KissMeData/028050/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191000,40229940650,26800,26800,26800,26800,92880
20240102,190900,40229940650,26800,26800,26800,26800,0
20240102,190800,40229940650,26800,26800,26800,26800,0
20240102,190700,40229940650,26800,26800,26800,26800,0
20240102,190600,40229940650,26800,26800,26800,26800,0
20240102,190500,40229940650,26800,26800,26800,26800,0
20240102,190400,40229940650,26800,26800,26800,26800,0
20240102,190300,40229940650,26800,26800,26800,26800,0
20240102,190200,40229940650,26800,26800,26800,26800,0
20240102,190100,40229940650,26800,26800,26800,26800,0
20240102,190000,40229940650,26800,26800,26800,26800,0
20240102,185900,40229940650,26800,26800,26800,26800,0
20240102,185800,40229940650,26800,26800,26800,26800,0
20240102,185700,40229940650,26800,26800,26800,26800,0
20240102,185600,40229940650,26800,26800,26800,26800,0
20240102,185500,40229940650,26800,26800,26800,26800,0
20240102,185400,40229940650,26800,26800,26800,26800,0
20240102,185300,40229940650,26800,26800,26800,26800,0
20240102,185200,40229940650,26800,26800,26800,26800,0
20240102,185100,40229940650,26800,26800,26800,26800,0
20240102,185000,40229940650,26800,26800,26800,26800,0
20240102,184900,40229940650,26800,26800,26800,26800,0
20240102,184800,40229940650,26800,26800,26800,26800,0
20240102,184700,40229940650,26800,26800,26800,26800,0
20240102,184600,40229940650,26800,26800,26800,26800,0
20240102,184500,40229940650,26800,26800,26800,26800,0
20240102,184400,40229940650,26800,26800,26800,26800,0
20240102,184300,40229940650,26800,26800,26800,26800,0
20240102,184200,40229940650,26800,26800,26800,26800,0
20240102,184100,40229940650,26800,26800,26800,26800,0
20240102,184000,40229940650,26800,26800,26800,26800,92880
20240102,183900,40229940650,26800,26800,26800,26800,0
20240102,183800,40229940650,26800,26800,26800,26800,0
20240102,183700,40229940650,26800,26800,26800,26800,0
20240102,183600,40229940650,26800,26800,26800,26800,0
20240102,183500,40229940650,26800,26800,26800,26800,0
20240102,183400,40229940650,26800,26800,26800,26800,0
20240102,183300,40229940650,26800,26800,26800,26800,0
20240102,183200,40229940650,26800,26800,26800,26800,0
20240102,183100,40229940650,26800,26800,26800,26800,0
20240102,183000,40229940650,26800,26800,26800,26800,0
20240102,182900,40229940650,26800,26800,26800,26800,0
20240102,182800,40229940650,26800,26800,26800,26800,0
20240102,182700,40229940650,26800,26800,26800,26800,0
20240102,182600,40229940650,26800,26800,26800,26800,0
20240102,182500,40229940650,26800,26800,26800,26800,0
20240102,182400,40229940650,26800,26800,26800,26800,0
20240102,182300,40229940650,26800,26800,26800,26800,0
20240102,182200,40229940650,26800,26800,26800,26800,0
20240102,182100,40229940650,26800,26800,26800,26800,0
20240102,182000,40229940650,26800,26800,26800,26800,0
20240102,181900,40229940650,26800,26800,26800,26800,0
20240102,181800,40229940650,26800,26800,26800,26800,0
20240102,181700,40229940650,26800,26800,26800,26800,0
20240102,181600,40229940650,26800,26800,26800,26800,0
20240102,181500,40229940650,26800,26800,26800,26800,0
20240102,181400,40229940650,26800,26800,26800,26800,0
20240102,181300,40229940650,26800,26800,26800,26800,0
20240102,181200,40229940650,26800,26800,26800,26800,0
20240102,181100,40229940650,26800,26800,26800,26800,0
20240102,181000,40229940650,26800,26800,26800,26800,92880
20240102,180900,40229940650,26800,26800,26800,26800,0
20240102,180800,40229940650,26800,26800,26800,26800,0
20240102,180700,40229940650,26800,26800,26800,26800,0
20240102,180600,40229940650,26800,26800,26800,26800,0
20240102,180500,40229940650,26800,26800,26800,26800,0
20240102,180400,40229940650,26800,26800,26800,26800,0
20240102,180300,40229940650,26800,26800,26800,26800,0
20240102,180200,40229940650,26800,26800,26800,26800,0
20240102,180100,40229940650,26800,26800,26800,26800,0
20240102,180000,40229940650,26800,26800,26800,26800,0
20240102,175900,40229940650,26800,26800,26800,26800,0
20240102,175800,40229940650,26800,26800,26800,26800,0
20240102,175700,40229940650,26800,26800,26800,26800,0
20240102,175600,40229940650,26800,26800,26800,26800,0
20240102,175500,40229940650,26800,26800,26800,26800,0
20240102,175400,40229940650,26800,26800,26800,26800,0
20240102,175300,40229940650,26800,26800,26800,26800,0
20240102,175200,40229940650,26800,26800,26800,26800,0
20240102,175100,40229940650,26800,26800,26800,26800,0
20240102,175000,40229940650,26800,26800,26800,26800,0
20240102,174900,40229940650,26800,26800,26800,26800,0
20240102,174800,40229940650,26800,26800,26800,26800,0
20240102,174700,40229940650,26800,26800,26800,26800,0
20240102,174600,40229940650,26800,26800,26800,26800,0
20240102,174500,40229940650,26800,26800,26800,26800,0
20240102,174400,40229940650,26800,26800,26800,26800,0
20240102,174300,40229940650,26800,26800,26800,26800,0
20240102,174200,40229940650,26800,26800,26800,26800,0
20240102,174100,40229940650,26800,26800,26800,26800,0
20240102,174000,40229940650,26800,26800,26800,26800,92880
20240102,173900,40229940650,26800,26800,26800,26800,0
20240102,173800,40229940650,26800,26800,26800,26800,0
20240102,173700,40229940650,26800,26800,26800,26800,0
20240102,173600,40229940650,26800,26800,26800,26800,0
20240102,173500,40229940650,26800,26800,26800,26800,0
20240102,173400,40229940650,26800,26800,26800,26800,0
20240102,173300,40229940650,26800,26800,26800,26800,0
20240102,173200,40229940650,26800,26800,26800,26800,0
20240102,173100,40229940650,26800,26800,26800,26800,0
20240102,173000,40229940650,26800,26800,26800,26800,0
20240102,172900,40229940650,26800,26800,26800,26800,0
20240102,172800,40229940650,26800,26800,26800,26800,0
20240102,172700,40229940650,26800,26800,26800,26800,0
20240102,172600,40229940650,26800,26800,26800,26800,0
20240102,172500,40229940650,26800,26800,26800,26800,0
20240102,172400,40229940650,26800,26800,26800,26800,0
20240102,172300,40229940650,26800,26800,26800,26800,0
20240102,172200,40229940650,26800,26800,26800,26800,0
20240102,172100,40229940650,26800,26800,26800,26800,0
20240102,172000,40229940650,26800,26800,26800,26800,0
20240102,171900,40229940650,26800,26800,26800,26800,0
20240102,171800,40229940650,26800,26800,26800,26800,0
20240102,171700,40229940650,26800,26800,26800,26800,0
20240102,171600,40229940650,26800,26800,26800,26800,0
20240102,171500,40229940650,26800,26800,26800,26800,0
20240102,171400,40229940650,26800,26800,26800,26800,0
20240102,171300,40229940650,26800,26800,26800,26800,0
20240102,171200,40229940650,26800,26800,26800,26800,0
20240102,171100,40229940650,26800,26800,26800,26800,0
20240102,171000,40229940650,26800,26800,26800,26800,92880
20240102,170900,40229940650,26800,26800,26800,26800,0
20240102,170800,40229940650,26800,26800,26800,26800,0
20240102,170700,40229940650,26800,26800,26800,26800,0
20240102,170600,40229940650,26800,26800,26800,26800,0
20240102,170500,40229940650,26800,26800,26800,26800,0
20240102,170400,40229940650,26800,26800,26800,26800,0
20240102,170300,40229940650,26800,26800,26800,26800,0
20240102,170200,40229940650,26800,26800,26800,26800,0
20240102,170100,40229940650,26800,26800,26800,26800,0
20240102,170000,40229940650,26800,26800,26800,26800,0
20240102,165900,40229940650,26800,26800,26800,26800,0
20240102,165800,40229940650,26800,26800,26800,26800,0
20240102,165700,40229940650,26800,26800,26800,26800,0
20240102,165600,40229940650,26800,26800,26800,26800,0
20240102,165500,40229940650,26800,26800,26800,26800,0
20240102,165400,40229940650,26800,26800,26800,26800,0
20240102,165300,40229940650,26800,26800,26800,26800,0
20240102,165200,40229940650,26800,26800,26800,26800,0
20240102,165100,40229940650,26800,26800,26800,26800,0
20240102,165000,40229940650,26800,26800,26800,26800,0
20240102,164900,40229940650,26800,26800,26800,26800,0
20240102,164800,40229940650,26800,26800,26800,26800,0
20240102,164700,40229940650,26800,26800,26800,26800,0
20240102,164600,40229940650,26800,26800,26800,26800,0
20240102,164500,40229940650,26800,26800,26800,26800,0
20240102,164400,40229940650,26800,26800,26800,26800,0
20240102,164300,40229940650,26800,26800,26800,26800,0
20240102,164200,40229940650,26800,26800,26800,26800,0
20240102,164100,40229940650,26800,26800,26800,26800,0
20240102,164000,40229940650,26800,26800,26800,26800,92880
20240102,163900,40229940650,26800,26800,26800,26800,0
20240102,163800,40229940650,26800,26800,26800,26800,0
20240102,163700,40229940650,26800,26800,26800,26800,0
20240102,163600,40229940650,26800,26800,26800,26800,0
20240102,163500,40229940650,26800,26800,26800,26800,0
20240102,163400,40229940650,26800,26800,26800,26800,0
20240102,163300,40229940650,26800,26800,26800,26800,0
20240102,163200,40229940650,26800,26800,26800,26800,0
20240102,163100,40229940650,26800,26800,26800,26800,0
20240102,163000,40229940650,26800,26800,26800,26800,0
20240102,162900,40229940650,26800,26800,26800,26800,0
20240102,162800,40229940650,26800,26800,26800,26800,0
20240102,162700,40229940650,26800,26800,26800,26800,0
20240102,162600,40229940650,26800,26800,26800,26800,0
20240102,162500,40229940650,26800,26800,26800,26800,0
20240102,162400,40229940650,26800,26800,26800,26800,0
20240102,162300,40229940650,26800,26800,26800,26800,0
20240102,162200,40229940650,26800,26800,26800,26800,0
20240102,162100,40229940650,26800,26800,26800,26800,0
20240102,162000,40229940650,26800,26800,26800,26800,0
20240102,161900,40229940650,26800,26800,26800,26800,0
20240102,161800,40229940650,26800,26800,26800,26800,0
20240102,161700,40229940650,26800,26800,26800,26800,0
20240102,161600,40229940650,26800,26800,26800,26800,0
20240102,161500,40229940650,26800,26800,26800,26800,0
20240102,161400,40229940650,26800,26800,26800,26800,0
20240102,161300,40229940650,26800,26800,26800,26800,0
20240102,161200,40229940650,26800,26800,26800,26800,0
20240102,161100,40229940650,26800,26800,26800,26800,0
20240102,161000,40229940650,26800,26800,26800,26800,92880
20240102,160900,40229940650,26800,26800,26800,26800,0
20240102,160800,40229940650,26800,26800,26800,26800,0
20240102,160700,40229940650,26800,26800,26800,26800,0
20240102,160600,40229940650,26800,26800,26800,26800,0
20240102,160500,40229940650,26800,26800,26800,26800,0
20240102,160400,40229940650,26800,26800,26800,26800,0
20240102,160300,40229940650,26800,26800,26800,26800,0
20240102,160200,40229940650,26800,26800,26800,26800,0
20240102,160100,40229940650,26800,26800,26800,26800,0
20240102,160000,40229940650,26800,26800,26800,26800,0
20240102,155900,40229940650,26800,26800,26800,26800,0
20240102,155800,40229940650,26800,26800,26800,26800,0
20240102,155700,40229940650,26800,26800,26800,26800,0
20240102,155600,40229940650,26800,26800,26800,26800,0
20240102,155500,40229940650,26800,26800,26800,26800,0
20240102,155400,40229940650,26800,26800,26800,26800,0
20240102,155300,40229940650,26800,26800,26800,26800,0
20240102,155200,40229940650,26800,26800,26800,26800,0
20240102,155100,40229940650,26800,26800,26800,26800,0
20240102,155000,40229940650,26800,26800,26800,26800,0
20240102,154900,40229940650,26800,26800,26800,26800,0
20240102,154800,40229940650,26800,26800,26800,26800,0
20240102,154700,40229940650,26800,26800,26800,26800,0
20240102,154600,40229940650,26800,26800,26800,26800,0
20240102,154500,40229940650,26800,26800,26800,26800,0
20240102,154400,40229940650,26800,26800,26800,26800,0
20240102,154300,40229940650,26800,26800,26800,26800,0
20240102,154200,40229940650,26800,26800,26800,26800,0
20240102,154100,40229940650,26800,26800,26800,26800,0
20240102,154000,40229940650,26800,26800,26800,26800,92880
20240102,153900,40229940650,26800,26800,26800,26800,0
20240102,153800,40229940650,26800,26800,26800,26800,0
20240102,153700,40229940650,26800,26800,26800,26800,0
20240102,153600,40229940650,26800,26800,26800,26800,0
20240102,153500,40229940650,26800,26800,26800,26800,0
20240102,153400,40229940650,26800,26800,26800,26800,0
20240102,153300,40229940650,26800,26800,26800,26800,0
20240102,153200,40229940650,26800,26800,26800,26800,0
20240102,153100,40229940650,26800,26800,26800,26800,0
20240102,153000,40229940650,26800,26800,26800,26800,92880
20240102,152900,37740756650,26800,26800,26800,26800,0
20240102,152800,37740756650,26800,26800,26800,26800,0
20240102,152700,37740756650,26800,26800,26800,26800,0
20240102,152600,37740756650,26800,26800,26800,26800,0
20240102,152500,37740756650,26800,26800,26800,26800,0
20240102,152400,37740756650,26800,26800,26800,26800,0
20240102,152300,37740756650,26800,26800,26800,26800,0
20240102,152200,37740756650,26800,26800,26800,26800,0
20240102,152100,37740756650,26800,26800,26800,26800,0
20240102,152000,37740756650,26800,26800,26800,26800,0
20240102,151900,37740756650,26800,26800,26850,26750,6260
20240102,151800,37572991900,26800,26750,26800,26750,4030
20240102,151700,37465082000,26750,26850,26850,26750,12750
20240102,151600,37123618750,26800,26800,26850,26750,9562
20240102,151500,36867349100,26800,26800,26850,26750,18401
20240102,151400,36374244650,26850,26800,26850,26800,7463
20240102,151300,36174165850,26800,26850,26850,26800,9133
20240102,151200,35929310000,26850,26800,26850,26800,6329
20240102,151100,35759633250,26850,26800,26850,26800,3314
20240102,151000,35670778300,26800,26800,26900,26800,4226
20240102,150900,35557460400,26850,26850,26900,26800,3263
20240102,150800,35469869100,26850,26850,26900,26800,5245
20240102,150700,35329046000,26850,26900,26900,26800,12079
20240102,150600,35004791600,26900,26900,26950,26850,3460
20240102,150500,34911768600,26900,26900,26900,26850,9470
20240102,150400,34657245550,26800,26850,26900,26800,10240
20240102,150300,34382484100,26850,26900,26900,26850,8775
20240102,150200,34146873350,26850,26950,26950,26850,2826
20240102,150100,34070933450,26900,26950,26950,26850,4024
20240102,150000,33962721550,26900,26900,26950,26850,8365
20240102,145900,33737698900,26950,26850,26950,26850,5614
20240102,145800,33586836200,26850,26900,26950,26850,6186
20240102,145700,33420563900,26900,26900,26950,26850,6334
20240102,145600,33250268000,26900,26900,26950,26850,5312
20240102,145500,33107403850,26900,26900,26950,26850,9808
20240102,145400,32843574750,26900,26900,26950,26850,26778
20240102,145300,32123340100,26950,26950,27000,26900,12978
20240102,145200,31773493900,27000,26950,27000,26950,4651
20240102,145100,31648086450,27000,27000,27050,26950,7667
20240102,145000,31441052000,27050,27000,27050,27000,3953
20240102,144900,31334297750,27000,27000,27050,26950,4612
20240102,144800,31209751650,27000,27050,27050,26950,8956
20240102,144700,30968072500,27000,27000,27050,27000,4678
20240102,144600,30841702400,27000,26950,27050,26950,7110
20240102,144500,30649849600,26950,27000,27000,26950,4332
20240102,144400,30533079850,26950,27000,27050,26950,4064
20240102,144300,30423366650,27000,27000,27050,27000,3880
20240102,144200,30318597950,27050,27000,27050,27000,2305
20240102,144100,30256338300,27000,27000,27050,26950,1834
20240102,144000,30206848500,27000,27000,27050,26950,7387
20240102,143900,30007458200,26950,27050,27050,26950,6416
20240102,143800,29834298650,27000,27000,27050,27000,4881
20240102,143700,29702494350,27000,27000,27050,27000,3836
20240102,143600,29598893600,27000,27050,27050,27000,5088
20240102,143500,29461453950,27050,27050,27100,27050,5002
20240102,143400,29326145200,27100,27050,27100,27050,3102
20240102,143300,29242220400,27050,27100,27100,27050,2645
20240102,143200,29170663600,27050,27050,27100,27050,3984
20240102,143100,29062844900,27050,27050,27100,27000,5924
20240102,143000,28902638250,27100,27050,27100,27000,3836
20240102,142900,28798849700,27050,27050,27100,27000,2975
20240102,142800,28718390450,27050,27150,27150,27050,9017
20240102,142700,28474100350,27150,27050,27150,27050,5890
20240102,142600,28314453950,27050,27050,27100,27000,2013
20240102,142500,28260009400,27050,27050,27100,27000,4657
20240102,142400,28134065500,27000,27000,27050,26950,16834
20240102,142300,27679324700,27000,26950,27000,26950,2352
20240102,142200,27615930050,26950,26950,27000,26950,2950
20240102,142100,27536412650,27000,27000,27000,26950,2934
20240102,142000,27457324650,26950,26950,27000,26950,2324
20240102,141900,27394668100,27000,26950,27000,26950,1811
20240102,141800,27345813300,27000,26950,27050,26950,4565
20240102,141700,27222615700,26950,26950,27000,26950,1779
20240102,141600,27174620700,27000,27000,27050,26950,5037
20240102,141500,27038711050,27000,27050,27050,26950,3777
20240102,141400,26936752950,27050,27100,27100,27000,5233
20240102,141300,26795276550,27050,26950,27100,26950,4901
20240102,141200,26662914800,26950,26950,27000,26950,3399
20240102,141100,26571298500,26950,26950,27000,26950,1974
20240102,141000,26518085050,26950,26950,27000,26900,13237
20240102,140900,26161496900,26950,26950,27000,26950,3101
20240102,140800,26077910750,27000,27000,27050,26950,2582
20240102,140700,26008274000,27000,27050,27050,27000,7767
20240102,140600,25798552900,27050,27000,27050,27000,1701
20240102,140500,25752601650,27050,27050,27050,27000,1860
20240102,140400,25702341450,27000,27050,27050,27000,2153
20240102,140300,25644153650,27050,27000,27100,27000,4233
20240102,140200,25529663000,27050,27050,27050,27000,2118
20240102,140100,25472411600,27050,27000,27050,26950,16951
20240102,140000,25014647250,26950,27000,27000,26950,3979
20240102,135900,24907337450,26950,26950,27000,26950,4074
20240102,135800,24797526850,26950,26950,27000,26950,5147
20240102,135700,24658799050,26950,26950,27000,26950,4624
20240102,135600,24534179350,27000,26950,27000,26950,4963
20240102,135500,24400406850,26950,26950,27000,26950,5160
20240102,135400,24261332800,27000,26950,27000,26950,4299
20240102,135300,24145471550,26950,26950,27000,26900,6922
20240102,135200,23958912700,26950,27000,27000,26900,17412
20240102,135100,23489720700,27000,27100,27150,27000,68027
20240102,135000,21650090250,27100,27100,27150,27100,3308
20240102,134900,21560428800,27100,27150,27150,27100,1633
20240102,134800,21516158900,27100,27100,27150,27100,3032
20240102,134700,21433976550,27100,27150,27200,27100,5029
20240102,134600,21297548800,27150,27150,27200,27100,3153
20240102,134500,21211945150,27100,27200,27200,27100,8141
20240102,134400,20990995350,27200,27200,27200,27150,3341
20240102,134300,20900277300,27200,27150,27200,27150,3912
20240102,134200,20794057850,27200,27150,27200,27150,1467
20240102,134100,20754221200,27150,27200,27200,27150,2251
20240102,134000,20693074700,27150,27150,27200,27150,3218
20240102,133900,20605698700,27200,27150,27200,27150,2184
20240102,133800,20546335550,27200,27200,27250,27150,7465
20240102,133700,20343343850,27200,27250,27250,27200,3098
20240102,133600,20259043250,27250,27250,27250,27200,893
20240102,133500,20234750300,27200,27200,27250,27200,1050
20240102,133400,20206178950,27200,27250,27250,27200,1630
20240102,133300,20161834750,27250,27200,27250,27150,1608
20240102,133200,20118097150,27200,27200,27250,27150,6194
20240102,133100,19949634150,27200,27150,27200,27150,1983
20240102,133000,19895762400,27200,27200,27200,27150,1359
20240102,132900,19858833500,27150,27200,27200,27150,3741
20240102,132800,19757149800,27150,27150,27200,27150,3141
20240102,132700,19671782800,27200,27200,27200,27150,2625
20240102,132600,19600482000,27150,27200,27200,27150,4038
20240102,132500,19490711750,27200,27200,27250,27150,1295
20240102,132400,19455497250,27150,27200,27200,27150,1965
20240102,132300,19402080900,27200,27200,27250,27150,1874
20240102,132200,19351139550,27200,27250,27250,27150,4173
20240102,132100,19237580850,27200,27150,27250,27150,6072
20240102,132000,19072417850,27150,27150,27200,27150,2848
20240102,131900,18995031900,27200,27200,27200,27150,1455
20240102,131800,18955507100,27200,27150,27200,27150,2008
20240102,131700,18900968100,27200,27150,27200,27150,1753
20240102,131600,18853365500,27150,27150,27200,27150,1581
20240102,131500,18810410400,27200,27150,27200,27150,1281
20240102,131400,18775595350,27150,27150,27200,27150,2274
20240102,131300,18713841600,27200,27200,27200,27150,2239
20240102,131200,18653050000,27200,27150,27200,27150,1277
20240102,131100,18618374200,27200,27200,27200,27150,3320
20240102,131000,18528200550,27200,27200,27200,27150,1361
20240102,130900,18491231750,27150,27150,27200,27150,1138
20240102,130800,18460312600,27150,27200,27200,27150,6274
20240102,130700,18289872050,27150,27200,27200,27150,11270
20240102,130600,17983889100,27150,27200,27200,27150,5386
20240102,130500,17837492750,27150,27250,27250,27150,11857
20240102,130400,17515054950,27200,27200,27250,27200,1334
20240102,130300,17478767500,27250,27200,27250,27200,1356
20240102,130200,17441875250,27250,27250,27300,27200,12476
20240102,130100,17102012450,27300,27300,27300,27250,1304
20240102,130000,17066437400,27300,27300,27300,27250,889
20240102,125900,17042201300,27300,27250,27300,27250,879
20240102,125800,17018223000,27300,27300,27300,27250,1116
20240102,125700,16987781050,27300,27300,27300,27250,5333
20240102,125600,16842271500,27300,27200,27300,27200,12124
20240102,125500,16511699300,27200,27250,27250,27200,1181
20240102,125400,16479559750,27250,27250,27250,27200,610
20240102,125300,16462949450,27250,27200,27250,27200,2070
20240102,125200,16406631900,27200,27250,27250,27200,1432
20240102,125100,16367627150,27250,27250,27250,27200,1677
20240102,125000,16322004950,27250,27250,27300,27150,14610
20240102,124900,15924348900,27250,27250,27250,27200,1288
20240102,124800,15889285350,27250,27250,27250,27200,2103
20240102,124700,15832029300,27250,27200,27250,27200,7984
20240102,124600,15614861300,27250,27250,27250,27200,489
20240102,124500,15601547900,27200,27200,27300,27200,2839
20240102,124400,15524236550,27250,27250,27300,27200,1545
20240102,124300,15482155200,27250,27250,27300,27200,5143
20240102,124200,15342003900,27200,27200,27250,27200,951
20240102,124100,15316125900,27200,27250,27250,27200,2507
20240102,124000,15247920600,27250,27300,27300,27250,3163
20240102,123900,15161705250,27300,27250,27300,27250,3135
20240102,123800,15076268450,27300,27300,27300,27200,14936
20240102,123700,14669366300,27250,27300,27300,27250,1454
20240102,123600,14629708450,27300,27300,27300,27250,1125
20240102,123500,14599036800,27300,27300,27300,27250,2218
20240102,123400,14538590050,27300,27250,27300,27250,653
20240102,123300,14520779450,27300,27250,27300,27250,4757
20240102,123200,14391137100,27300,27250,27300,27250,1239
20240102,123100,14357371250,27250,27250,27300,27250,2195
20240102,123000,14297501000,27300,27300,27300,27250,3945
20240102,122900,14189947850,27250,27250,27300,27250,927
20240102,122800,14164676100,27250,27250,27300,27250,4618
20240102,122700,14038834750,27250,27250,27300,27200,4631
20240102,122600,13912694050,27250,27350,27350,27200,17008
20240102,122500,13449243750,27300,27300,27350,27300,1504
20240102,122400,13408181350,27300,27400,27400,27300,7484
20240102,122300,13203824850,27350,27300,27400,27300,2042
20240102,122200,13148006550,27300,27400,27400,27300,3248
20240102,122100,13059173550,27400,27400,27450,27300,16409
20240102,122000,12610173250,27450,27450,27450,27400,1362
20240102,121900,12572852800,27400,27450,27450,27400,2822
20240102,121800,12495449600,27450,27450,27450,27400,4264
20240102,121700,12378429450,27400,27400,27450,27400,1165
20240102,121600,12346493600,27450,27450,27500,27450,3876
20240102,121500,12240082150,27500,27500,27500,27450,906
20240102,121400,12215195950,27500,27550,27550,27450,5621
20240102,121300,12060642900,27500,27550,27550,27500,705
20240102,121200,12041246950,27550,27500,27550,27500,369
20240102,121100,12031092250,27550,27550,27550,27500,1071
20240102,121000,12001625200,27550,27500,27550,27500,620
20240102,120900,11984553800,27550,27550,27550,27500,1704
20240102,120800,11937655950,27500,27550,27600,27500,1098
20240102,120700,11907425800,27550,27550,27550,27500,1496
20240102,120600,11866223900,27500,27500,27550,27450,6875
20240102,120500,11677226050,27450,27500,27500,27450,2086
20240102,120400,11619959900,27450,27450,27500,27450,763
20240102,120300,11599005350,27450,27500,27550,27450,634
20240102,120200,11581572250,27500,27500,27500,27450,2507
20240102,120100,11512653250,27450,27500,27500,27450,1679
20240102,120000,11466531400,27450,27550,27550,27450,2415
20240102,115900,11400165100,27550,27500,27550,27450,1811
20240102,115800,11350357750,27500,27500,27550,27450,2674
20240102,115700,11276825400,27550,27550,27550,27500,1597
20240102,115600,11232900600,27500,27550,27550,27500,1084
20240102,115500,11203088900,27500,27550,27550,27450,2121
20240102,115400,11144796550,27500,27600,27600,27450,3544
20240102,115300,11047295200,27600,27600,27600,27500,2430
20240102,115200,10980408800,27600,27500,27600,27500,1857
20240102,115100,10929272150,27500,27550,27550,27500,904
20240102,115000,10904382350,27550,27550,27600,27500,1007
20240102,114900,10876661400,27550,27550,27600,27500,1847
20240102,114800,10825823500,27500,27500,27550,27450,4665
20240102,114700,10697386300,27450,27500,27550,27450,2235
20240102,114600,10635952200,27500,27450,27500,27400,3371
20240102,114500,10543432250,27400,27400,27450,27400,1246
20240102,114400,10509279050,27350,27450,27450,27350,10168
20240102,114300,10230758050,27450,27450,27450,27400,711
20240102,114200,10211254150,27450,27500,27500,27450,4374
20240102,114100,10091186750,27500,27450,27500,27450,1763
20240102,114000,10042740100,27450,27500,27500,27450,943
20240102,113900,10016845700,27450,27450,27500,27450,1646
20240102,113800,9971654400,27450,27450,27500,27400,4551
20240102,113700,9846721800,27450,27550,27550,27350,19797
20240102,113600,9303190200,27550,27550,27600,27500,7616
20240102,113500,9093469950,27600,27550,27600,27550,1009
20240102,113400,9065663600,27600,27600,27600,27550,998
20240102,113300,9038159700,27550,27600,27600,27550,3439
20240102,113200,8943305750,27600,27650,27700,27600,4467
20240102,113100,8819875200,27650,27650,27700,27600,4717
20240102,113000,8689511900,27600,27650,27650,27600,992
20240102,112900,8662114150,27650,27550,27650,27550,1926
20240102,112800,8608963050,27600,27600,27650,27550,6273
20240102,112700,8435941000,27550,27600,27600,27550,1544
20240102,112600,8393387050,27600,27550,27600,27500,7705
20240102,112500,8181134200,27550,27600,27600,27500,4883
20240102,112400,8046626450,27600,27600,27650,27550,3364
20240102,112300,7953796450,27600,27700,27700,27500,11154
20240102,112200,7645970650,27700,27750,27800,27650,13817
20240102,112100,7263094150,27750,27800,27800,27750,1276
20240102,112000,7227677350,27800,27800,27800,27750,2012
20240102,111900,7171756600,27800,27800,27850,27800,1725
20240102,111800,7123795050,27800,27900,27900,27800,4918
20240102,111700,6986855800,27850,27850,27900,27850,588
20240102,111600,6970474400,27850,27800,27900,27800,2144
20240102,111500,6910780300,27850,27850,27900,27800,5086
20240102,111400,6769255200,27800,27850,27850,27750,4059
20240102,111300,6656418650,27850,27800,27850,27800,2528
20240102,111200,6586057050,27900,27850,27900,27800,2517
20240102,111100,6515964850,27850,27850,27900,27800,2093
20240102,111000,6457681350,27850,27850,27900,27800,2107
20240102,110900,6398995700,27850,27900,27950,27850,3613
20240102,110800,6298273700,27900,27900,27950,27900,3794
20240102,110700,6192365750,27950,27900,27950,27900,671
20240102,110600,6173632450,27950,28000,28000,27900,4168
20240102,110500,6057132250,27950,28000,28050,27950,4576
20240102,110400,5929114150,28000,28050,28100,28000,13122
20240102,110300,5561358850,28050,28050,28100,28050,1520
20240102,110200,5518685800,28050,28100,28100,28050,2660
20240102,110100,5444048250,28050,28100,28150,28050,7659
20240102,110000,5228894900,28150,28050,28150,28050,2359
20240102,105900,5162636450,28100,28100,28100,28050,457
20240102,105800,5149809700,28100,28100,28150,28050,5859
20240102,105700,4985113800,28150,28150,28150,28100,622
20240102,105600,4967628650,28100,28150,28200,28100,3197
20240102,105500,4877653300,28150,28150,28200,28150,947
20240102,105400,4850992800,28150,28150,28200,28150,674
20240102,105300,4832008050,28200,28200,28250,28150,3278
20240102,105200,4739651100,28200,28200,28250,28200,353
20240102,105100,4729690600,28250,28150,28250,28150,2060
20240102,105000,4671601100,28150,28150,28200,28100,2952
20240102,104900,4588503550,28150,28150,28150,28100,371
20240102,104800,4578067100,28150,28050,28150,28050,5009
20240102,104700,4437367950,28100,28050,28100,28050,6274
20240102,104600,4261375500,28100,28200,28200,28100,6520
20240102,104500,4078032650,28150,28200,28200,28150,1511
20240102,104400,4035484500,28150,28150,28200,28150,1267
20240102,104300,3999811950,28150,28200,28250,28150,1480
20240102,104200,3958098200,28200,28300,28300,28200,5000
20240102,104100,3816937900,28250,28300,28300,28250,1079
20240102,104000,3786452050,28250,28300,28300,28250,3476
20240102,103900,3688106500,28350,28350,28400,28300,1874
20240102,103800,3634991400,28350,28300,28400,28300,1184
20240102,103700,3601426650,28300,28300,28300,28250,1648
20240102,103600,3554790500,28300,28400,28400,28250,11063
20240102,103500,3241490550,28350,28400,28400,28350,801
20240102,103400,3218753500,28400,28400,28450,28350,5384
20240102,103300,3065866100,28400,28400,28400,28350,1537
20240102,103200,3022222150,28350,28300,28350,28300,2468
20240102,103100,2952262650,28350,28350,28450,28300,3395
20240102,103000,2855972150,28350,28350,28400,28300,3453
20240102,102900,2758093750,28350,28350,28350,28300,3491
20240102,102800,2659139550,28300,28350,28350,28300,3361
20240102,102700,2563875400,28400,28350,28400,28350,341
20240102,102600,2554206050,28350,28350,28400,28300,5030
20240102,102500,2411655800,28300,28450,28450,28300,8687
20240102,102400,2165076500,28450,28400,28450,28400,605
20240102,102300,2147868500,28450,28400,28450,28400,522
20240102,102200,2133036000,28400,28400,28450,28400,347
20240102,102100,2123177600,28400,28500,28500,28400,978
20240102,102000,2095395350,28450,28450,28500,28400,5706
20240102,101900,1933064350,28450,28450,28500,28450,1980
20240102,101800,1876733100,28450,28550,28600,28400,14352
20240102,101700,1467832450,28550,28550,28600,28500,651
20240102,101600,1449247300,28550,28500,28600,28500,223
20240102,101500,1442883800,28500,28500,28550,28500,2481
20240102,101400,1372123150,28500,28550,28600,28500,1208
20240102,101300,1337636700,28500,28550,28600,28500,6427
20240102,101200,1154195100,28550,28600,28600,28550,2507
20240102,101100,1082610100,28550,28600,28600,28550,984
20240102,101000,1054509800,28550,28600,28600,28550,614
20240102,100900,1036972200,28550,28550,28600,28550,3316
20240102,100800,942205950,28600,28550,28600,28550,601
20240102,100700,925035750,28600,28550,28650,28550,2248
20240102,100600,860760850,28550,28550,28600,28500,1080
20240102,100500,829921300,28600,28550,28600,28500,728
20240102,100400,809150250,28500,28500,28600,28500,5323
20240102,100300,657190950,28500,28550,28600,28500,2462
20240102,100200,586928350,28600,28500,28600,28500,4102
20240102,100100,469858100,28550,28750,28750,28500,1297
20240102,100000,432757600,28750,28800,28950,28600,14739