KissMeData/084850/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195700,2935782200,28200,28200,28200,28200,1381
20240110,195600,2935782200,28200,28200,28200,28200,0
20240110,195500,2935782200,28200,28200,28200,28200,0
20240110,195400,2935782200,28200,28200,28200,28200,0
20240110,195300,2935782200,28200,28200,28200,28200,0
20240110,195200,2935782200,28200,28200,28200,28200,0
20240110,195100,2935782200,28200,28200,28200,28200,0
20240110,195000,2935782200,28200,28200,28200,28200,0
20240110,194900,2935782200,28200,28200,28200,28200,0
20240110,194800,2935782200,28200,28200,28200,28200,0
20240110,194700,2935782200,28200,28200,28200,28200,0
20240110,194600,2935782200,28200,28200,28200,28200,0
20240110,194500,2935782200,28200,28200,28200,28200,0
20240110,194400,2935782200,28200,28200,28200,28200,0
20240110,194300,2935782200,28200,28200,28200,28200,0
20240110,194200,2935782200,28200,28200,28200,28200,0
20240110,194100,2935782200,28200,28200,28200,28200,0
20240110,194000,2935782200,28200,28200,28200,28200,0
20240110,193900,2935782200,28200,28200,28200,28200,0
20240110,193800,2935782200,28200,28200,28200,28200,0
20240110,193700,2935782200,28200,28200,28200,28200,0
20240110,193600,2935782200,28200,28200,28200,28200,0
20240110,193500,2935782200,28200,28200,28200,28200,0
20240110,193400,2935782200,28200,28200,28200,28200,0
20240110,193300,2935782200,28200,28200,28200,28200,0
20240110,193200,2935782200,28200,28200,28200,28200,0
20240110,193100,2935782200,28200,28200,28200,28200,0
20240110,193000,2935782200,28200,28200,28200,28200,0
20240110,192900,2935782200,28200,28200,28200,28200,0
20240110,192800,2935782200,28200,28200,28200,28200,0
20240110,192700,2935782200,28200,28200,28200,28200,1381
20240110,192600,2935782200,28200,28200,28200,28200,0
20240110,192500,2935782200,28200,28200,28200,28200,0
20240110,192400,2935782200,28200,28200,28200,28200,0
20240110,192300,2935782200,28200,28200,28200,28200,0
20240110,192200,2935782200,28200,28200,28200,28200,0
20240110,192100,2935782200,28200,28200,28200,28200,0
20240110,192000,2935782200,28200,28200,28200,28200,0
20240110,191900,2935782200,28200,28200,28200,28200,0
20240110,191800,2935782200,28200,28200,28200,28200,0
20240110,191700,2935782200,28200,28200,28200,28200,0
20240110,191600,2935782200,28200,28200,28200,28200,0
20240110,191500,2935782200,28200,28200,28200,28200,0
20240110,191400,2935782200,28200,28200,28200,28200,0
20240110,191300,2935782200,28200,28200,28200,28200,0
20240110,191200,2935782200,28200,28200,28200,28200,0
20240110,191100,2935782200,28200,28200,28200,28200,0
20240110,191000,2935782200,28200,28200,28200,28200,0
20240110,190900,2935782200,28200,28200,28200,28200,0
20240110,190800,2935782200,28200,28200,28200,28200,0
20240110,190700,2935782200,28200,28200,28200,28200,0
20240110,190600,2935782200,28200,28200,28200,28200,0
20240110,190500,2935782200,28200,28200,28200,28200,0
20240110,190400,2935782200,28200,28200,28200,28200,0
20240110,190300,2935782200,28200,28200,28200,28200,0
20240110,190200,2935782200,28200,28200,28200,28200,0
20240110,190100,2935782200,28200,28200,28200,28200,0
20240110,190000,2935782200,28200,28200,28200,28200,0
20240110,185900,2935782200,28200,28200,28200,28200,0
20240110,185800,2935782200,28200,28200,28200,28200,0
20240110,185700,2935782200,28200,28200,28200,28200,1381
20240110,185600,2935782200,28200,28200,28200,28200,0
20240110,185500,2935782200,28200,28200,28200,28200,0
20240110,185400,2935782200,28200,28200,28200,28200,0
20240110,185300,2935782200,28200,28200,28200,28200,0
20240110,185200,2935782200,28200,28200,28200,28200,0
20240110,185100,2935782200,28200,28200,28200,28200,0
20240110,185000,2935782200,28200,28200,28200,28200,0
20240110,184900,2935782200,28200,28200,28200,28200,0
20240110,184800,2935782200,28200,28200,28200,28200,0
20240110,184700,2935782200,28200,28200,28200,28200,0
20240110,184600,2935782200,28200,28200,28200,28200,0
20240110,184500,2935782200,28200,28200,28200,28200,0
20240110,184400,2935782200,28200,28200,28200,28200,0
20240110,184300,2935782200,28200,28200,28200,28200,0
20240110,184200,2935782200,28200,28200,28200,28200,0
20240110,184100,2935782200,28200,28200,28200,28200,0
20240110,184000,2935782200,28200,28200,28200,28200,0
20240110,183900,2935782200,28200,28200,28200,28200,0
20240110,183800,2935782200,28200,28200,28200,28200,0
20240110,183700,2935782200,28200,28200,28200,28200,0
20240110,183600,2935782200,28200,28200,28200,28200,0
20240110,183500,2935782200,28200,28200,28200,28200,0
20240110,183400,2935782200,28200,28200,28200,28200,0
20240110,183300,2935782200,28200,28200,28200,28200,0
20240110,183200,2935782200,28200,28200,28200,28200,0
20240110,183100,2935782200,28200,28200,28200,28200,0
20240110,183000,2935782200,28200,28200,28200,28200,0
20240110,182900,2935782200,28200,28200,28200,28200,0
20240110,182800,2935782200,28200,28200,28200,28200,0
20240110,182700,2935782200,28200,28200,28200,28200,1381
20240110,182600,2935782200,28200,28200,28200,28200,0
20240110,182500,2935782200,28200,28200,28200,28200,0
20240110,182400,2935782200,28200,28200,28200,28200,0
20240110,182300,2935782200,28200,28200,28200,28200,0
20240110,182200,2935782200,28200,28200,28200,28200,0
20240110,182100,2935782200,28200,28200,28200,28200,0
20240110,182000,2935782200,28200,28200,28200,28200,0
20240110,181900,2935782200,28200,28200,28200,28200,0
20240110,181800,2935782200,28200,28200,28200,28200,0
20240110,181700,2935782200,28200,28200,28200,28200,0
20240110,181600,2935782200,28200,28200,28200,28200,0
20240110,181500,2935782200,28200,28200,28200,28200,0
20240110,181400,2935782200,28200,28200,28200,28200,0
20240110,181300,2935782200,28200,28200,28200,28200,0
20240110,181200,2935782200,28200,28200,28200,28200,0
20240110,181100,2935782200,28200,28200,28200,28200,0
20240110,181000,2935782200,28200,28200,28200,28200,0
20240110,180900,2935782200,28200,28200,28200,28200,0
20240110,180800,2935782200,28200,28200,28200,28200,0
20240110,180700,2935782200,28200,28200,28200,28200,0
20240110,180600,2935782200,28200,28200,28200,28200,0
20240110,180500,2935782200,28200,28200,28200,28200,0
20240110,180400,2935782200,28200,28200,28200,28200,0
20240110,180300,2935782200,28200,28200,28200,28200,0
20240110,180200,2935782200,28200,28200,28200,28200,0
20240110,180100,2935782200,28200,28200,28200,28200,0
20240110,180000,2935782200,28200,28200,28200,28200,0
20240110,175900,2935782200,28200,28200,28200,28200,0
20240110,175800,2935782200,28200,28200,28200,28200,0
20240110,175700,2935782200,28200,28200,28200,28200,1381
20240110,175600,2935782200,28200,28200,28200,28200,0
20240110,175500,2935782200,28200,28200,28200,28200,0
20240110,175400,2935782200,28200,28200,28200,28200,0
20240110,175300,2935782200,28200,28200,28200,28200,0
20240110,175200,2935782200,28200,28200,28200,28200,0
20240110,175100,2935782200,28200,28200,28200,28200,0
20240110,175000,2935782200,28200,28200,28200,28200,0
20240110,174900,2935782200,28200,28200,28200,28200,0
20240110,174800,2935782200,28200,28200,28200,28200,0
20240110,174700,2935782200,28200,28200,28200,28200,0
20240110,174600,2935782200,28200,28200,28200,28200,0
20240110,174500,2935782200,28200,28200,28200,28200,0
20240110,174400,2935782200,28200,28200,28200,28200,0
20240110,174300,2935782200,28200,28200,28200,28200,0
20240110,174200,2935782200,28200,28200,28200,28200,0
20240110,174100,2935782200,28200,28200,28200,28200,0
20240110,174000,2935782200,28200,28200,28200,28200,0
20240110,173900,2935782200,28200,28200,28200,28200,0
20240110,173800,2935782200,28200,28200,28200,28200,0
20240110,173700,2935782200,28200,28200,28200,28200,0
20240110,173600,2935782200,28200,28200,28200,28200,0
20240110,173500,2935782200,28200,28200,28200,28200,0
20240110,173400,2935782200,28200,28200,28200,28200,0
20240110,173300,2935782200,28200,28200,28200,28200,0
20240110,173200,2935782200,28200,28200,28200,28200,0
20240110,173100,2935782200,28200,28200,28200,28200,0
20240110,173000,2935782200,28200,28200,28200,28200,0
20240110,172900,2935782200,28200,28200,28200,28200,0
20240110,172800,2935782200,28200,28200,28200,28200,0
20240110,172700,2935782200,28200,28200,28200,28200,1381
20240110,172600,2935782200,28200,28200,28200,28200,0
20240110,172500,2935782200,28200,28200,28200,28200,0
20240110,172400,2935782200,28200,28200,28200,28200,0
20240110,172300,2935782200,28200,28200,28200,28200,0
20240110,172200,2935782200,28200,28200,28200,28200,0
20240110,172100,2935782200,28200,28200,28200,28200,0
20240110,172000,2935782200,28200,28200,28200,28200,0
20240110,171900,2935782200,28200,28200,28200,28200,0
20240110,171800,2935782200,28200,28200,28200,28200,0
20240110,171700,2935782200,28200,28200,28200,28200,0
20240110,171600,2935782200,28200,28200,28200,28200,0
20240110,171500,2935782200,28200,28200,28200,28200,0
20240110,171400,2935782200,28200,28200,28200,28200,0
20240110,171300,2935782200,28200,28200,28200,28200,0
20240110,171200,2935782200,28200,28200,28200,28200,0
20240110,171100,2935782200,28200,28200,28200,28200,0
20240110,171000,2935782200,28200,28200,28200,28200,0
20240110,170900,2935782200,28200,28200,28200,28200,0
20240110,170800,2935782200,28200,28200,28200,28200,0
20240110,170700,2935782200,28200,28200,28200,28200,0
20240110,170600,2935782200,28200,28200,28200,28200,0
20240110,170500,2935782200,28200,28200,28200,28200,0
20240110,170400,2935782200,28200,28200,28200,28200,0
20240110,170300,2935782200,28200,28200,28200,28200,0
20240110,170200,2935782200,28200,28200,28200,28200,0
20240110,170100,2935782200,28200,28200,28200,28200,0
20240110,170000,2935782200,28200,28200,28200,28200,0
20240110,165900,2935782200,28200,28200,28200,28200,0
20240110,165800,2935782200,28200,28200,28200,28200,0
20240110,165700,2935782200,28200,28200,28200,28200,1381
20240110,165600,2935782200,28200,28200,28200,28200,0
20240110,165500,2935782200,28200,28200,28200,28200,0
20240110,165400,2935782200,28200,28200,28200,28200,0
20240110,165300,2935782200,28200,28200,28200,28200,0
20240110,165200,2935782200,28200,28200,28200,28200,0
20240110,165100,2935782200,28200,28200,28200,28200,0
20240110,165000,2935782200,28200,28200,28200,28200,0
20240110,164900,2935782200,28200,28200,28200,28200,0
20240110,164800,2935782200,28200,28200,28200,28200,0
20240110,164700,2935782200,28200,28200,28200,28200,0
20240110,164600,2935782200,28200,28200,28200,28200,0
20240110,164500,2935782200,28200,28200,28200,28200,0
20240110,164400,2935782200,28200,28200,28200,28200,0
20240110,164300,2935782200,28200,28200,28200,28200,0
20240110,164200,2935782200,28200,28200,28200,28200,0
20240110,164100,2935782200,28200,28200,28200,28200,0
20240110,164000,2935782200,28200,28200,28200,28200,0
20240110,163900,2935782200,28200,28200,28200,28200,0
20240110,163800,2935782200,28200,28200,28200,28200,0
20240110,163700,2935782200,28200,28200,28200,28200,0
20240110,163600,2935782200,28200,28200,28200,28200,0
20240110,163500,2935782200,28200,28200,28200,28200,0
20240110,163400,2935782200,28200,28200,28200,28200,0
20240110,163300,2935782200,28200,28200,28200,28200,0
20240110,163200,2935782200,28200,28200,28200,28200,0
20240110,163100,2935782200,28200,28200,28200,28200,0
20240110,163000,2935782200,28200,28200,28200,28200,0
20240110,162900,2935782200,28200,28200,28200,28200,0
20240110,162800,2935782200,28200,28200,28200,28200,0
20240110,162700,2935782200,28200,28200,28200,28200,1381
20240110,162600,2935782200,28200,28200,28200,28200,0
20240110,162500,2935782200,28200,28200,28200,28200,0
20240110,162400,2935782200,28200,28200,28200,28200,0
20240110,162300,2935782200,28200,28200,28200,28200,0
20240110,162200,2935782200,28200,28200,28200,28200,0
20240110,162100,2935782200,28200,28200,28200,28200,0
20240110,162000,2935782200,28200,28200,28200,28200,0
20240110,161900,2935782200,28200,28200,28200,28200,0
20240110,161800,2935782200,28200,28200,28200,28200,0
20240110,161700,2935782200,28200,28200,28200,28200,0
20240110,161600,2935782200,28200,28200,28200,28200,0
20240110,161500,2935782200,28200,28200,28200,28200,0
20240110,161400,2935782200,28200,28200,28200,28200,0
20240110,161300,2935782200,28200,28200,28200,28200,0
20240110,161200,2935782200,28200,28200,28200,28200,0
20240110,161100,2935782200,28200,28200,28200,28200,0
20240110,161000,2935782200,28200,28200,28200,28200,0
20240110,160900,2935782200,28200,28200,28200,28200,0
20240110,160800,2935782200,28200,28200,28200,28200,0
20240110,160700,2935782200,28200,28200,28200,28200,0
20240110,160600,2935782200,28200,28200,28200,28200,0
20240110,160500,2935782200,28200,28200,28200,28200,0
20240110,160400,2935782200,28200,28200,28200,28200,0
20240110,160300,2935782200,28200,28200,28200,28200,0
20240110,160200,2935782200,28200,28200,28200,28200,0
20240110,160100,2935782200,28200,28200,28200,28200,0
20240110,160000,2935782200,28200,28200,28200,28200,0
20240110,155900,2935782200,28200,28200,28200,28200,0
20240110,155800,2935782200,28200,28200,28200,28200,0
20240110,155700,2935782200,28200,28200,28200,28200,1381
20240110,155600,2935782200,28200,28200,28200,28200,0
20240110,155500,2935782200,28200,28200,28200,28200,0
20240110,155400,2935782200,28200,28200,28200,28200,0
20240110,155300,2935782200,28200,28200,28200,28200,0
20240110,155200,2935782200,28200,28200,28200,28200,0
20240110,155100,2935782200,28200,28200,28200,28200,0
20240110,155000,2935782200,28200,28200,28200,28200,0
20240110,154900,2935782200,28200,28200,28200,28200,0
20240110,154800,2935782200,28200,28200,28200,28200,0
20240110,154700,2935782200,28200,28200,28200,28200,0
20240110,154600,2935782200,28200,28200,28200,28200,0
20240110,154500,2935782200,28200,28200,28200,28200,0
20240110,154400,2935782200,28200,28200,28200,28200,0
20240110,154300,2935782200,28200,28200,28200,28200,0
20240110,154200,2935782200,28200,28200,28200,28200,0
20240110,154100,2935782200,28200,28200,28200,28200,0
20240110,154000,2935782200,28200,28200,28200,28200,0
20240110,153900,2935782200,28200,28200,28200,28200,0
20240110,153800,2935782200,28200,28200,28200,28200,0
20240110,153700,2935782200,28200,28200,28200,28200,0
20240110,153600,2935782200,28200,28200,28200,28200,0
20240110,153500,2935782200,28200,28200,28200,28200,0
20240110,153400,2935782200,28200,28200,28200,28200,0
20240110,153300,2935782200,28200,28200,28200,28200,0
20240110,153200,2935782200,28200,28200,28200,28200,0
20240110,153100,2935782200,28200,28200,28200,28200,0
20240110,153000,2935782200,28200,28200,28200,28200,1381
20240110,152900,2896838000,28350,28350,28350,28350,0
20240110,152800,2896838000,28350,28350,28350,28350,0
20240110,152700,2896838000,28350,28350,28350,28350,0
20240110,152600,2896838000,28350,28350,28350,28350,0
20240110,152500,2896838000,28350,28350,28350,28350,0
20240110,152400,2896838000,28350,28350,28350,28350,0
20240110,152300,2896838000,28350,28350,28350,28350,0
20240110,152200,2896838000,28350,28350,28350,28350,0
20240110,152100,2896838000,28350,28350,28350,28350,0
20240110,152000,2896838000,28350,28350,28350,28350,0
20240110,151900,2896838000,28350,28350,28450,28350,99
20240110,151800,2894031050,28400,28400,28400,28400,75
20240110,151700,2891901050,28400,28450,28450,28400,246
20240110,151600,2884907800,28500,28450,28500,28450,156
20240110,151500,2880462250,28450,28450,28450,28450,160
20240110,151400,2875910250,28500,28450,28500,28400,246
20240110,151300,2868904650,28450,28450,28450,28450,56
20240110,151200,2867311450,28450,28450,28450,28450,177
20240110,151100,2862275800,28450,28400,28450,28400,136
20240110,151000,2858410900,28350,28350,28450,28350,237
20240110,150900,2851682900,28400,28400,28400,28400,2
20240110,150800,2851626100,28400,28400,28400,28400,135
20240110,150700,2847792100,28400,28400,28400,28400,9
20240110,150600,2847536500,28400,28400,28400,28400,40
20240110,150500,2846400500,28350,28350,28400,28300,175
20240110,150400,2841433000,28350,28350,28350,28350,155
20240110,150300,2837038750,28450,28400,28450,28350,184
20240110,150200,2831815600,28350,28350,28350,28350,40
20240110,150100,2830681600,28350,28500,28500,28350,160
20240110,150000,2826138800,28400,28350,28500,28350,174
20240110,145900,2821189550,28350,28350,28500,28350,220
20240110,145800,2814943350,28350,28350,28350,28350,100
20240110,145700,2812108350,28350,28300,28350,28300,168
20240110,145600,2807351150,28350,28300,28350,28300,113
20240110,145500,2804153200,28350,28350,28350,28350,0
20240110,145400,2804153200,28350,28400,28400,28300,261
20240110,145300,2796758800,28300,28300,28300,28300,112
20240110,145200,2793589200,28300,28350,28350,28300,251
20240110,145100,2786478950,28300,28400,28400,28300,121
20240110,145000,2783053750,28400,28500,28500,28400,176
20240110,144900,2778048050,28450,28450,28450,28400,323
20240110,144800,2768865600,28350,28350,28400,28350,296
20240110,144700,2760468450,28350,28300,28350,28300,124
20240110,144600,2756958650,28250,28250,28250,28250,183
20240110,144500,2751788900,28250,28350,28350,28250,201
20240110,144400,2746096600,28300,28400,28400,28300,477
20240110,144300,2732590050,28400,28300,28400,28300,252
20240110,144200,2725444550,28400,28350,28400,28350,310
20240110,144100,2716646150,28350,28350,28350,28350,113
20240110,144000,2713442600,28300,28300,28300,28300,1
20240110,143900,2713414300,28300,28300,28300,28300,178
20240110,143800,2708376900,28300,28350,28350,28300,204
20240110,143700,2702595800,28350,28350,28350,28350,202
20240110,143600,2696869100,28350,28350,28350,28350,214
20240110,143500,2690802200,28350,28350,28350,28350,0
20240110,143400,2690802200,28350,28350,28350,28350,206
20240110,143300,2684962100,28300,28350,28350,28300,141
20240110,143200,2680970350,28350,28250,28350,28250,297
20240110,143100,2672563550,28300,28300,28350,28300,353
20240110,143000,2662566800,28350,28300,28350,28300,26
20240110,142900,2661830950,28300,28300,28300,28300,88
20240110,142800,2659340550,28300,28250,28300,28250,255
20240110,142700,2652129650,28300,28350,28350,28300,330
20240110,142600,2642790250,28350,28300,28350,28300,133
20240110,142500,2639026300,28350,28350,28350,28350,155
20240110,142400,2634632050,28400,28400,28450,28400,383
20240110,142300,2623748050,28400,28450,28450,28400,226
20240110,142200,2617319500,28400,28450,28450,28400,113
20240110,142100,2614110250,28400,28350,28400,28350,249
20240110,142000,2607039950,28400,28450,28500,28400,420
20240110,141900,2595085500,28450,28450,28450,28450,112
20240110,141800,2591899100,28450,28400,28450,28400,121
20240110,141700,2588462250,28450,28400,28450,28400,256
20240110,141600,2581184650,28400,28400,28400,28400,107
20240110,141500,2578145850,28400,28400,28450,28400,237
20240110,141400,2571414650,28350,28350,28350,28350,158
20240110,141300,2566935350,28400,28400,28400,28350,415
20240110,141200,2555155900,28400,28350,28400,28350,371
20240110,141100,2544627400,28400,28400,28400,28400,10
20240110,141000,2544343400,28400,28400,28400,28400,136
20240110,140900,2540481000,28350,28450,28450,28350,300
20240110,140800,2531969000,28350,28350,28400,28350,483
20240110,140700,2518269550,28450,28300,28450,28300,143
20240110,140600,2514220600,28450,28450,28450,28450,10
20240110,140500,2513936100,28300,28350,28400,28300,177
20240110,140400,2508926200,28300,28300,28300,28300,162
20240110,140300,2504341600,28300,28400,28400,28300,534
20240110,140200,2489201850,28400,28400,28450,28400,229
20240110,140100,2482697850,28500,28450,28500,28450,237
20240110,140000,2475945100,28450,28600,28600,28450,139
20240110,135900,2471986500,28550,28550,28550,28500,359
20240110,135800,2461742650,28550,28500,28550,28500,243
20240110,135700,2454813150,28500,28450,28500,28450,189
20240110,135600,2449432250,28500,28450,28500,28450,74
20240110,135500,2447324050,28450,28450,28500,28450,387
20240110,135400,2436300450,28450,28400,28450,28400,260
20240110,135300,2428909400,28400,28400,28400,28400,280
20240110,135200,2420957400,28400,28400,28400,28400,292
20240110,135100,2412664600,28450,28450,28500,28450,311
20240110,135000,2403815400,28450,28450,28500,28450,236
20240110,134900,2397098550,28500,28500,28500,28450,232
20240110,134800,2390492150,28500,28550,28550,28450,273
20240110,134700,2382716900,28500,28450,28500,28450,119
20240110,134600,2379330200,28450,28600,28600,28450,266
20240110,134500,2371739000,28600,28600,28600,28550,298
20240110,134400,2363223050,28650,28600,28650,28600,251
20240110,134300,2356042000,28600,28650,28650,28550,174
20240110,134200,2351065450,28650,28650,28650,28650,108
20240110,134100,2347971250,28650,28550,28650,28550,288
20240110,134000,2339727500,28600,28600,28650,28550,613
20240110,133900,2322201400,28600,28600,28600,28550,316
20240110,133800,2313169400,28600,28600,28600,28550,255
20240110,133700,2305884200,28550,28500,28550,28500,114
20240110,133600,2302634000,28500,28550,28600,28500,269
20240110,133500,2294953800,28500,28450,28500,28450,280
20240110,133400,2286981050,28450,28450,28450,28450,140
20240110,133300,2282998050,28400,28400,28450,28350,880
20240110,133200,2257975300,28400,28300,28400,28300,89
20240110,133100,2255449700,28300,28300,28350,28300,153
20240110,133000,2251113200,28300,28350,28350,28200,274
20240110,132900,2243369950,28350,28350,28350,28300,288
20240110,132800,2235210750,28300,28300,28300,28300,112
20240110,132700,2232041150,28350,28350,28350,28350,0
20240110,132600,2232041150,28350,28350,28350,28350,235
20240110,132500,2225378900,28350,28350,28350,28350,222
20240110,132400,2219085200,28300,28300,28350,28300,213
20240110,132300,2213052300,28200,28250,28250,28200,168
20240110,132200,2208306700,28250,28250,28250,28250,55
20240110,132100,2206752950,28200,28300,28350,28200,406
20240110,132000,2195273700,28300,28300,28300,28300,112
20240110,131900,2192104100,28350,28300,28350,28300,358
20240110,131800,2181960900,28300,28250,28300,28250,122
20240110,131700,2178513900,28300,28250,28300,28250,17
20240110,131600,2178033150,28200,28250,28250,28200,249
20240110,131500,2171002600,28300,28300,28300,28300,226
20240110,131400,2164606800,28300,28350,28350,28300,265
20240110,131300,2157105000,28350,28400,28400,28350,146
20240110,131200,2152959550,28350,28350,28400,28350,143
20240110,131100,2148905100,28350,28400,28400,28350,152
20240110,131000,2144588950,28350,28400,28400,28350,180
20240110,130900,2139477150,28400,28400,28450,28400,143
20240110,130800,2135415550,28400,28400,28400,28400,138
20240110,130700,2131496350,28350,28350,28350,28350,136
20240110,130600,2127640750,28350,28350,28350,28300,253
20240110,130500,2120473800,28350,28400,28400,28350,244
20240110,130400,2113546950,28450,28400,28450,28350,195
20240110,130300,2108013750,28400,28400,28400,28400,128
20240110,130200,2104378550,28350,28350,28350,28350,116
20240110,130100,2101089950,28350,28400,28450,28350,260
20240110,130000,2093711150,28450,28400,28450,28400,431
20240110,125900,2081455300,28400,28400,28400,28400,112
20240110,125800,2078274500,28450,28400,28450,28400,20
20240110,125700,2077706000,28400,28400,28400,28350,185
20240110,125600,2072452550,28350,28350,28350,28350,139
20240110,125500,2068511900,28350,28300,28350,28300,175
20240110,125400,2063559000,28350,28300,28350,28300,209
20240110,125300,2057640050,28350,28250,28350,28250,38
20240110,125200,2056565550,28250,28300,28300,28250,189
20240110,125100,2051225850,28300,28200,28300,28200,113
20240110,125000,2048039150,28200,28250,28250,28200,168
20240110,124900,2043300500,28250,28200,28300,28200,330
20240110,124800,2033973750,28250,28250,28250,28250,184
20240110,124700,2028775750,28250,28300,28300,28250,40
20240110,124600,2027645100,28250,28250,28250,28200,231
20240110,124500,2021121950,28250,28250,28250,28200,148
20240110,124400,2016941000,28300,28250,28300,28200,210
20240110,124300,2011008750,28250,28250,28350,28250,72
20240110,124200,2008974300,28250,28250,28300,28200,160
20240110,124100,2004454500,28250,28350,28350,28200,234
20240110,124000,1997843350,28350,28250,28350,28200,137
20240110,123900,1993978500,28300,28300,28300,28250,150
20240110,123800,1989734150,28250,28250,28250,28250,216
20240110,123700,1983632150,28250,28250,28250,28250,129
20240110,123600,1979987900,28250,28250,28250,28250,89
20240110,123500,1977473650,28250,28250,28300,28250,293
20240110,123400,1969190050,28200,28250,28250,28200,131
20240110,123300,1965494300,28250,28500,28500,28250,490
20240110,123200,1951564850,28450,28450,28450,28450,112
20240110,123100,1948378450,28450,28450,28450,28450,112
20240110,123000,1945192050,28400,28500,28500,28400,351
20240110,122900,1935194550,28500,28500,28500,28500,1
20240110,122800,1935166050,28450,28500,28500,28450,120
20240110,122700,1931751650,28500,28450,28500,28450,170
20240110,122600,1926906700,28450,28450,28450,28450,115
20240110,122500,1923634950,28400,28400,28450,28400,220
20240110,122400,1917386550,28400,28400,28450,28400,59
20240110,122300,1915710600,28400,28400,28400,28400,139
20240110,122200,1911763000,28450,28450,28500,28400,217
20240110,122100,1905589850,28400,28400,28400,28400,115
20240110,122000,1902323850,28400,28400,28400,28400,130
20240110,121900,1898631850,28450,28400,28450,28400,145
20240110,121800,1894513450,28350,28400,28400,28350,115
20240110,121700,1891253050,28350,28350,28350,28350,120
20240110,121600,1887851050,28300,28300,28300,28250,203
20240110,121500,1882112000,28300,28300,28300,28250,238
20240110,121400,1875384700,28250,28300,28300,28250,21
20240110,121300,1874790550,28250,28200,28250,28200,145
20240110,121200,1870695100,28200,28250,28250,28200,281
20240110,121100,1862762650,28250,28300,28300,28250,299
20240110,121000,1854309350,28250,28200,28250,28200,204
20240110,120900,1848552300,28250,28300,28350,28250,274
20240110,120800,1840801850,28300,28300,28300,28300,206
20240110,120700,1834972050,28350,28400,28400,28350,194
20240110,120600,1829464400,28400,28450,28450,28400,129
20240110,120500,1825800050,28400,28350,28450,28350,108
20240110,120400,1822737950,28250,28300,28300,28250,393
20240110,120300,1811622950,28250,28300,28300,28250,169
20240110,120200,1806845850,28200,28250,28250,28200,219
20240110,120100,1800661000,28300,28350,28350,28300,363
20240110,120000,1790382250,28450,28400,28450,28400,12
20240110,115900,1790041400,28350,28400,28400,28350,206
20240110,115800,1784199000,28400,28350,28400,28350,142
20240110,115700,1780172100,28350,28350,28350,28350,154
20240110,115600,1775806200,28350,28350,28400,28300,317
20240110,115500,1766824700,28300,28250,28300,28250,104
20240110,115400,1763882550,28300,28350,28350,28300,206
20240110,115300,1758043900,28350,28400,28400,28350,205
20240110,115200,1752224150,28400,28500,28500,28400,213
20240110,115100,1746166100,28450,28450,28450,28450,258
20240110,115000,1738826000,28500,28400,28500,28400,99
20240110,114900,1736010800,28450,28500,28500,28450,263
20240110,114800,1728519500,28500,28550,28550,28500,200
20240110,114700,1722816650,28500,28550,28550,28500,132
20240110,114600,1719053850,28550,28600,28600,28500,606
20240110,114500,1701754750,28600,28500,28600,28500,99
20240110,114400,1698927950,28500,28450,28550,28450,1474
20240110,114300,1656912350,28450,28400,28450,28400,216
20240110,114200,1650777550,28400,28400,28450,28400,197
20240110,114100,1645182150,28400,28350,28400,28350,127
20240110,114000,1641580950,28350,28400,28400,28350,274
20240110,113900,1633812000,28400,28450,28450,28400,271
20240110,113800,1626110950,28450,28350,28450,28350,1281
20240110,113700,1589784400,28350,28350,28350,28300,270
20240110,113600,1582135500,28350,28300,28350,28300,329
20240110,113500,1572817850,28300,28350,28350,28300,251
20240110,113400,1565704050,28350,28350,28350,28300,238
20240110,113300,1558962900,28350,28350,28350,28300,248
20240110,113200,1551937700,28300,28300,28300,28250,507
20240110,113100,1537597200,28250,28300,28300,28250,158
20240110,113000,1533127500,28300,28250,28300,28250,148
20240110,112900,1528946300,28250,28250,28250,28250,344
20240110,112800,1519228300,28200,28200,28200,28200,144
20240110,112700,1515167500,28150,28150,28200,28100,184
20240110,112600,1509985400,28200,28200,28200,28200,196
20240110,112500,1504458200,28150,28100,28200,28100,215
20240110,112400,1498408850,28100,28150,28150,28100,221
20240110,112300,1492189600,28100,28150,28150,28100,186
20240110,112200,1486954200,28150,28200,28200,28150,141
20240110,112100,1482984800,28200,28100,28200,28050,117
20240110,112000,1479697150,28150,28200,28250,28150,352
20240110,111900,1469764900,28250,28200,28250,28150,328
20240110,111800,1460520750,28200,28200,28200,28100,132
20240110,111700,1456809700,28200,28100,28200,28050,125
20240110,111600,1453297550,28150,28150,28150,28150,138
20240110,111500,1449412850,28100,28050,28100,28050,228
20240110,111400,1443012150,28000,28050,28050,28000,254
20240110,111300,1435893050,28000,28000,28050,28000,227
20240110,111200,1429536650,27950,27950,27950,27950,113
20240110,111100,1426378300,27950,28000,28000,27950,41
20240110,111000,1425232000,27900,27950,28000,27900,361
20240110,110900,1415141850,27900,28000,28000,27900,446
20240110,110800,1402665750,28000,28000,28000,27950,169
20240110,110700,1397939350,28050,28000,28050,28000,340
20240110,110600,1388408750,28050,28050,28050,28050,63
20240110,110500,1386641600,27950,28050,28100,27950,220
20240110,110400,1380476700,28000,28050,28050,28000,181
20240110,110300,1375408150,28000,28000,28000,27950,226
20240110,110200,1369085750,28000,27900,28000,27900,360
20240110,110100,1359029100,27950,27950,27950,27950,121
20240110,110000,1355647150,27850,27900,27900,27850,243
20240110,105900,1348878100,27850,27950,28000,27850,411
20240110,105800,1337390650,27950,27850,27950,27850,252
20240110,105700,1330358450,27900,27950,28000,27850,293
20240110,105600,1322182100,27900,27850,28000,27850,267
20240110,105500,1314728750,27900,27900,27950,27900,216
20240110,105400,1308700100,27850,27850,27900,27850,133
20240110,105300,1304995050,27850,27850,27850,27850,199
20240110,105200,1299452900,27900,27900,27900,27900,140
20240110,105100,1295546900,27950,27900,27950,27900,385
20240110,105000,1284792750,27950,27900,27950,27850,781
20240110,104900,1262976650,27900,27800,27900,27750,423
20240110,104800,1251199200,27850,27900,27900,27800,347
20240110,104700,1241539900,27800,27900,27900,27800,6
20240110,104600,1241373000,27800,27750,27800,27650,685
20240110,104500,1222372200,27750,27800,27850,27700,325
20240110,104400,1213338550,27750,27750,27750,27750,179
20240110,104300,1208371300,27750,27800,27800,27700,74
20240110,104200,1206318250,27750,27700,27750,27700,90
20240110,104100,1203821400,27600,27650,27700,27600,196
20240110,104000,1198407000,27650,27650,27700,27650,100
20240110,103900,1195641700,27650,27650,27650,27650,119
20240110,103800,1192351350,27700,27700,27700,27650,133
20240110,103700,1188669450,27750,27550,27750,27550,175
20240110,103600,1183837750,27550,27600,27600,27500,972
20240110,103500,1157097300,27600,27600,27600,27550,213
20240110,103400,1151227300,27600,27600,27600,27550,211
20240110,103300,1145409300,27600,27600,27600,27600,66
20240110,103200,1143587700,27650,27650,27650,27650,0
20240110,103100,1143587700,27650,27650,27650,27550,565
20240110,103000,1128014400,27600,27600,27600,27600,249
20240110,102900,1121142000,27550,27550,27600,27550,220
20240110,102800,1115075750,27600,27550,27600,27550,140
20240110,102700,1111217350,27600,27600,27600,27600,38
20240110,102600,1110168550,27550,27600,27700,27550,234
20240110,102500,1103708850,27650,27650,27650,27600,166
20240110,102400,1099124550,27650,27650,27650,27600,207
20240110,102300,1093407250,27700,27650,27700,27650,200
20240110,102200,1087876750,27650,27650,27700,27650,329
20240110,102100,1078776100,27650,27700,27700,27650,221
20240110,102000,1072663650,27700,27650,27750,27650,177
20240110,101900,1067768050,27650,27550,27650,27550,388
20240110,101800,1057077000,27500,27550,27550,27500,9
20240110,101700,1056829400,27550,27500,27550,27500,808
20240110,101600,1034599650,27500,27550,27650,27500,582
20240110,101500,1018558150,27550,27550,27550,27500,426
20240110,101400,1006835400,27550,27550,27550,27500,366
20240110,101300,996754750,27550,27550,27550,27550,183
20240110,101200,991713100,27500,27500,27550,27500,178
20240110,101100,986817000,27500,27600,27600,27500,192
20240110,101000,981526650,27550,27600,27650,27550,490
20240110,100900,968019200,27550,27600,27700,27550,160
20240110,100800,963605250,27550,27600,27600,27500,436
20240110,100700,951604650,27550,27550,27550,27500,179
20240110,100600,946674900,27500,27550,27650,27500,246
20240110,100500,939901400,27550,27550,27600,27550,298
20240110,100400,931688150,27550,27600,27600,27550,721
20240110,100300,911815350,27600,27750,27750,27600,317
20240110,100200,903056200,27750,27800,27800,27700,249
20240110,100100,896153250,27750,27700,27800,27650,329
20240110,100000,887032950,27650,27750,27750,27650,134
20240110,095900,883327750,27650,27650,27700,27650,125
20240110,095800,879871150,27650,27700,27750,27550,1305
20240110,095700,843850900,27650,27650,27700,27600,704
20240110,095600,824386600,27750,27650,27750,27650,190
20240110,095500,819126300,27600,27700,27750,27600,296
20240110,095400,810948750,27700,27700,27700,27700,417
20240110,095300,799397850,27700,27750,27750,27700,128
20240110,095200,795846400,27750,27850,27850,27750,250
20240110,095100,788896000,27850,27850,27850,27850,798
20240110,095000,766671700,27850,27900,27900,27850,308
20240110,094900,758091250,27950,27850,27950,27850,6
20240110,094800,757923650,27850,27900,27900,27850,660
20240110,094700,739515700,27900,27900,27900,27900,127
20240110,094600,735972400,27850,27900,27950,27850,320
20240110,094500,727044500,27850,27950,27950,27850,256
20240110,094400,719900200,27950,27850,27950,27850,202
20240110,094300,714261550,27850,27900,27900,27850,262
20240110,094200,706953900,27900,27950,27950,27900,179
20240110,094100,701954050,27950,27950,28000,27950,93
20240110,094000,699354100,28000,28000,28050,27950,295
20240110,093900,691098250,28000,28050,28050,28000,206
20240110,093800,685325700,28050,28050,28050,28050,14
20240110,093700,684933000,28050,28100,28100,28050,364
20240110,093600,674714650,28100,28100,28150,28100,125
20240110,093500,671201850,28100,28100,28150,28100,68
20240110,093400,669290550,28100,28200,28200,28100,28
20240110,093300,668503650,28100,28250,28250,28100,79
20240110,093200,666272250,28100,28200,28200,28100,99
20240110,093100,663481400,28200,28100,28200,28100,254
20240110,093000,656330250,28050,28300,28300,28000,2028
20240110,092900,599165600,28300,28350,28350,28300,96
20240110,092800,596448550,28300,28300,28300,28300,22
20240110,092700,595825950,28300,28350,28350,28300,127
20240110,092600,592231550,28350,28350,28350,28300,73
20240110,092500,590162900,28300,28450,28450,28300,25
20240110,092400,589454650,28450,28450,28450,28450,50
20240110,092300,588032150,28450,28450,28450,28350,125
20240110,092200,584484800,28450,28450,28450,28450,2
20240110,092100,584427900,28450,28300,28500,28300,141
20240110,092000,580429100,28400,28400,28400,28350,202
20240110,091900,574692350,28400,28450,28500,28400,62
20240110,091800,572927600,28350,28400,28450,28250,266
20240110,091700,565380250,28400,28400,28400,28400,2
20240110,091600,565323450,28250,28300,28300,28250,240
20240110,091500,558538450,28250,28400,28400,28250,238
20240110,091400,551800850,28450,28550,28550,28300,833
20240110,091300,528149000,28550,28600,28600,28550,8
20240110,091200,527920450,28400,28300,28600,28250,571
20240110,091100,511713350,28400,28250,28400,28250,230
20240110,091000,505207100,28100,27650,28150,27550,2096
20240110,090900,446776150,27800,28200,28200,27400,3131
20240110,090800,359923250,28250,28300,28300,28000,1437
20240110,090700,319431900,28300,28350,28500,28300,4503
20240110,090600,191946700,28350,28400,28800,28350,275
20240110,090500,184136200,28400,28500,28600,28400,456
20240110,090400,171151750,28600,28900,28900,28600,1226
20240110,090300,135845400,28900,28700,29350,28500,404
20240110,090200,124173000,28850,28850,29400,28750,1541
20240110,090100,79012050,28850,29200,29500,28850,1970
20240110,090000,21670950,29100,29250,29250,28900,743