KissMeData/086790/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195900,31039272800,42350,42350,42350,42350,60317
20240103,195800,31039272800,42350,42350,42350,42350,0
20240103,195700,31039272800,42350,42350,42350,42350,0
20240103,195600,31039272800,42350,42350,42350,42350,0
20240103,195500,31039272800,42350,42350,42350,42350,0
20240103,195400,31039272800,42350,42350,42350,42350,0
20240103,195300,31039272800,42350,42350,42350,42350,0
20240103,195200,31039272800,42350,42350,42350,42350,0
20240103,195100,31039272800,42350,42350,42350,42350,0
20240103,195000,31039272800,42350,42350,42350,42350,0
20240103,194900,31039272800,42350,42350,42350,42350,0
20240103,194800,31039272800,42350,42350,42350,42350,0
20240103,194700,31039272800,42350,42350,42350,42350,0
20240103,194600,31039272800,42350,42350,42350,42350,0
20240103,194500,31039272800,42350,42350,42350,42350,0
20240103,194400,31039272800,42350,42350,42350,42350,0
20240103,194300,31039272800,42350,42350,42350,42350,0
20240103,194200,31039272800,42350,42350,42350,42350,0
20240103,194100,31039272800,42350,42350,42350,42350,0
20240103,194000,31039272800,42350,42350,42350,42350,0
20240103,193900,31039272800,42350,42350,42350,42350,0
20240103,193800,31039272800,42350,42350,42350,42350,0
20240103,193700,31039272800,42350,42350,42350,42350,0
20240103,193600,31039272800,42350,42350,42350,42350,0
20240103,193500,31039272800,42350,42350,42350,42350,0
20240103,193400,31039272800,42350,42350,42350,42350,0
20240103,193300,31039272800,42350,42350,42350,42350,0
20240103,193200,31039272800,42350,42350,42350,42350,0
20240103,193100,31039272800,42350,42350,42350,42350,0
20240103,193000,31039272800,42350,42350,42350,42350,0
20240103,192900,31039272800,42350,42350,42350,42350,60317
20240103,192800,31039272800,42350,42350,42350,42350,0
20240103,192700,31039272800,42350,42350,42350,42350,0
20240103,192600,31039272800,42350,42350,42350,42350,0
20240103,192500,31039272800,42350,42350,42350,42350,0
20240103,192400,31039272800,42350,42350,42350,42350,0
20240103,192300,31039272800,42350,42350,42350,42350,0
20240103,192200,31039272800,42350,42350,42350,42350,0
20240103,192100,31039272800,42350,42350,42350,42350,0
20240103,192000,31039272800,42350,42350,42350,42350,0
20240103,191900,31039272800,42350,42350,42350,42350,0
20240103,191800,31039272800,42350,42350,42350,42350,0
20240103,191700,31039272800,42350,42350,42350,42350,0
20240103,191600,31039272800,42350,42350,42350,42350,0
20240103,191500,31039272800,42350,42350,42350,42350,0
20240103,191400,31039272800,42350,42350,42350,42350,0
20240103,191300,31039272800,42350,42350,42350,42350,0
20240103,191200,31039272800,42350,42350,42350,42350,0
20240103,191100,31039272800,42350,42350,42350,42350,0
20240103,191000,31039272800,42350,42350,42350,42350,0
20240103,190900,31039272800,42350,42350,42350,42350,0
20240103,190800,31039272800,42350,42350,42350,42350,0
20240103,190700,31039272800,42350,42350,42350,42350,0
20240103,190600,31039272800,42350,42350,42350,42350,0
20240103,190500,31039272800,42350,42350,42350,42350,0
20240103,190400,31039272800,42350,42350,42350,42350,0
20240103,190300,31039272800,42350,42350,42350,42350,0
20240103,190200,31039272800,42350,42350,42350,42350,0
20240103,190100,31039272800,42350,42350,42350,42350,0
20240103,190000,31039272800,42350,42350,42350,42350,0
20240103,185900,31039272800,42350,42350,42350,42350,60317
20240103,185800,31039272800,42350,42350,42350,42350,0
20240103,185700,31039272800,42350,42350,42350,42350,0
20240103,185600,31039272800,42350,42350,42350,42350,0
20240103,185500,31039272800,42350,42350,42350,42350,0
20240103,185400,31039272800,42350,42350,42350,42350,0
20240103,185300,31039272800,42350,42350,42350,42350,0
20240103,185200,31039272800,42350,42350,42350,42350,0
20240103,185100,31039272800,42350,42350,42350,42350,0
20240103,185000,31039272800,42350,42350,42350,42350,0
20240103,184900,31039272800,42350,42350,42350,42350,0
20240103,184800,31039272800,42350,42350,42350,42350,0
20240103,184700,31039272800,42350,42350,42350,42350,0
20240103,184600,31039272800,42350,42350,42350,42350,0
20240103,184500,31039272800,42350,42350,42350,42350,0
20240103,184400,31039272800,42350,42350,42350,42350,0
20240103,184300,31039272800,42350,42350,42350,42350,0
20240103,184200,31039272800,42350,42350,42350,42350,0
20240103,184100,31039272800,42350,42350,42350,42350,0
20240103,184000,31039272800,42350,42350,42350,42350,0
20240103,183900,31039272800,42350,42350,42350,42350,0
20240103,183800,31039272800,42350,42350,42350,42350,0
20240103,183700,31039272800,42350,42350,42350,42350,0
20240103,183600,31039272800,42350,42350,42350,42350,0
20240103,183500,31039272800,42350,42350,42350,42350,0
20240103,183400,31039272800,42350,42350,42350,42350,0
20240103,183300,31039272800,42350,42350,42350,42350,0
20240103,183200,31039272800,42350,42350,42350,42350,0
20240103,183100,31039272800,42350,42350,42350,42350,0
20240103,183000,31039272800,42350,42350,42350,42350,0
20240103,182900,31039272800,42350,42350,42350,42350,60317
20240103,182800,31039272800,42350,42350,42350,42350,0
20240103,182700,31039272800,42350,42350,42350,42350,0
20240103,182600,31039272800,42350,42350,42350,42350,0
20240103,182500,31039272800,42350,42350,42350,42350,0
20240103,182400,31039272800,42350,42350,42350,42350,0
20240103,182300,31039272800,42350,42350,42350,42350,0
20240103,182200,31039272800,42350,42350,42350,42350,0
20240103,182100,31039272800,42350,42350,42350,42350,0
20240103,182000,31039272800,42350,42350,42350,42350,0
20240103,181900,31039272800,42350,42350,42350,42350,0
20240103,181800,31039272800,42350,42350,42350,42350,0
20240103,181700,31039272800,42350,42350,42350,42350,0
20240103,181600,31039272800,42350,42350,42350,42350,0
20240103,181500,31039272800,42350,42350,42350,42350,0
20240103,181400,31039272800,42350,42350,42350,42350,0
20240103,181300,31039272800,42350,42350,42350,42350,0
20240103,181200,31039272800,42350,42350,42350,42350,0
20240103,181100,31039272800,42350,42350,42350,42350,0
20240103,181000,31039272800,42350,42350,42350,42350,0
20240103,180900,31039272800,42350,42350,42350,42350,0
20240103,180800,31039272800,42350,42350,42350,42350,0
20240103,180700,31039272800,42350,42350,42350,42350,0
20240103,180600,31039272800,42350,42350,42350,42350,0
20240103,180500,31039272800,42350,42350,42350,42350,0
20240103,180400,31039272800,42350,42350,42350,42350,0
20240103,180300,31039272800,42350,42350,42350,42350,0
20240103,180200,31039272800,42350,42350,42350,42350,0
20240103,180100,31039272800,42350,42350,42350,42350,0
20240103,180000,31039272800,42350,42350,42350,42350,0
20240103,175900,31039272800,42350,42350,42350,42350,60317
20240103,175800,31039272800,42350,42350,42350,42350,0
20240103,175700,31039272800,42350,42350,42350,42350,0
20240103,175600,31039272800,42350,42350,42350,42350,0
20240103,175500,31039272800,42350,42350,42350,42350,0
20240103,175400,31039272800,42350,42350,42350,42350,0
20240103,175300,31039272800,42350,42350,42350,42350,0
20240103,175200,31039272800,42350,42350,42350,42350,0
20240103,175100,31039272800,42350,42350,42350,42350,0
20240103,175000,31039272800,42350,42350,42350,42350,0
20240103,174900,31039272800,42350,42350,42350,42350,0
20240103,174800,31039272800,42350,42350,42350,42350,0
20240103,174700,31039272800,42350,42350,42350,42350,0
20240103,174600,31039272800,42350,42350,42350,42350,0
20240103,174500,31039272800,42350,42350,42350,42350,0
20240103,174400,31039272800,42350,42350,42350,42350,0
20240103,174300,31039272800,42350,42350,42350,42350,0
20240103,174200,31039272800,42350,42350,42350,42350,0
20240103,174100,31039272800,42350,42350,42350,42350,0
20240103,174000,31039272800,42350,42350,42350,42350,0
20240103,173900,31039272800,42350,42350,42350,42350,0
20240103,173800,31039272800,42350,42350,42350,42350,0
20240103,173700,31039272800,42350,42350,42350,42350,0
20240103,173600,31039272800,42350,42350,42350,42350,0
20240103,173500,31039272800,42350,42350,42350,42350,0
20240103,173400,31039272800,42350,42350,42350,42350,0
20240103,173300,31039272800,42350,42350,42350,42350,0
20240103,173200,31039272800,42350,42350,42350,42350,0
20240103,173100,31039272800,42350,42350,42350,42350,0
20240103,173000,31039272800,42350,42350,42350,42350,0
20240103,172900,31039272800,42350,42350,42350,42350,60317
20240103,172800,31039272800,42350,42350,42350,42350,0
20240103,172700,31039272800,42350,42350,42350,42350,0
20240103,172600,31039272800,42350,42350,42350,42350,0
20240103,172500,31039272800,42350,42350,42350,42350,0
20240103,172400,31039272800,42350,42350,42350,42350,0
20240103,172300,31039272800,42350,42350,42350,42350,0
20240103,172200,31039272800,42350,42350,42350,42350,0
20240103,172100,31039272800,42350,42350,42350,42350,0
20240103,172000,31039272800,42350,42350,42350,42350,0
20240103,171900,31039272800,42350,42350,42350,42350,0
20240103,171800,31039272800,42350,42350,42350,42350,0
20240103,171700,31039272800,42350,42350,42350,42350,0
20240103,171600,31039272800,42350,42350,42350,42350,0
20240103,171500,31039272800,42350,42350,42350,42350,0
20240103,171400,31039272800,42350,42350,42350,42350,0
20240103,171300,31039272800,42350,42350,42350,42350,0
20240103,171200,31039272800,42350,42350,42350,42350,0
20240103,171100,31039272800,42350,42350,42350,42350,0
20240103,171000,31039272800,42350,42350,42350,42350,0
20240103,170900,31039272800,42350,42350,42350,42350,0
20240103,170800,31039272800,42350,42350,42350,42350,0
20240103,170700,31039272800,42350,42350,42350,42350,0
20240103,170600,31039272800,42350,42350,42350,42350,0
20240103,170500,31039272800,42350,42350,42350,42350,0
20240103,170400,31039272800,42350,42350,42350,42350,0
20240103,170300,31039272800,42350,42350,42350,42350,0
20240103,170200,31039272800,42350,42350,42350,42350,0
20240103,170100,31039272800,42350,42350,42350,42350,0
20240103,170000,31039272800,42350,42350,42350,42350,0
20240103,165900,31039272800,42350,42350,42350,42350,60317
20240103,165800,31039272800,42350,42350,42350,42350,0
20240103,165700,31039272800,42350,42350,42350,42350,0
20240103,165600,31039272800,42350,42350,42350,42350,0
20240103,165500,31039272800,42350,42350,42350,42350,0
20240103,165400,31039272800,42350,42350,42350,42350,0
20240103,165300,31039272800,42350,42350,42350,42350,0
20240103,165200,31039272800,42350,42350,42350,42350,0
20240103,165100,31039272800,42350,42350,42350,42350,0
20240103,165000,31039272800,42350,42350,42350,42350,0
20240103,164900,31039272800,42350,42350,42350,42350,0
20240103,164800,31039272800,42350,42350,42350,42350,0
20240103,164700,31039272800,42350,42350,42350,42350,0
20240103,164600,31039272800,42350,42350,42350,42350,0
20240103,164500,31039272800,42350,42350,42350,42350,0
20240103,164400,31039272800,42350,42350,42350,42350,0
20240103,164300,31039272800,42350,42350,42350,42350,0
20240103,164200,31039272800,42350,42350,42350,42350,0
20240103,164100,31039272800,42350,42350,42350,42350,0
20240103,164000,31039272800,42350,42350,42350,42350,0
20240103,163900,31039272800,42350,42350,42350,42350,0
20240103,163800,31039272800,42350,42350,42350,42350,0
20240103,163700,31039272800,42350,42350,42350,42350,0
20240103,163600,31039272800,42350,42350,42350,42350,0
20240103,163500,31039272800,42350,42350,42350,42350,0
20240103,163400,31039272800,42350,42350,42350,42350,0
20240103,163300,31039272800,42350,42350,42350,42350,0
20240103,163200,31039272800,42350,42350,42350,42350,0
20240103,163100,31039272800,42350,42350,42350,42350,0
20240103,163000,31039272800,42350,42350,42350,42350,0
20240103,162900,31039272800,42350,42350,42350,42350,60317
20240103,162800,31039272800,42350,42350,42350,42350,0
20240103,162700,31039272800,42350,42350,42350,42350,0
20240103,162600,31039272800,42350,42350,42350,42350,0
20240103,162500,31039272800,42350,42350,42350,42350,0
20240103,162400,31039272800,42350,42350,42350,42350,0
20240103,162300,31039272800,42350,42350,42350,42350,0
20240103,162200,31039272800,42350,42350,42350,42350,0
20240103,162100,31039272800,42350,42350,42350,42350,0
20240103,162000,31039272800,42350,42350,42350,42350,0
20240103,161900,31039272800,42350,42350,42350,42350,0
20240103,161800,31039272800,42350,42350,42350,42350,0
20240103,161700,31039272800,42350,42350,42350,42350,0
20240103,161600,31039272800,42350,42350,42350,42350,0
20240103,161500,31039272800,42350,42350,42350,42350,0
20240103,161400,31039272800,42350,42350,42350,42350,0
20240103,161300,31039272800,42350,42350,42350,42350,0
20240103,161200,31039272800,42350,42350,42350,42350,0
20240103,161100,31039272800,42350,42350,42350,42350,0
20240103,161000,31039272800,42350,42350,42350,42350,0
20240103,160900,31039272800,42350,42350,42350,42350,0
20240103,160800,31039272800,42350,42350,42350,42350,0
20240103,160700,31039272800,42350,42350,42350,42350,0
20240103,160600,31039272800,42350,42350,42350,42350,0
20240103,160500,31039272800,42350,42350,42350,42350,0
20240103,160400,31039272800,42350,42350,42350,42350,0
20240103,160300,31039272800,42350,42350,42350,42350,0
20240103,160200,31039272800,42350,42350,42350,42350,0
20240103,160100,31039272800,42350,42350,42350,42350,0
20240103,160000,31039272800,42350,42350,42350,42350,0
20240103,155900,31039272800,42350,42350,42350,42350,60317
20240103,155800,31039272800,42350,42350,42350,42350,0
20240103,155700,31039272800,42350,42350,42350,42350,0
20240103,155600,31039272800,42350,42350,42350,42350,0
20240103,155500,31039272800,42350,42350,42350,42350,0
20240103,155400,31039272800,42350,42350,42350,42350,0
20240103,155300,31039272800,42350,42350,42350,42350,0
20240103,155200,31039272800,42350,42350,42350,42350,0
20240103,155100,31039272800,42350,42350,42350,42350,0
20240103,155000,31039272800,42350,42350,42350,42350,0
20240103,154900,31039272800,42350,42350,42350,42350,0
20240103,154800,31039272800,42350,42350,42350,42350,0
20240103,154700,31039272800,42350,42350,42350,42350,0
20240103,154600,31039272800,42350,42350,42350,42350,0
20240103,154500,31039272800,42350,42350,42350,42350,0
20240103,154400,31039272800,42350,42350,42350,42350,0
20240103,154300,31039272800,42350,42350,42350,42350,0
20240103,154200,31039272800,42350,42350,42350,42350,0
20240103,154100,31039272800,42350,42350,42350,42350,0
20240103,154000,31039272800,42350,42350,42350,42350,0
20240103,153900,31039272800,42350,42350,42350,42350,0
20240103,153800,31039272800,42350,42350,42350,42350,0
20240103,153700,31039272800,42350,42350,42350,42350,0
20240103,153600,31039272800,42350,42350,42350,42350,0
20240103,153500,31039272800,42350,42350,42350,42350,0
20240103,153400,31039272800,42350,42350,42350,42350,0
20240103,153300,31039272800,42350,42350,42350,42350,0
20240103,153200,31039272800,42350,42350,42350,42350,0
20240103,153100,31039272800,42350,42350,42350,42350,0
20240103,153000,31039272800,42350,42350,42350,42350,60317
20240103,152900,28484847850,42400,42400,42400,42400,0
20240103,152800,28484847850,42400,42400,42400,42400,0
20240103,152700,28484847850,42400,42400,42400,42400,0
20240103,152600,28484847850,42400,42400,42400,42400,0
20240103,152500,28484847850,42400,42400,42400,42400,0
20240103,152400,28484847850,42400,42400,42400,42400,0
20240103,152300,28484847850,42400,42400,42400,42400,0
20240103,152200,28484847850,42400,42400,42400,42400,0
20240103,152100,28484847850,42400,42400,42400,42400,0
20240103,152000,28484847850,42400,42400,42400,42400,0
20240103,151900,28484847850,42400,42450,42500,42400,1451
20240103,151800,28423279600,42450,42500,42500,42450,570
20240103,151700,28399071150,42500,42400,42500,42400,3818
20240103,151600,28236997700,42450,42400,42500,42400,4379
20240103,151500,28051271600,42500,42500,42500,42400,13295
20240103,151400,27486694850,42500,42450,42500,42450,4359
20240103,151300,27301573350,42450,42500,42500,42450,1496
20240103,151200,27238042600,42500,42500,42500,42450,1200
20240103,151100,27187072600,42500,42500,42500,42450,1688
20240103,151000,27115388500,42500,42450,42500,42450,1072
20240103,150900,27069851800,42450,42500,42500,42450,890
20240103,150800,27032049650,42500,42500,42550,42450,3651
20240103,150700,26876876750,42550,42550,42550,42500,1667
20240103,150600,26805998050,42550,42500,42550,42500,832
20240103,150500,26770612650,42550,42550,42600,42500,3556
20240103,150400,26619317250,42600,42600,42600,42550,1765
20240103,150300,26544138250,42550,42550,42600,42550,2045
20240103,150200,26457051650,42600,42600,42600,42550,2139
20240103,150100,26365979200,42600,42600,42600,42550,1219
20240103,150000,26314059800,42550,42600,42650,42550,749
20240103,145900,26282157200,42650,42550,42650,42550,1582
20240103,145800,26214759150,42550,42600,42650,42550,2598
20240103,145700,26104069900,42650,42550,42650,42550,1566
20240103,145600,26037328800,42600,42550,42600,42550,2974
20240103,145500,25910724450,42550,42550,42650,42550,1922
20240103,145400,25828871800,42600,42600,42600,42550,2567
20240103,145300,25719530950,42550,42550,42600,42550,876
20240103,145200,25682223650,42550,42600,42600,42550,1113
20240103,145100,25634834100,42550,42600,42600,42550,431
20240103,145000,25616477700,42600,42550,42600,42550,1275
20240103,144900,25562177000,42600,42550,42600,42550,944
20240103,144800,25521971150,42550,42550,42600,42550,1153
20240103,144700,25472886050,42550,42550,42600,42550,917
20240103,144600,25433829000,42600,42550,42600,42550,944
20240103,144500,25393617800,42550,42550,42600,42550,1561
20240103,144400,25327127550,42600,42550,42600,42550,1729
20240103,144300,25253542750,42550,42550,42600,42550,802
20240103,144200,25219386900,42550,42550,42600,42550,716
20240103,144100,25188894500,42600,42550,42600,42550,481
20240103,144000,25168418250,42600,42550,42600,42550,1259
20240103,143900,25114820200,42600,42550,42600,42550,601
20240103,143800,25089225900,42600,42500,42600,42500,953
20240103,143700,25048652800,42550,42450,42600,42450,3988
20240103,143600,24879062300,42450,42500,42550,42450,3146
20240103,143500,24745376200,42550,42500,42550,42500,1848
20240103,143400,24666805950,42550,42500,42550,42500,1490
20240103,143300,24603455200,42500,42550,42550,42500,654
20240103,143200,24575636250,42550,42500,42550,42500,956
20240103,143100,24534972850,42550,42550,42550,42500,1120
20240103,143000,24487324600,42550,42500,42550,42500,2057
20240103,142900,24399832500,42500,42500,42550,42500,532
20240103,142800,24377212250,42550,42550,42550,42500,752
20240103,142700,24345223350,42500,42500,42550,42500,730
20240103,142600,24314178700,42500,42550,42550,42500,1343
20240103,142500,24257055450,42500,42550,42550,42450,4889
20240103,142400,24049263700,42550,42600,42600,42500,4859
20240103,142300,23842581100,42600,42550,42600,42550,579
20240103,142200,23817936250,42550,42600,42600,42550,498
20240103,142100,23796744950,42550,42550,42600,42550,534
20240103,142000,23774022650,42600,42550,42600,42550,1465
20240103,141900,23711678300,42600,42600,42600,42550,337
20240103,141800,23697330450,42550,42550,42600,42550,846
20240103,141700,23661331850,42550,42600,42600,42550,1102
20240103,141600,23614419350,42550,42550,42600,42550,317
20240103,141500,23600926600,42600,42600,42600,42550,568
20240103,141400,23576743750,42600,42600,42600,42550,349
20240103,141300,23561889850,42550,42600,42600,42550,551
20240103,141200,23538442000,42550,42600,42600,42550,216
20240103,141100,23529246750,42600,42550,42600,42550,352
20240103,141000,23514260500,42600,42500,42600,42500,1378
20240103,140900,23455615600,42500,42600,42600,42500,2777
20240103,140800,23337464750,42550,42550,42600,42550,2208
20240103,140700,23243509600,42550,42550,42600,42550,286
20240103,140600,23231337050,42600,42600,42600,42550,522
20240103,140500,23209121350,42600,42550,42600,42550,790
20240103,140400,23175486250,42550,42550,42600,42550,2580
20240103,140300,23065687100,42550,42600,42600,42550,1593
20240103,140200,22997902100,42600,42550,42600,42550,397
20240103,140100,22981003150,42550,42600,42600,42550,1071
20240103,140000,22935427400,42550,42550,42600,42550,331
20240103,135900,22921339850,42550,42550,42600,42550,1019
20240103,135800,22877980300,42600,42550,42600,42550,413
20240103,135700,22860401200,42550,42550,42600,42550,730
20240103,135600,22829321550,42550,42550,42600,42550,2065
20240103,135500,22741450150,42600,42550,42600,42550,463
20240103,135400,22721739850,42600,42550,42600,42550,2293
20240103,135300,22624166000,42550,42600,42600,42550,567
20240103,135200,22600027850,42550,42600,42600,42550,289
20240103,135100,22587728200,42550,42600,42600,42550,851
20240103,135000,22551505100,42550,42600,42600,42550,599
20240103,134900,22526002000,42600,42550,42600,42550,370
20240103,134800,22510253050,42550,42550,42600,42550,1406
20240103,134700,22450416250,42550,42550,42600,42550,666
20240103,134600,22422075650,42600,42550,42600,42550,386
20240103,134500,22405646600,42600,42600,42600,42550,561
20240103,134400,22381757150,42550,42550,42600,42550,599
20240103,134300,22356250700,42600,42600,42650,42550,3758
20240103,134200,22196175800,42600,42600,42650,42600,1319
20240103,134100,22139980300,42650,42600,42650,42600,1352
20240103,134000,22082378250,42650,42600,42650,42600,189
20240103,133900,22074324250,42650,42600,42650,42600,203
20240103,133800,22065673200,42650,42600,42650,42600,2832
20240103,133700,21945024550,42600,42650,42650,42600,1522
20240103,133600,21880146350,42600,42700,42700,42600,1642
20240103,133500,21810118750,42700,42650,42700,42650,1374
20240103,133400,21751507950,42600,42600,42650,42600,3773
20240103,133300,21590699350,42650,42600,42650,42600,472
20240103,133200,21570581900,42600,42600,42650,42600,164
20240103,133100,21563593400,42650,42650,42650,42600,472
20240103,133000,21543470400,42600,42650,42650,42600,259
20240103,132900,21532431400,42600,42600,42650,42600,371
20240103,132800,21516616150,42600,42600,42650,42600,613
20240103,132700,21490483450,42600,42650,42650,42600,983
20240103,132600,21448565350,42650,42700,42700,42650,1278
20240103,132500,21394052050,42700,42650,42700,42650,992
20240103,132400,21351722900,42650,42600,42700,42600,2967
20240103,132300,21225170800,42650,42650,42650,42600,6052
20240103,132200,20967085500,42650,42650,42700,42650,463
20240103,132100,20947326050,42700,42650,42700,42650,383
20240103,132000,20930988350,42650,42650,42700,42650,325
20240103,131900,20917123850,42650,42700,42700,42650,548
20240103,131800,20893744300,42650,42650,42700,42650,1229
20240103,131700,20841317050,42700,42650,42700,42650,604
20240103,131600,20815537600,42650,42650,42700,42650,207
20240103,131500,20806707350,42650,42650,42700,42650,560
20240103,131400,20782809200,42650,42650,42700,42650,326
20240103,131300,20768897500,42650,42650,42700,42650,422
20240103,131200,20750893700,42650,42700,42700,42650,836
20240103,131100,20715232500,42700,42700,42700,42650,569
20240103,131000,20690947000,42650,42650,42700,42650,160
20240103,130900,20684121400,42650,42650,42700,42650,236
20240103,130800,20674052200,42650,42650,42700,42650,5292
20240103,130700,20448342700,42650,42650,42700,42650,269
20240103,130600,20436865750,42650,42700,42700,42650,739
20240103,130500,20405340550,42700,42650,42700,42650,881
20240103,130400,20367751000,42700,42650,42700,42650,718
20240103,130300,20337107500,42650,42650,42700,42650,1579
20240103,130200,20269746850,42650,42650,42700,42650,383
20240103,130100,20253400350,42650,42700,42700,42650,233
20240103,130000,20243459200,42650,42700,42700,42650,204
20240103,125900,20234753250,42650,42650,42700,42650,601
20240103,125800,20209107600,42650,42650,42700,42650,475
20240103,125700,20188835800,42700,42700,42700,42650,245
20240103,125600,20178385100,42650,42700,42700,42650,232
20240103,125500,20168484550,42700,42700,42700,42650,933
20240103,125400,20128676650,42650,42650,42700,42650,624
20240103,125300,20102058900,42700,42650,42700,42650,314
20240103,125200,20088662450,42650,42650,42700,42650,217
20240103,125100,20079401850,42650,42650,42700,42650,1183
20240103,125000,20028929750,42700,42650,42700,42650,740
20240103,124900,19997361950,42650,42700,42700,42650,162
20240103,124800,19990447800,42650,42650,42700,42650,680
20240103,124700,19961442900,42650,42650,42700,42650,423
20240103,124600,19943398350,42700,42700,42700,42650,562
20240103,124500,19919425500,42700,42650,42700,42650,1421
20240103,124400,19858799250,42700,42700,42700,42650,372
20240103,124300,19842915400,42650,42700,42700,42650,186
20240103,124200,19834978550,42650,42650,42650,42600,2819
20240103,124100,19714749050,42650,42600,42650,42600,252
20240103,124000,19704012700,42600,42600,42650,42600,307
20240103,123900,19690929250,42600,42600,42650,42600,396
20240103,123800,19674041050,42600,42650,42650,42600,306
20240103,123700,19660991200,42650,42550,42650,42550,1268
20240103,123600,19606979000,42600,42650,42650,42600,4000
20240103,123500,19436566100,42650,42600,42650,42600,380
20240103,123400,19420365500,42600,42600,42650,42600,187
20240103,123300,19412397950,42650,42600,42650,42600,143
20240103,123200,19406302300,42600,42600,42650,42600,388
20240103,123100,19389769800,42600,42600,42650,42600,484
20240103,123000,19369138350,42600,42600,42650,42600,699
20240103,122900,19339349700,42600,42650,42650,42600,604
20240103,122800,19313616050,42600,42600,42650,42600,471
20240103,122700,19293550950,42600,42650,42650,42600,719
20240103,122600,19262919300,42600,42600,42650,42600,346
20240103,122500,19248175650,42650,42650,42650,42550,3338
20240103,122400,19105981300,42650,42600,42650,42600,1357
20240103,122300,19048172800,42600,42600,42650,42600,314
20240103,122200,19034791300,42650,42600,42650,42600,197
20240103,122100,19026391400,42600,42650,42650,42600,218
20240103,122000,19017095300,42600,42550,42650,42550,4717
20240103,121900,18816242550,42550,42550,42600,42500,3380
20240103,121800,18672457400,42550,42550,42600,42500,5613
20240103,121700,18433711750,42550,42600,42600,42550,639
20240103,121600,18406514750,42600,42600,42600,42550,3228
20240103,121500,18269154050,42600,42600,42650,42550,2982
20240103,121400,18142136000,42650,42600,42650,42600,807
20240103,121300,18107757650,42600,42650,42650,42600,230
20240103,121200,18097952150,42650,42650,42650,42600,66
20240103,121100,18095138000,42600,42600,42650,42600,297
20240103,121000,18082472800,42650,42600,42650,42600,311
20240103,120900,18069214550,42650,42700,42700,42500,25321
20240103,120800,16991045700,42650,42700,42700,42650,129
20240103,120700,16985543300,42700,42700,42700,42650,259
20240103,120600,16974486700,42650,42700,42700,42650,256
20240103,120500,16963558650,42700,42650,42700,42650,700
20240103,120400,16933675800,42650,42650,42700,42650,1131
20240103,120300,16885438150,42650,42650,42700,42650,524
20240103,120200,16863069250,42700,42700,42700,42650,359
20240103,120100,16847743850,42650,42700,42700,42650,413
20240103,120000,16830109600,42700,42700,42700,42650,556
20240103,115900,16806370550,42650,42700,42700,42650,485
20240103,115800,16785669050,42650,42700,42700,42650,845
20240103,115700,16749595150,42700,42650,42700,42650,669
20240103,115600,16721044350,42700,42700,42700,42650,2562
20240103,115500,16611755550,42700,42700,42700,42650,522
20240103,115400,16589469850,42700,42700,42700,42650,1269
20240103,115300,16535328950,42650,42650,42700,42650,229
20240103,115200,16525554700,42700,42700,42700,42650,828
20240103,115100,16490204450,42700,42700,42700,42650,373
20240103,115000,16474284650,42700,42650,42700,42650,734
20240103,114900,16442949850,42650,42700,42700,42650,304
20240103,114800,16429972250,42700,42700,42700,42650,439
20240103,114700,16411231200,42650,42700,42700,42650,543
20240103,114600,16388050950,42650,42700,42700,42650,1328
20240103,114500,16331400300,42700,42700,42700,42650,1453
20240103,114400,16269379400,42650,42700,42700,42650,536
20240103,114300,16246500700,42700,42700,42700,42650,341
20240103,114200,16231944050,42650,42650,42700,42650,1402
20240103,114100,16172103450,42650,42650,42700,42650,676
20240103,114000,16143239300,42700,42700,42700,42650,493
20240103,113900,16122189450,42700,42700,42700,42650,482
20240103,113800,16101608500,42650,42650,42700,42650,776
20240103,113700,16068476750,42650,42650,42700,42650,1720
20240103,113600,15995090450,42700,42700,42700,42650,2703
20240103,113500,15879675850,42700,42700,42700,42650,844
20240103,113400,15843637950,42700,42700,42700,42650,403
20240103,113300,15826430750,42700,42700,42700,42650,550
20240103,113200,15802949850,42700,42650,42700,42650,661
20240103,113100,15774730750,42650,42650,42700,42650,682
20240103,113000,15745614000,42700,42700,42750,42650,631
20240103,112900,15718671550,42700,42700,42700,42650,665
20240103,112800,15690277950,42650,42700,42700,42650,2195
20240103,112700,15596563100,42700,42650,42700,42650,641
20240103,112600,15569206400,42700,42700,42700,42650,678
20240103,112500,15540265300,42700,42650,42700,42650,1432
20240103,112400,15479128950,42700,42750,42750,42650,4703
20240103,112300,15278352050,42700,42750,42750,42700,751
20240103,112200,15246274500,42700,42700,42750,42650,708
20240103,112100,15216032400,42750,42700,42750,42650,2446
20240103,112000,15111588150,42750,42600,42750,42600,10131
20240103,111900,14679358000,42650,42650,42650,42600,1699
20240103,111800,14606897150,42600,42600,42650,42600,600
20240103,111700,14581314050,42650,42650,42650,42600,358
20240103,111600,14566050800,42650,42650,42650,42600,1353
20240103,111500,14508389700,42650,42600,42650,42600,573
20240103,111400,14483952950,42650,42650,42650,42600,288
20240103,111300,14471670700,42600,42600,42650,42600,382
20240103,111200,14455380900,42600,42650,42650,42600,1315
20240103,111100,14399331700,42600,42600,42650,42600,344
20240103,111000,14384663450,42650,42650,42650,42600,475
20240103,110900,14364418100,42650,42650,42700,42600,2760
20240103,110800,14246707100,42650,42650,42700,42650,1889
20240103,110700,14166123000,42650,42700,42750,42650,894
20240103,110600,14127951950,42650,42750,42750,42650,1108
20240103,110500,14080627850,42700,42700,42750,42650,1620
20240103,110400,14011426300,42700,42650,42750,42650,2857
20240103,110300,13889426400,42650,42700,42700,42650,1308
20240103,110200,13833575850,42700,42700,42700,42650,273
20240103,110100,13821920600,42700,42650,42700,42650,411
20240103,110000,13804374300,42700,42650,42700,42650,2362
20240103,105900,13703579900,42700,42650,42700,42650,544
20240103,105800,13680355150,42700,42650,42700,42600,7453
20240103,105700,13362437000,42700,42700,42700,42650,630
20240103,105600,13335537100,42700,42700,42700,42650,499
20240103,105500,13314230900,42700,42650,42700,42650,524
20240103,105400,13291858850,42700,42650,42700,42600,2234
20240103,105300,13196579350,42700,42700,42700,42650,632
20240103,105200,13169596750,42650,42650,42700,42600,2080
20240103,105100,13080850550,42650,42600,42650,42600,892
20240103,105000,13042811850,42650,42600,42650,42600,489
20240103,104900,13021971500,42600,42600,42600,42550,4639
20240103,104800,12824357700,42600,42600,42600,42550,1138
20240103,104700,12775917350,42550,42550,42600,42550,429
20240103,104600,12757646800,42550,42600,42600,42550,756
20240103,104500,12725445750,42600,42600,42600,42550,815
20240103,104400,12690739650,42550,42550,42600,42550,1421
20240103,104300,12630260650,42550,42550,42600,42550,253
20240103,104200,12619484050,42600,42500,42600,42500,1534
20240103,104100,12554211800,42550,42550,42550,42500,450
20240103,104000,12535071550,42500,42550,42600,42500,1281
20240103,103900,12480568650,42550,42550,42550,42500,3609
20240103,103800,12327036600,42550,42550,42550,42500,859
20240103,103700,12290515650,42550,42500,42550,42500,460
20240103,103600,12270955250,42500,42500,42550,42400,3353
20240103,103500,12128509600,42550,42550,42550,42450,2484
20240103,103400,12022928250,42500,42550,42550,42400,541
20240103,103300,11999927400,42550,42550,42550,42400,1525
20240103,103200,11935152600,42450,42500,42550,42450,1439
20240103,103100,11873957300,42500,42550,42550,42450,960
20240103,103000,11833137400,42550,42400,42550,42400,3315
20240103,102900,11692308850,42400,42400,42450,42400,609
20240103,102800,11666460850,42400,42350,42450,42350,435
20240103,102700,11648013100,42400,42350,42400,42300,2587
20240103,102600,11538434450,42300,42400,42400,42300,4369
20240103,102500,11353425700,42400,42350,42400,42350,1498
20240103,102400,11289916350,42400,42400,42400,42350,684
20240103,102300,11260937550,42400,42350,42400,42300,3602
20240103,102200,11108396450,42300,42350,42350,42300,1481
20240103,102100,11045702600,42350,42300,42350,42250,9130
20240103,102000,10659548900,42300,42300,42350,42300,4848
20240103,101900,10454407800,42300,42350,42400,42300,7898
20240103,101800,10120010700,42350,42350,42400,42350,874
20240103,101700,10082978300,42350,42400,42450,42350,5896
20240103,101600,9833058450,42400,42400,42500,42350,8212
20240103,101500,9484850950,42400,42400,42400,42350,8439
20240103,101400,9127142400,42400,42450,42500,42400,9406
20240103,101300,8727925800,42450,42450,42500,42450,1486
20240103,101200,8664812950,42450,42500,42500,42450,1454
20240103,101100,8603084400,42450,42450,42500,42450,2731
20240103,101000,8487107050,42450,42600,42600,42450,20615
20240103,100900,7610719700,42600,42600,42600,42550,1861
20240103,100800,7531525850,42550,42550,42600,42550,436
20240103,100700,7512957000,42550,42550,42600,42550,629
20240103,100600,7486185300,42600,42600,42650,42550,4208
20240103,100500,7306923350,42600,42600,42600,42550,920
20240103,100400,7267736550,42600,42550,42600,42550,1452
20240103,100300,7205942650,42550,42550,42600,42550,701
20240103,100200,7176085100,42550,42600,42600,42550,2459
20240103,100100,7071345750,42550,42550,42600,42550,888
20240103,100000,7033554700,42600,42550,42600,42550,347
20240103,095900,7018781850,42550,42550,42600,42550,1040
20240103,095800,6974490200,42550,42550,42600,42550,355
20240103,095700,6959374100,42550,42650,42650,42550,5321
20240103,095600,6732736950,42600,42650,42650,42600,523
20240103,095500,6710433600,42650,42650,42650,42600,651
20240103,095400,6682688450,42600,42650,42650,42600,515
20240103,095300,6660725500,42650,42650,42650,42600,1033
20240103,095200,6616669550,42650,42600,42650,42550,1323
20240103,095100,6560285150,42550,42600,42600,42550,6585
20240103,095000,6279785250,42550,42650,42700,42550,12326
20240103,094900,5754548450,42650,42700,42700,42650,1271
20240103,094800,5700334550,42650,42650,42700,42650,449
20240103,094700,5681167300,42700,42750,42750,42650,2919
20240103,094600,5556561100,42750,42800,42800,42700,1681
20240103,094500,5484694650,42800,42750,42800,42700,2317
20240103,094400,5385623500,42750,42800,42800,42750,481
20240103,094300,5365044150,42800,42750,42800,42750,663
20240103,094200,5336671050,42800,42700,42800,42700,4150
20240103,094100,5159272700,42700,42700,42750,42700,420
20240103,094000,5141328000,42700,42750,42750,42700,317
20240103,093900,5127779050,42700,42750,42800,42700,5539
20240103,093800,4891030550,42750,42800,42800,42750,474
20240103,093700,4870747950,42750,42800,42800,42750,743
20240103,093600,4838967800,42750,42750,42800,42700,4826
20240103,093500,4632658500,42750,42700,42750,42650,1808
20240103,093400,4555447650,42700,42650,42700,42650,1959
20240103,093300,4471835850,42650,42700,42700,42650,928
20240103,093200,4432216850,42650,42700,42700,42650,1865
20240103,093100,4352589750,42700,42750,42750,42650,5166
20240103,093000,4132018200,42700,42750,42750,42700,649
20240103,092900,4104278850,42700,42750,42800,42700,1129
20240103,092800,4056007550,42700,42750,42800,42700,1138
20240103,092700,4007359950,42750,42700,42800,42700,1335
20240103,092600,3950311350,42700,42850,42850,42700,4421
20240103,092500,3761138650,42850,42850,42850,42800,1034
20240103,092400,3716836000,42800,42650,42850,42650,5857
20240103,092300,3466495050,42700,42650,42700,42650,923
20240103,092200,3427096800,42650,42650,42650,42600,3992
20240103,092100,3256852850,42600,42650,42650,42600,1389
20240103,092000,3197639150,42600,42650,42650,42600,434
20240103,091900,3179143100,42600,42650,42700,42600,1018
20240103,091800,3135724150,42600,42600,42700,42600,2197
20240103,091700,3042061550,42600,42600,42700,42550,3429
20240103,091600,2895844600,42600,42550,42650,42550,2151
20240103,091500,2804235650,42550,42600,42650,42550,1653
20240103,091400,2733825500,42600,42600,42600,42550,2208
20240103,091300,2639780450,42600,42600,42600,42550,1889
20240103,091200,2559323350,42550,42600,42600,42550,1623
20240103,091100,2490242750,42600,42550,42650,42550,5816
20240103,091000,2242476100,42600,42650,42700,42550,1855
20240103,090900,2163487050,42550,42550,42650,42550,4945
20240103,090800,1952806000,42600,42600,42600,42550,6732
20240103,090700,1666231950,42600,42650,42700,42600,2568
20240103,090600,1556712250,42650,42650,42700,42600,3913
20240103,090500,1389819350,42700,42650,42700,42600,3309
20240103,090400,1248677700,42600,42600,42650,42600,4083
20240103,090300,1074685550,42650,42600,42650,42600,2933
20240103,090200,949640400,42650,42600,42700,42600,2918
20240103,090100,825232350,42650,42650,42750,42550,2078
20240103,090000,736638700,42650,42550,42800,42550,17297