185200,54383975150,31800,31800,31800,31800,0
20240110,185100,54383975150,31800,31800,31800,31800,0
20240110,185000,54383975150,31800,31800,31800,31800,0
20240110,184900,54383975150,31800,31800,31800,31800,0
20240110,184800,54383975150,31800,31800,31800,31800,0
20240110,184700,54383975150,31800,31800,31800,31800,0
20240110,184600,54383975150,31800,31800,31800,31800,0
20240110,184500,54383975150,31800,31800,31800,31800,0
20240110,184400,54383975150,31800,31800,31800,31800,0
20240110,184300,54383975150,31800,31800,31800,31800,0
20240110,184200,54383975150,31800,31800,31800,31800,0
20240110,184100,54383975150,31800,31800,31800,31800,0
20240110,184000,54383975150,31800,31800,31800,31800,0
20240110,183900,54383975150,31800,31800,31800,31800,0
20240110,183800,54383975150,31800,31800,31800,31800,0
20240110,183700,54383975150,31800,31800,31800,31800,0
20240110,183600,54383975150,31800,31800,31800,31800,0
20240110,183500,54383975150,31800,31800,31800,31800,0
20240110,183400,54383975150,31800,31800,31800,31800,0
20240110,183300,54383975150,31800,31800,31800,31800,0
20240110,183200,54383975150,31800,31800,31800,31800,0
20240110,183100,54383975150,31800,31800,31800,31800,0
20240110,183000,54383975150,31800,31800,31800,31800,0
20240110,182900,54383975150,31800,31800,31800,31800,0
20240110,182800,54383975150,31800,31800,31800,31800,0
20240110,182700,54383975150,31800,31800,31800,31800,0
20240110,182600,54383975150,31800,31800,31800,31800,31443
20240110,182500,54383975150,31800,31800,31800,31800,0
20240110,182400,54383975150,31800,31800,31800,31800,0
20240110,182300,54383975150,31800,31800,31800,31800,0
20240110,182200,54383975150,31800,31800,31800,31800,0
20240110,182100,54383975150,31800,31800,31800,31800,0
20240110,182000,54383975150,31800,31800,31800,31800,0
20240110,181900,54383975150,31800,31800,31800,31800,0
20240110,181800,54383975150,31800,31800,31800,31800,0
20240110,181700,54383975150,31800,31800,31800,31800,0
20240110,181600,54383975150,31800,31800,31800,31800,0
20240110,181500,54383975150,31800,31800,31800,31800,0
20240110,181400,54383975150,31800,31800,31800,31800,0
20240110,181300,54383975150,31800,31800,31800,31800,0
20240110,181200,54383975150,31800,31800,31800,31800,0
20240110,181100,54383975150,31800,31800,31800,31800,0
20240110,181000,54383975150,31800,31800,31800,31800,0
20240110,180900,54383975150,31800,31800,31800,31800,0
20240110,180800,54383975150,31800,31800,31800,31800,0
20240110,180700,54383975150,31800,31800,31800,31800,0
20240110,180600,54383975150,31800,31800,31800,31800,0
20240110,180500,54383975150,31800,31800,31800,31800,0
20240110,180400,54383975150,31800,31800,31800,31800,0
20240110,180300,54383975150,31800,31800,31800,31800,0
20240110,180200,54383975150,31800,31800,31800,31800,0
20240110,180100,54383975150,31800,31800,31800,31800,0
20240110,180000,54383975150,31800,31800,31800,31800,0
20240110,175900,54383975150,31800,31800,31800,31800,0
20240110,175800,54383975150,31800,31800,31800,31800,0
20240110,175700,54383975150,31800,31800,31800,31800,0
20240110,175600,54383975150,31800,31800,31800,31800,31443
20240110,175500,54383975150,31800,31800,31800,31800,0
20240110,175400,54383975150,31800,31800,31800,31800,0
20240110,175300,54383975150,31800,31800,31800,31800,0
20240110,175200,54383975150,31800,31800,31800,31800,0
20240110,175100,54383975150,31800,31800,31800,31800,0
20240110,175000,54383975150,31800,31800,31800,31800,0
20240110,174900,54383975150,31800,31800,31800,31800,0
20240110,174800,54383975150,31800,31800,31800,31800,0
20240110,174700,54383975150,31800,31800,31800,31800,0
20240110,174600,54383975150,31800,31800,31800,31800,0
20240110,174500,54383975150,31800,31800,31800,31800,0
20240110,174400,54383975150,31800,31800,31800,31800,0
20240110,174300,54383975150,31800,31800,31800,31800,0
20240110,174200,54383975150,31800,31800,31800,31800,0
20240110,174100,54383975150,31800,31800,31800,31800,0
20240110,174000,54383975150,31800,31800,31800,31800,0
20240110,173900,54383975150,31800,31800,31800,31800,0
20240110,173800,54383975150,31800,31800,31800,31800,0
20240110,173700,54383975150,31800,31800,31800,31800,0
20240110,173600,54383975150,31800,31800,31800,31800,0
20240110,173500,54383975150,31800,31800,31800,31800,0
20240110,173400,54383975150,31800,31800,31800,31800,0
20240110,173300,54383975150,31800,31800,31800,31800,0
20240110,173200,54383975150,31800,31800,31800,31800,0
20240110,173100,54383975150,31800,31800,31800,31800,0
20240110,173000,54383975150,31800,31800,31800,31800,0
20240110,172900,54383975150,31800,31800,31800,31800,0
20240110,172800,54383975150,31800,31800,31800,31800,0
20240110,172700,54383975150,31800,31800,31800,31800,0
20240110,172600,54383975150,31800,31800,31800,31800,31443
20240110,172500,54383975150,31800,31800,31800,31800,0
20240110,172400,54383975150,31800,31800,31800,31800,0
20240110,172300,54383975150,31800,31800,31800,31800,0
20240110,172200,54383975150,31800,31800,31800,31800,0
20240110,172100,54383975150,31800,31800,31800,31800,0
20240110,172000,54383975150,31800,31800,31800,31800,0
20240110,171900,54383975150,31800,31800,31800,31800,0
20240110,171800,54383975150,31800,31800,31800,31800,0
20240110,171700,54383975150,31800,31800,31800,31800,0
20240110,171600,54383975150,31800,31800,31800,31800,0
20240110,171500,54383975150,31800,31800,31800,31800,0
20240110,171400,54383975150,31800,31800,31800,31800,0
20240110,171300,54383975150,31800,31800,31800,31800,0
20240110,171200,54383975150,31800,31800,31800,31800,0
20240110,171100,54383975150,31800,31800,31800,31800,0
20240110,171000,54383975150,31800,31800,31800,31800,0
20240110,170900,54383975150,31800,31800,31800,31800,0
20240110,170800,54383975150,31800,31800,31800,31800,0
20240110,170700,54383975150,31800,31800,31800,31800,0
20240110,170600,54383975150,31800,31800,31800,31800,0
20240110,170500,54383975150,31800,31800,31800,31800,0
20240110,170400,54383975150,31800,31800,31800,31800,0
20240110,170300,54383975150,31800,31800,31800,31800,0
20240110,170200,54383975150,31800,31800,31800,31800,0
20240110,170100,54383975150,31800,31800,31800,31800,0
20240110,170000,54383975150,31800,31800,31800,31800,0
20240110,165900,54383975150,31800,31800,31800,31800,0
20240110,165800,54383975150,31800,31800,31800,31800,0
20240110,165700,54383975150,31800,31800,31800,31800,0
20240110,165600,54383975150,31800,31800,31800,31800,31443
20240110,165500,54383975150,31800,31800,31800,31800,0
20240110,165400,54383975150,31800,31800,31800,31800,0
20240110,165300,54383975150,31800,31800,31800,31800,0
20240110,165200,54383975150,31800,31800,31800,31800,0
20240110,165100,54383975150,31800,31800,31800,31800,0
20240110,165000,54383975150,31800,31800,31800,31800,0
20240110,164900,54383975150,31800,31800,31800,31800,0
20240110,164800,54383975150,31800,31800,31800,31800,0
20240110,164700,54383975150,31800,31800,31800,31800,0
20240110,164600,54383975150,31800,31800,31800,31800,0
20240110,164500,54383975150,31800,31800,31800,31800,0
20240110,164400,54383975150,31800,31800,31800,31800,0
20240110,164300,54383975150,31800,31800,31800,31800,0
20240110,164200,54383975150,31800,31800,31800,31800,0
20240110,164100,54383975150,31800,31800,31800,31800,0
20240110,164000,54383975150,31800,31800,31800,31800,0
20240110,163900,54383975150,31800,31800,31800,31800,0
20240110,163800,54383975150,31800,31800,31800,31800,0
20240110,163700,54383975150,31800,31800,31800,31800,0
20240110,163600,54383975150,31800,31800,31800,31800,0
20240110,163500,54383975150,31800,31800,31800,31800,0
20240110,163400,54383975150,31800,31800,31800,31800,0
20240110,163300,54383975150,31800,31800,31800,31800,0
20240110,163200,54383975150,31800,31800,31800,31800,0
20240110,163100,54383975150,31800,31800,31800,31800,0
20240110,163000,54383975150,31800,31800,31800,31800,0
20240110,162900,54383975150,31800,31800,31800,31800,0
20240110,162800,54383975150,31800,31800,31800,31800,0
20240110,162700,54383975150,31800,31800,31800,31800,0
20240110,162600,54383975150,31800,31800,31800,31800,31443
20240110,162500,54383975150,31800,31800,31800,31800,0
20240110,162400,54383975150,31800,31800,31800,31800,0
20240110,162300,54383975150,31800,31800,31800,31800,0
20240110,162200,54383975150,31800,31800,31800,31800,0
20240110,162100,54383975150,31800,31800,31800,31800,0
20240110,162000,54383975150,31800,31800,31800,31800,0
20240110,161900,54383975150,31800,31800,31800,31800,0
20240110,161800,54383975150,31800,31800,31800,31800,0
20240110,161700,54383975150,31800,31800,31800,31800,0
20240110,161600,54383975150,31800,31800,31800,31800,0
20240110,161500,54383975150,31800,31800,31800,31800,0
20240110,161400,54383975150,31800,31800,31800,31800,0
20240110,161300,54383975150,31800,31800,31800,31800,0
20240110,161200,54383975150,31800,31800,31800,31800,0
20240110,161100,54383975150,31800,31800,31800,31800,0
20240110,161000,54383975150,31800,31800,31800,31800,0
20240110,160900,54383975150,31800,31800,31800,31800,0
20240110,160800,54383975150,31800,31800,31800,31800,0
20240110,160700,54383975150,31800,31800,31800,31800,0
20240110,160600,54383975150,31800,31800,31800,31800,0
20240110,160500,54383975150,31800,31800,31800,31800,0
20240110,160400,54383975150,31800,31800,31800,31800,0
20240110,160300,54383975150,31800,31800,31800,31800,0
20240110,160200,54383975150,31800,31800,31800,31800,0
20240110,160100,54383975150,31800,31800,31800,31800,0
20240110,160000,54383975150,31800,31800,31800,31800,0
20240110,155900,54383975150,31800,31800,31800,31800,0
20240110,155800,54383975150,31800,31800,31800,31800,0
20240110,155700,54383975150,31800,31800,31800,31800,0
20240110,155600,54383975150,31800,31800,31800,31800,31443
20240110,155500,54383975150,31800,31800,31800,31800,0
20240110,155400,54383975150,31800,31800,31800,31800,0
20240110,155300,54383975150,31800,31800,31800,31800,0
20240110,155200,54383975150,31800,31800,31800,31800,0
20240110,155100,54383975150,31800,31800,31800,31800,0
20240110,155000,54383975150,31800,31800,31800,31800,0
20240110,154900,54383975150,31800,31800,31800,31800,0
20240110,154800,54383975150,31800,31800,31800,31800,0
20240110,154700,54383975150,31800,31800,31800,31800,0
20240110,154600,54383975150,31800,31800,31800,31800,0
20240110,154500,54383975150,31800,31800,31800,31800,0
20240110,154400,54383975150,31800,31800,31800,31800,0
20240110,154300,54383975150,31800,31800,31800,31800,0
20240110,154200,54383975150,31800,31800,31800,31800,0
20240110,154100,54383975150,31800,31800,31800,31800,0
20240110,154000,54383975150,31800,31800,31800,31800,0
20240110,153900,54383975150,31800,31800,31800,31800,0
20240110,153800,54383975150,31800,31800,31800,31800,0
20240110,153700,54383975150,31800,31800,31800,31800,0
20240110,153600,54383975150,31800,31800,31800,31800,0
20240110,153500,54383975150,31800,31800,31800,31800,0
20240110,153400,54383975150,31800,31800,31800,31800,0
20240110,153300,54383975150,31800,31800,31800,31800,0
20240110,153200,54383975150,31800,31800,31800,31800,0
20240110,153100,54383975150,31800,31800,31800,31800,0
20240110,153000,54383975150,31800,31800,31800,31800,31443
20240110,152900,53384087750,31800,31800,31800,31800,0
20240110,152800,53384087750,31800,31800,31800,31800,0
20240110,152700,53384087750,31800,31800,31800,31800,0
20240110,152600,53384087750,31800,31800,31800,31800,0
20240110,152500,53384087750,31800,31800,31800,31800,0
20240110,152400,53384087750,31800,31800,31800,31800,0
20240110,152300,53384087750,31800,31800,31800,31800,0
20240110,152200,53384087750,31800,31800,31800,31800,0
20240110,152100,53384087750,31800,31800,31800,31800,0
20240110,152000,53384087750,31800,31800,31800,31800,0
20240110,151900,53384087750,31800,31750,32050,31650,40522
20240110,151800,52093833850,31800,31750,31850,31650,16603
20240110,151700,51566402450,31700,31850,32000,31700,17266
20240110,151600,51016254650,31850,32100,32200,31850,37327
20240110,151500,49819809300,32200,31700,32200,31650,36369
20240110,151400,48657456150,31700,31800,32150,31500,44100
20240110,151300,47251160250,31800,31250,32100,31250,100224
20240110,151200,44078390500,31250,31200,31300,31100,16437
20240110,151100,43564525100,31150,31000,31300,31000,25909
20240110,151000,42756316250,31050,30900,31100,30900,11312
20240110,150900,42405839700,30850,30800,31000,30700,18747
20240110,150800,41826249600,30800,30900,30950,30650,16415
20240110,150700,41320705450,30900,30850,31100,30750,24920
20240110,150600,40549176150,30850,31150,31350,30850,50965
20240110,150500,38962644500,31150,31150,31150,31150,0
20240110,150400,38962644500,31150,30900,31200,30850,60427
20240110,150300,37087150900,30900,30450,30900,30450,20395
20240110,150200,36460582800,30450,30500,30650,30450,10857
20240110,150100,36128882950,30550,30650,30650,30500,4097
20240110,150000,36003612900,30650,30450,30650,30350,12464
20240110,145900,35623650300,30450,30650,30700,30400,17043
20240110,145800,35103074650,30600,30750,30750,30600,8739
20240110,145700,34834815650,30700,30800,30950,30550,38309
20240110,145600,33654604400,30800,30500,30900,30500,45284
20240110,145500,32261612900,30550,30250,30600,30200,50903
20240110,145400,30711875150,30200,30200,30250,30200,4144
20240110,145300,30586605200,30250,30150,30300,30000,14879
20240110,145200,30137443450,30100,30100,30150,30000,3963
20240110,145100,30018267700,30150,30100,30150,30050,4432
20240110,145000,29884715700,30050,30100,30150,30050,3738
20240110,144900,29772208150,30100,30100,30100,30000,7507
20240110,144800,29546628250,30100,29950,30100,29950,9160
20240110,144700,29271435850,29950,29950,30000,29850,3552
20240110,144600,29165158400,30000,29900,30050,29900,5240
20240110,144500,29008019800,29900,29750,30000,29700,4591
20240110,144400,28870587650,29750,29750,29800,29700,2734
20240110,144300,28789298650,29750,29950,30000,29750,4396
20240110,144200,28657946400,29900,29800,30100,29700,8058
20240110,144100,28416467600,29700,29950,30000,29700,6299
20240110,144000,28228338700,29900,30000,30000,29850,6285
20240110,143900,28040245950,30000,30350,30350,29800,15498
20240110,143800,27575378250,30350,29650,30400,29650,72479
20240110,143700,25392689100,29650,29550,29650,29500,4165
20240110,143600,25269373100,29550,29350,29550,29300,1669
20240110,143500,25220159500,29350,29450,29500,29350,1202
20240110,143400,25184763700,29450,29550,29600,29450,1345
20240110,143300,25145032000,29500,29600,29600,29400,803
20240110,143200,25121290550,29550,29450,29550,29450,1543
20240110,143100,25075760950,29450,29450,29550,29400,1499
20240110,143000,25031526850,29450,29450,29500,29400,628
20240110,142900,25013020100,29450,29450,29500,29450,1171
20240110,142800,24978477100,29500,29500,29550,29450,1055
20240110,142700,24947330350,29500,29550,29550,29450,777
20240110,142600,24924391800,29550,29500,29550,29450,1272
20240110,142500,24886870550,29500,29500,29550,29400,2498
20240110,142400,24813215900,29550,29500,29550,29450,1638
20240110,142300,24764902600,29500,29400,29500,29350,536
20240110,142200,24749128750,29450,29450,29450,29400,523
20240110,142100,24733731400,29400,29400,29450,29400,618
20240110,142000,24715550350,29400,29450,29450,29400,710
20240110,141900,24694655200,29400,29400,29500,29350,749
20240110,141800,24672607700,29350,29450,29450,29350,485
20240110,141700,24658350150,29450,29450,29450,29450,498
20240110,141600,24643684050,29450,29450,29500,29450,832
20240110,141500,24619173300,29500,29300,29500,29300,690
20240110,141400,24598859400,29250,29500,29500,29250,4999
20240110,141300,24452108300,29500,29450,29500,29350,1711
20240110,141200,24401728200,29500,29450,29500,29450,934
20240110,141100,24374200450,29500,29500,29500,29500,1300
20240110,141000,24335850450,29550,29650,29650,29500,2213
20240110,140900,24270386600,29650,29450,29650,29450,4558
20240110,140800,24135514550,29500,29450,29500,29450,861
20240110,140700,24110120100,29500,29550,29600,29500,1472
20240110,140600,24066652550,29550,29600,29650,29550,1416
20240110,140500,24024755850,29600,29500,29650,29450,2171
20240110,140400,23960574250,29500,29650,29650,29500,851
20240110,140300,23935426600,29600,29650,29750,29400,5421
20240110,140200,23774709300,29650,29350,29650,29300,10441
20240110,140100,23466287850,29350,29250,29350,29250,2835
20240110,140000,23383234250,29300,29150,29300,29050,1832
20240110,135900,23329727150,29150,29200,29200,29050,2877
20240110,135800,23245917600,29150,29200,29200,29150,1215
20240110,135700,23210471300,29200,29200,29200,29150,908
20240110,135600,23183970400,29200,29200,29200,29100,1252
20240110,135500,23147460900,29200,29150,29250,29150,1330
20240110,135400,23108636650,29150,29100,29150,29050,3610
20240110,135300,23003568500,29100,29000,29100,29000,729
20240110,135200,22982381550,29050,29050,29050,29000,544
20240110,135100,22966579050,29050,29050,29050,29000,370
20240110,135000,22955842200,29000,29050,29100,29000,2093
20240110,134900,22894979150,29050,28950,29050,28900,1846
20240110,134800,22841480400,28950,28750,28950,28750,8161
20240110,134700,22606317450,28750,28700,28800,28700,1074
20240110,134600,22575417250,28700,28750,28750,28700,1711
20240110,134500,22526287500,28750,28650,28750,28650,1128
20240110,134400,22493911050,28650,28700,28700,28650,1163
20240110,134300,22460572000,28700,28700,28700,28700,149
20240110,134200,22456295700,28700,28650,28700,28600,251
20240110,134100,22449104300,28600,28700,28750,28600,1720
20240110,134000,22399813650,28700,28600,28700,28600,512
20240110,133900,22385166800,28600,28600,28600,28600,510
20240110,133800,22370580800,28550,28550,28600,28400,1403
20240110,133700,22330625950,28600,28550,28600,28550,1212
20240110,133600,22296014350,28550,28600,28650,28500,291
20240110,133500,22287702000,28600,28600,28600,28550,269
20240110,133400,22280014200,28650,28650,28650,28600,2473
20240110,133300,22209180700,28650,28700,28700,28600,1623
20240110,133200,22162698700,28650,28650,28650,28600,428
20240110,133100,22150443300,28650,28600,28650,28550,325
20240110,133000,22141153050,28600,28500,28600,28500,1054
20240110,132900,22111049650,28450,28400,28500,28350,1924
20240110,132800,22056343600,28350,28500,28500,28350,811
20240110,132700,22033311100,28500,28550,28550,28300,13174
20240110,132600,21658274300,28550,28600,28600,28550,520
20240110,132500,21643412100,28550,28550,28550,28550,479
20240110,132400,21629736650,28550,28550,28650,28500,393
20240110,132300,21618512100,28550,28600,28600,28550,1361
20240110,132200,21579625550,28600,28650,28650,28600,472
20240110,132100,21566123800,28650,28700,28750,28650,438
20240110,132000,21553565550,28700,28800,28850,28700,549
20240110,131900,21537780500,28800,28700,28800,28700,376
20240110,131800,21526981300,28700,28650,28700,28650,133
20240110,131700,21523166250,28650,28650,28700,28650,76
20240110,131600,21520987300,28650,28600,28650,28600,248
20240110,131500,21513888900,28600,28600,28600,28600,7
20240110,131400,21513688700,28550,28750,28800,28550,1187
20240110,131300,21479722650,28800,28750,28800,28750,320
20240110,131200,21470522550,28800,28600,28800,28550,2508
20240110,131100,21398847450,28550,28600,28600,28550,2754
20240110,131000,21320215900,28600,28600,28650,28550,867
20240110,130900,21295420650,28600,28600,28650,28600,280
20240110,130800,21287404150,28600,28650,28700,28600,2366
20240110,130700,21219663300,28650,28700,28750,28650,662
20240110,130600,21200676750,28750,28800,28800,28700,449
20240110,130500,21187762550,28800,28750,28800,28750,213
20240110,130400,21181628200,28750,28800,28800,28750,164
20240110,130300,21176909650,28750,28800,28800,28750,127
20240110,130200,21173257000,28750,28750,28750,28750,136
20240110,130100,21169347000,28750,28650,28800,28650,442
20240110,130000,21156659650,28650,28650,28700,28600,1733
20240110,125900,21107016800,28700,28700,28750,28700,327
20240110,125800,21097631850,28750,28650,28750,28600,2457
20240110,125700,21027225250,28650,28700,28700,28650,1092
20240110,125600,20995907700,28700,28700,28800,28700,673
20240110,125500,20976590150,28700,28800,28800,28700,1151
20240110,125400,20943490050,28800,28800,28850,28800,499
20240110,125300,20929118650,28800,28900,28950,28800,310
20240110,125200,20920186000,28900,28900,28950,28900,244
20240110,125100,20913134350,28900,28950,28950,28900,55
20240110,125000,20911542150,28950,28900,28950,28900,458
20240110,124900,20898303750,28900,28850,28900,28850,51
20240110,124800,20896829900,28800,28800,28800,28800,271
20240110,124700,20889025100,28800,28800,28800,28750,695
20240110,124600,20869009150,28750,28800,28800,28750,374
20240110,124500,20858238700,28800,28850,28850,28800,607
20240110,124400,20840756300,28850,28900,28900,28850,156
20240110,124300,20836252200,28900,28900,28900,28750,3359
20240110,124200,20739534650,28800,28900,28950,28800,1581
20240110,124100,20693899800,28900,28950,29000,28900,1287
20240110,124000,20656650700,29000,29050,29050,29000,1587
20240110,123900,20610615150,29000,29050,29050,29000,552
20240110,123800,20594579850,29100,29100,29100,29050,390
20240110,123700,20583238200,29050,29050,29100,29050,599
20240110,123600,20565812400,29050,29050,29050,29050,1790
20240110,123500,20513812900,29050,29100,29100,29050,203
20240110,123400,20507913950,29100,29150,29150,29100,1865
20240110,123300,20453616450,29100,29150,29150,29100,642
20240110,123200,20434929250,29150,29200,29200,29150,1244
20240110,123100,20398666300,29150,29300,29300,29150,1377
20240110,123000,20358421950,29250,29250,29300,29200,1048
20240110,122900,20327768300,29200,29250,29300,29200,4359
20240110,122800,20200178100,29250,29250,29300,29200,1823
20240110,122700,20146868100,29200,29150,29250,29150,1903
20240110,122600,20091312900,29150,29050,29200,29050,1402
20240110,122500,20050462350,29050,29100,29100,29050,482
20240110,122400,20036456850,29100,29050,29100,29050,538
20240110,122300,20020804450,29050,29050,29050,29050,372
20240110,122200,20009997850,29000,29000,29050,29000,882
20240110,122100,19984380550,29050,29000,29050,29000,462
20240110,122000,19970972300,29000,29000,29000,29000,645
20240110,121900,19952267300,29000,28950,29000,28950,375
20240110,121800,19941393900,28950,29000,29000,28950,537
20240110,121700,19925822700,28950,28950,29000,28900,769
20240110,121600,19903579700,29000,28850,29000,28850,739
20240110,121500,19882223100,28900,28900,29000,28850,1192
20240110,121400,19847778200,28950,29000,29000,28950,310
20240110,121300,19838794500,29050,29100,29150,29050,863
20240110,121200,19813721700,29100,29050,29100,29050,672
20240110,121100,19794172100,29050,29100,29150,29050,292
20240110,121000,19785677450,29100,29000,29100,29000,855
20240110,120900,19760814850,28950,29000,29000,28900,93
20240110,120800,19758119500,28950,28950,29050,28950,2371
20240110,120700,19689350650,28950,28800,29000,28800,1063
20240110,120600,19658581850,28800,28850,28900,28800,283
20240110,120500,19650427700,28850,28900,28950,28850,428
20240110,120400,19638059650,28900,28900,28950,28850,659
20240110,120300,19619020700,28800,28900,28900,28800,744
20240110,120200,19597562450,28900,28950,28950,28900,609
20240110,120100,19579948900,28950,28900,28950,28850,1673
20240110,120000,19531593500,28850,28800,28850,28800,723
20240110,115900,19510757300,28750,28700,28750,28650,927
20240110,115800,19484121550,28700,28700,28800,28700,306
20240110,115700,19475336950,28700,28700,28700,28650,2630
20240110,115600,19399891650,28700,28700,28750,28700,387
20240110,115500,19388780650,28700,28750,28800,28700,1266
20240110,115400,19352387050,28750,28750,28750,28750,318
20240110,115300,19343244550,28750,28850,28850,28750,785
20240110,115200,19320635700,28850,28850,28850,28850,264
20240110,115100,19313019300,28950,28750,28950,28750,971
20240110,115000,19285005700,28750,28800,28850,28750,694
20240110,114900,19265019350,28800,28850,28900,28800,569
20240110,114800,19248605150,28900,28900,28900,28850,119
20240110,114700,19245166100,28900,28850,28900,28850,762
20240110,114600,19223170400,28850,28850,28900,28800,712
20240110,114500,19202606900,28850,28850,28850,28800,613
20240110,114400,19184923050,28850,28800,28850,28800,292
20240110,114300,19176512700,28800,28750,28800,28750,1239
20240110,114200,19140868400,28800,28850,28900,28750,1190
20240110,114100,19106564550,28800,28900,28900,28800,147
20240110,114000,19102325700,28900,28800,28900,28800,711
20240110,113900,19081847950,28750,28700,28750,28700,511
20240110,113800,19067157750,28650,28700,28700,28650,37
20240110,113700,19066096100,28700,28600,28700,28600,230
20240110,113600,19059498350,28600,28600,28650,28600,1016
20240110,113500,19030436250,28600,28600,28650,28550,658
20240110,113400,19011623000,28600,28550,28600,28550,2025
20240110,113300,18953732300,28500,28600,28600,28500,547
20240110,113200,18938116400,28600,28600,28600,28550,559
20240110,113100,18922129250,28600,28550,28600,28500,3217
20240110,113000,18830394050,28550,28650,28650,28500,451
20240110,112900,18817512950,28500,28600,28700,28450,8045
20240110,112800,18588293750,28550,28750,28750,28550,7344
20240110,112700,18378241550,28750,28750,28750,28700,620
20240110,112600,18360419850,28750,28750,28750,28700,1558
20240110,112500,18315682650,28750,28750,28800,28700,1078
20240110,112400,18284704900,28750,28750,28800,28750,803
20240110,112300,18261617700,28750,28750,28750,28700,1150
20240110,112200,18228572000,28750,28750,28750,28700,282
20240110,112100,18220470100,28700,28700,28800,28700,1884
20240110,112000,18166370750,28650,28750,28800,28650,3924
20240110,111900,18053599250,28800,28750,28800,28750,578
20240110,111800,18036980750,28750,28800,28800,28750,1185
20240110,111700,18002892000,28800,28850,28850,28800,1656
20240110,111600,17955174900,28850,28850,28950,28850,375
20240110,111500,17944335900,28850,28950,28950,28850,1100
20240110,111400,17912584250,28950,28800,28950,28800,3051
20240110,111300,17824528250,28850,28850,28850,28800,2560
20240110,111200,17750794850,28850,28900,28900,28800,416
20240110,111100,17738797250,28900,28950,29000,28850,1593
20240110,111000,17692810350,29000,28900,29000,28800,6818
20240110,110900,17495953200,28950,29000,29000,28900,722
20240110,110800,17475031450,28950,28950,29000,28950,717
20240110,110700,17454273950,29000,28950,29000,28950,1056
20240110,110600,17423667250,29000,29000,29050,28950,3032
20240110,110500,17335781400,29000,29050,29050,28950,4798
20240110,110400,17196617100,29050,29100,29150,29050,2343
20240110,110300,17128483000,29150,29150,29200,29100,753
20240110,110200,17106531650,29150,29200,29200,29150,454
20240110,110100,17093285400,29200,29250,29250,29150,481
20240110,110000,17079263500,29150,29100,29200,29100,1692
20240110,105900,17029898700,29150,29100,29150,29050,1728
20240110,105800,16979636450,29050,29100,29150,29050,2359
20240110,105700,16911036800,29050,29200,29200,29050,1851
20240110,105600,16857132550,29250,29300,29300,29100,4018
20240110,105500,16739806100,29300,29400,29400,29300,3251
20240110,105400,16644458750,29400,29550,29600,29400,2485
20240110,105300,16571215600,29600,29450,29600,29450,763
20240110,105200,16548698700,29450,29500,29500,29450,520
20240110,105100,16533361650,29450,29400,29450,29400,1248
20240110,105000,16496633150,29450,29500,29500,29350,1046
20240110,104900,16465855800,29500,29550,29600,29450,3084
20240110,104800,16374842350,29550,29550,29550,29500,937
20240110,104700,16347176450,29550,29600,29650,29500,808
20240110,104600,16323266850,29600,29650,29650,29600,1870
20240110,104500,16267867600,29650,29600,29700,29600,1235
20240110,104400,16231246600,29650,29600,29700,29550,3484
20240110,104300,16127991200,29550,29400,29600,29350,5287
20240110,104200,15972052500,29400,29350,29400,29250,1660
20240110,104100,15923331350,29350,29300,29350,29300,768
20240110,104000,15900799500,29300,29350,29350,29250,918
20240110,103900,15873922950,29300,29350,29350,29100,2905
20240110,103800,15788875650,29300,29350,29350,29300,1036
20240110,103700,15758487600,29300,29250,29350,29250,2295
20240110,103600,15691236650,29100,29200,29250,29050,9388
20240110,103500,15417675900,29200,29200,29300,29150,3772
20240110,103400,15307534400,29200,29250,29300,29200,3207
20240110,103300,15213792350,29250,29350,29350,29250,2132
20240110,103200,15151345000,29350,29250,29350,29200,637
20240110,103100,15132693850,29250,29400,29400,29250,2939
20240110,103000,15046543850,29400,29450,29550,29300,1705
20240110,102900,14996309100,29500,29200,29550,29200,3713
20240110,102800,14887176400,29200,29350,29450,29200,2144
20240110,102700,14824358750,29350,29550,29550,29350,4215
20240110,102600,14700054300,29550,29300,29550,29300,2836
20240110,102500,14616508750,29300,29400,29500,29250,4975
20240110,102400,14470536450,29400,29500,29550,29300,9165
20240110,102300,14201080900,29450,29600,29750,29400,5937
20240110,102200,14025954500,29500,29700,29750,29500,11446
20240110,102100,13686784050,29750,29800,29950,29600,6553
20240110,102000,13492151100,29800,29850,30050,29750,9853
20240110,101900,13197232000,29850,30100,30200,29800,27821
20240110,101800,12361127800,30100,29700,30100,29700,21282
20240110,101700,11723823450,29700,29950,30000,29550,12628
20240110,101600,11347564950,29950,29700,30350,29550,49793
20240110,101500,9853514700,29750,29650,29750,29400,16177
20240110,101400,9375106800,29600,29300,30100,29300,72313
20240110,101300,7223878900,29350,28850,29350,28850,15462
20240110,101200,6772458350,28850,28900,28900,28750,128
20240110,101100,6768766100,28850,28750,28850,28650,649
20240110,101000,6750082500,28750,28750,28800,28750,898
20240110,100900,6724240800,28750,28700,28800,28650,1733
20240110,100800,6674414150,28700,28700,28700,28650,931
20240110,100700,6647696950,28700,28750,28750,28600,754
20240110,100600,6626077650,28800,28850,28850,28600,3269
20240110,100500,6532093350,28850,28850,28950,28800,3503
20240110,100400,6430882950,28850,28800,28900,28800,1570
20240110,100300,6385567650,28800,28750,28900,28750,1912
20240110,100200,6330478450,28750,28650,28800,28650,1438
20240110,100100,6289131200,28800,28650,28800,28600,1516
20240110,100000,6245699650,28600,28750,28750,28600,2293
20240110,095900,6179949800,28750,28750,28800,28700,1143
20240110,095800,6147086350,28700,28800,28850,28700,2239
20240110,095700,6082682750,28800,28800,28850,28800,2502
20240110,095600,6010572300,28800,28800,28850,28750,990
20240110,095500,5982072050,28750,28800,28850,28650,1838
20240110,095400,5929212150,28800,28750,28800,28750,1525
20240110,095300,5885312350,28750,28800,28800,28750,929
20240110,095200,5858573000,28800,28900,28900,28700,1953
20240110,095100,5802371250,28850,28950,29000,28850,4158
20240110,095000,5682119700,28950,28950,29100,28800,10720
20240110,094900,5371614700,28900,28800,29000,28750,4450
20240110,094800,5243106150,28850,28750,29000,28750,8361
20240110,094700,5001673900,28750,28700,28750,28700,1918
20240110,094600,4946568500,28650,28450,28650,28400,2838
20240110,094500,4865479100,28450,28350,28450,28300,1635
20240110,094400,4819039450,28350,28400,28400,28300,1309
20240110,094300,4781932850,28400,28400,28400,28400,48
20240110,094200,4780569650,28400,28400,28450,28250,2713
20240110,094100,4703510350,28250,28500,28500,28250,1547
20240110,094000,4659678200,28450,28500,28500,28400,1511
20240110,093900,4616745700,28500,28500,28550,28450,934
20240110,093800,4590117050,28500,28450,28550,28450,1598
20240110,093700,4544553650,28450,28400,28500,28400,1982
20240110,093600,4488196350,28500,28700,28700,28350,8818
20240110,093500,4236386800,28700,28550,28700,28550,2787
20240110,093400,4156546400,28550,28550,28650,28550,3702
20240110,093300,4050715050,28550,28450,28600,28400,2742
20240110,093200,3972589000,28400,28450,28450,28300,3019
20240110,093100,3886823750,28400,28450,28500,28350,2042
20240110,093000,3828806000,28500,28250,28500,28200,17706
20240110,092900,3326626150,28350,27950,28350,27900,3698
20240110,092800,3222722300,27950,28050,28050,27950,2701
20240110,092700,3147111050,28050,28000,28100,28000,1911
20240110,092600,3093518950,28050,28100,28100,28050,1325
20240110,092500,3056346000,28100,28100,28150,28050,924
20240110,092400,3030398250,28100,28100,28150,28100,1583
20240110,092300,2985898150,28050,28050,28100,28000,1665
20240110,092200,2939176800,28050,28050,28100,28000,1239
20240110,092100,2904436300,28050,27950,28100,27950,4205
20240110,092000,2786640500,27900,27800,27950,27800,1427
20240110,091900,2746894700,27750,27800,27900,27750,1029
20240110,091800,2718291850,27900,27950,27950,27800,2162
20240110,091700,2658030150,27800,27750,27850,27700,3558
20240110,091600,2559278150,27700,27700,27800,27650,1872
20240110,091500,2507408900,27650,27700,27800,27650,2517
20240110,091400,2437657300,27750,27950,27950,27700,6712
20240110,091300,2251197300,27950,27950,28100,27800,2512
20240110,091200,2180950400,27800,27900,28000,27750,3109
20240110,091100,2094265200,27950,28000,28000,27800,2282
20240110,091000,2030693750,28000,28000,28050,27700,10290
20240110,090900,1743883900,28000,28100,28150,28000,5578
20240110,090800,1587537100,28100,28250,28300,28100,2064
20240110,090700,1529346950,28200,28150,28200,28050,5450
20240110,090600,1376161050,28150,28250,28250,28150,2548
20240110,090500,1304369750,28250,28300,28400,28200,3728
20240110,090400,1199015100,28300,28300,28450,28250,2791
20240110,090300,1119978700,28300,28450,28500,28200,12529
20240110,090200,765310050,28500,28650,28800,28300,3762
20240110,090100,657958650,28800,28200,28800,28150,11262
20240110,090000,337535350,28150,28400,28600,28100,10099