KissMeData/086790/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195800,41139087750,41350,41350,41350,41350,104113
20240104,195700,41139087750,41350,41350,41350,41350,0
20240104,195600,41139087750,41350,41350,41350,41350,0
20240104,195500,41139087750,41350,41350,41350,41350,0
20240104,195400,41139087750,41350,41350,41350,41350,0
20240104,195300,41139087750,41350,41350,41350,41350,0
20240104,195200,41139087750,41350,41350,41350,41350,0
20240104,195100,41139087750,41350,41350,41350,41350,0
20240104,195000,41139087750,41350,41350,41350,41350,0
20240104,194900,41139087750,41350,41350,41350,41350,0
20240104,194800,41139087750,41350,41350,41350,41350,0
20240104,194700,41139087750,41350,41350,41350,41350,0
20240104,194600,41139087750,41350,41350,41350,41350,0
20240104,194500,41139087750,41350,41350,41350,41350,0
20240104,194400,41139087750,41350,41350,41350,41350,0
20240104,194300,41139087750,41350,41350,41350,41350,0
20240104,194200,41139087750,41350,41350,41350,41350,0
20240104,194100,41139087750,41350,41350,41350,41350,0
20240104,194000,41139087750,41350,41350,41350,41350,0
20240104,193900,41139087750,41350,41350,41350,41350,0
20240104,193800,41139087750,41350,41350,41350,41350,0
20240104,193700,41139087750,41350,41350,41350,41350,0
20240104,193600,41139087750,41350,41350,41350,41350,0
20240104,193500,41139087750,41350,41350,41350,41350,0
20240104,193400,41139087750,41350,41350,41350,41350,0
20240104,193300,41139087750,41350,41350,41350,41350,0
20240104,193200,41139087750,41350,41350,41350,41350,0
20240104,193100,41139087750,41350,41350,41350,41350,0
20240104,193000,41139087750,41350,41350,41350,41350,0
20240104,192900,41139087750,41350,41350,41350,41350,0
20240104,192800,41139087750,41350,41350,41350,41350,104113
20240104,192700,41139087750,41350,41350,41350,41350,0
20240104,192600,41139087750,41350,41350,41350,41350,0
20240104,192500,41139087750,41350,41350,41350,41350,0
20240104,192400,41139087750,41350,41350,41350,41350,0
20240104,192300,41139087750,41350,41350,41350,41350,0
20240104,192200,41139087750,41350,41350,41350,41350,0
20240104,192100,41139087750,41350,41350,41350,41350,0
20240104,192000,41139087750,41350,41350,41350,41350,0
20240104,191900,41139087750,41350,41350,41350,41350,0
20240104,191800,41139087750,41350,41350,41350,41350,0
20240104,191700,41139087750,41350,41350,41350,41350,0
20240104,191600,41139087750,41350,41350,41350,41350,0
20240104,191500,41139087750,41350,41350,41350,41350,0
20240104,191400,41139087750,41350,41350,41350,41350,0
20240104,191300,41139087750,41350,41350,41350,41350,0
20240104,191200,41139087750,41350,41350,41350,41350,0
20240104,191100,41139087750,41350,41350,41350,41350,0
20240104,191000,41139087750,41350,41350,41350,41350,0
20240104,190900,41139087750,41350,41350,41350,41350,0
20240104,190800,41139087750,41350,41350,41350,41350,0
20240104,190700,41139087750,41350,41350,41350,41350,0
20240104,190600,41139087750,41350,41350,41350,41350,0
20240104,190500,41139087750,41350,41350,41350,41350,0
20240104,190400,41139087750,41350,41350,41350,41350,0
20240104,190300,41139087750,41350,41350,41350,41350,0
20240104,190200,41139087750,41350,41350,41350,41350,0
20240104,190100,41139087750,41350,41350,41350,41350,0
20240104,190000,41139087750,41350,41350,41350,41350,0
20240104,185900,41139087750,41350,41350,41350,41350,0
20240104,185800,41139087750,41350,41350,41350,41350,104113
20240104,185700,41139087750,41350,41350,41350,41350,0
20240104,185600,41139087750,41350,41350,41350,41350,0
20240104,185500,41139087750,41350,41350,41350,41350,0
20240104,185400,41139087750,41350,41350,41350,41350,0
20240104,185300,41139087750,41350,41350,41350,41350,0
20240104,185200,41139087750,41350,41350,41350,41350,0
20240104,185100,41139087750,41350,41350,41350,41350,0
20240104,185000,41139087750,41350,41350,41350,41350,0
20240104,184900,41139087750,41350,41350,41350,41350,0
20240104,184800,41139087750,41350,41350,41350,41350,0
20240104,184700,41139087750,41350,41350,41350,41350,0
20240104,184600,41139087750,41350,41350,41350,41350,0
20240104,184500,41139087750,41350,41350,41350,41350,0
20240104,184400,41139087750,41350,41350,41350,41350,0
20240104,184300,41139087750,41350,41350,41350,41350,0
20240104,184200,41139087750,41350,41350,41350,41350,0
20240104,184100,41139087750,41350,41350,41350,41350,0
20240104,184000,41139087750,41350,41350,41350,41350,0
20240104,183900,41139087750,41350,41350,41350,41350,0
20240104,183800,41139087750,41350,41350,41350,41350,0
20240104,183700,41139087750,41350,41350,41350,41350,0
20240104,183600,41139087750,41350,41350,41350,41350,0
20240104,183500,41139087750,41350,41350,41350,41350,0
20240104,183400,41139087750,41350,41350,41350,41350,0
20240104,183300,41139087750,41350,41350,41350,41350,0
20240104,183200,41139087750,41350,41350,41350,41350,0
20240104,183100,41139087750,41350,41350,41350,41350,0
20240104,183000,41139087750,41350,41350,41350,41350,0
20240104,182900,41139087750,41350,41350,41350,41350,0
20240104,182800,41139087750,41350,41350,41350,41350,104113
20240104,182700,41139087750,41350,41350,41350,41350,0
20240104,182600,41139087750,41350,41350,41350,41350,0
20240104,182500,41139087750,41350,41350,41350,41350,0
20240104,182400,41139087750,41350,41350,41350,41350,0
20240104,182300,41139087750,41350,41350,41350,41350,0
20240104,182200,41139087750,41350,41350,41350,41350,0
20240104,182100,41139087750,41350,41350,41350,41350,0
20240104,182000,41139087750,41350,41350,41350,41350,0
20240104,181900,41139087750,41350,41350,41350,41350,0
20240104,181800,41139087750,41350,41350,41350,41350,0
20240104,181700,41139087750,41350,41350,41350,41350,0
20240104,181600,41139087750,41350,41350,41350,41350,0
20240104,181500,41139087750,41350,41350,41350,41350,0
20240104,181400,41139087750,41350,41350,41350,41350,0
20240104,181300,41139087750,41350,41350,41350,41350,0
20240104,181200,41139087750,41350,41350,41350,41350,0
20240104,181100,41139087750,41350,41350,41350,41350,0
20240104,181000,41139087750,41350,41350,41350,41350,0
20240104,180900,41139087750,41350,41350,41350,41350,0
20240104,180800,41139087750,41350,41350,41350,41350,0
20240104,180700,41139087750,41350,41350,41350,41350,0
20240104,180600,41139087750,41350,41350,41350,41350,0
20240104,180500,41139087750,41350,41350,41350,41350,0
20240104,180400,41139087750,41350,41350,41350,41350,0
20240104,180300,41139087750,41350,41350,41350,41350,0
20240104,180200,41139087750,41350,41350,41350,41350,0
20240104,180100,41139087750,41350,41350,41350,41350,0
20240104,180000,41139087750,41350,41350,41350,41350,0
20240104,175900,41139087750,41350,41350,41350,41350,0
20240104,175800,41139087750,41350,41350,41350,41350,104113
20240104,175700,41139087750,41350,41350,41350,41350,0
20240104,175600,41139087750,41350,41350,41350,41350,0
20240104,175500,41139087750,41350,41350,41350,41350,0
20240104,175400,41139087750,41350,41350,41350,41350,0
20240104,175300,41139087750,41350,41350,41350,41350,0
20240104,175200,41139087750,41350,41350,41350,41350,0
20240104,175100,41139087750,41350,41350,41350,41350,0
20240104,175000,41139087750,41350,41350,41350,41350,0
20240104,174900,41139087750,41350,41350,41350,41350,0
20240104,174800,41139087750,41350,41350,41350,41350,0
20240104,174700,41139087750,41350,41350,41350,41350,0
20240104,174600,41139087750,41350,41350,41350,41350,0
20240104,174500,41139087750,41350,41350,41350,41350,0
20240104,174400,41139087750,41350,41350,41350,41350,0
20240104,174300,41139087750,41350,41350,41350,41350,0
20240104,174200,41139087750,41350,41350,41350,41350,0
20240104,174100,41139087750,41350,41350,41350,41350,0
20240104,174000,41139087750,41350,41350,41350,41350,0
20240104,173900,41139087750,41350,41350,41350,41350,0
20240104,173800,41139087750,41350,41350,41350,41350,0
20240104,173700,41139087750,41350,41350,41350,41350,0
20240104,173600,41139087750,41350,41350,41350,41350,0
20240104,173500,41139087750,41350,41350,41350,41350,0
20240104,173400,41139087750,41350,41350,41350,41350,0
20240104,173300,41139087750,41350,41350,41350,41350,0
20240104,173200,41139087750,41350,41350,41350,41350,0
20240104,173100,41139087750,41350,41350,41350,41350,0
20240104,173000,41139087750,41350,41350,41350,41350,0
20240104,172900,41139087750,41350,41350,41350,41350,0
20240104,172800,41139087750,41350,41350,41350,41350,104113
20240104,172700,41139087750,41350,41350,41350,41350,0
20240104,172600,41139087750,41350,41350,41350,41350,0
20240104,172500,41139087750,41350,41350,41350,41350,0
20240104,172400,41139087750,41350,41350,41350,41350,0
20240104,172300,41139087750,41350,41350,41350,41350,0
20240104,172200,41139087750,41350,41350,41350,41350,0
20240104,172100,41139087750,41350,41350,41350,41350,0
20240104,172000,41139087750,41350,41350,41350,41350,0
20240104,171900,41139087750,41350,41350,41350,41350,0
20240104,171800,41139087750,41350,41350,41350,41350,0
20240104,171700,41139087750,41350,41350,41350,41350,0
20240104,171600,41139087750,41350,41350,41350,41350,0
20240104,171500,41139087750,41350,41350,41350,41350,0
20240104,171400,41139087750,41350,41350,41350,41350,0
20240104,171300,41139087750,41350,41350,41350,41350,0
20240104,171200,41139087750,41350,41350,41350,41350,0
20240104,171100,41139087750,41350,41350,41350,41350,0
20240104,171000,41139087750,41350,41350,41350,41350,0
20240104,170900,41139087750,41350,41350,41350,41350,0
20240104,170800,41139087750,41350,41350,41350,41350,0
20240104,170700,41139087750,41350,41350,41350,41350,0
20240104,170600,41139087750,41350,41350,41350,41350,0
20240104,170500,41139087750,41350,41350,41350,41350,0
20240104,170400,41139087750,41350,41350,41350,41350,0
20240104,170300,41139087750,41350,41350,41350,41350,0
20240104,170200,41139087750,41350,41350,41350,41350,0
20240104,170100,41139087750,41350,41350,41350,41350,0
20240104,170000,41139087750,41350,41350,41350,41350,0
20240104,165900,41139087750,41350,41350,41350,41350,0
20240104,165800,41139087750,41350,41350,41350,41350,104113
20240104,165700,41139087750,41350,41350,41350,41350,0
20240104,165600,41139087750,41350,41350,41350,41350,0
20240104,165500,41139087750,41350,41350,41350,41350,0
20240104,165400,41139087750,41350,41350,41350,41350,0
20240104,165300,41139087750,41350,41350,41350,41350,0
20240104,165200,41139087750,41350,41350,41350,41350,0
20240104,165100,41139087750,41350,41350,41350,41350,0
20240104,165000,41139087750,41350,41350,41350,41350,0
20240104,164900,41139087750,41350,41350,41350,41350,0
20240104,164800,41139087750,41350,41350,41350,41350,0
20240104,164700,41139087750,41350,41350,41350,41350,0
20240104,164600,41139087750,41350,41350,41350,41350,0
20240104,164500,41139087750,41350,41350,41350,41350,0
20240104,164400,41139087750,41350,41350,41350,41350,0
20240104,164300,41139087750,41350,41350,41350,41350,0
20240104,164200,41139087750,41350,41350,41350,41350,0
20240104,164100,41139087750,41350,41350,41350,41350,0
20240104,164000,41139087750,41350,41350,41350,41350,0
20240104,163900,41139087750,41350,41350,41350,41350,0
20240104,163800,41139087750,41350,41350,41350,41350,0
20240104,163700,41139087750,41350,41350,41350,41350,0
20240104,163600,41139087750,41350,41350,41350,41350,0
20240104,163500,41139087750,41350,41350,41350,41350,0
20240104,163400,41139087750,41350,41350,41350,41350,0
20240104,163300,41139087750,41350,41350,41350,41350,0
20240104,163200,41139087750,41350,41350,41350,41350,0
20240104,163100,41139087750,41350,41350,41350,41350,0
20240104,163000,41139087750,41350,41350,41350,41350,0
20240104,162900,41139087750,41350,41350,41350,41350,0
20240104,162800,41139087750,41350,41350,41350,41350,104113
20240104,162700,41139087750,41350,41350,41350,41350,0
20240104,162600,41139087750,41350,41350,41350,41350,0
20240104,162500,41139087750,41350,41350,41350,41350,0
20240104,162400,41139087750,41350,41350,41350,41350,0
20240104,162300,41139087750,41350,41350,41350,41350,0
20240104,162200,41139087750,41350,41350,41350,41350,0
20240104,162100,41139087750,41350,41350,41350,41350,0
20240104,162000,41139087750,41350,41350,41350,41350,0
20240104,161900,41139087750,41350,41350,41350,41350,0
20240104,161800,41139087750,41350,41350,41350,41350,0
20240104,161700,41139087750,41350,41350,41350,41350,0
20240104,161600,41139087750,41350,41350,41350,41350,0
20240104,161500,41139087750,41350,41350,41350,41350,0
20240104,161400,41139087750,41350,41350,41350,41350,0
20240104,161300,41139087750,41350,41350,41350,41350,0
20240104,161200,41139087750,41350,41350,41350,41350,0
20240104,161100,41139087750,41350,41350,41350,41350,0
20240104,161000,41139087750,41350,41350,41350,41350,0
20240104,160900,41139087750,41350,41350,41350,41350,0
20240104,160800,41139087750,41350,41350,41350,41350,0
20240104,160700,41139087750,41350,41350,41350,41350,0
20240104,160600,41139087750,41350,41350,41350,41350,0
20240104,160500,41139087750,41350,41350,41350,41350,0
20240104,160400,41139087750,41350,41350,41350,41350,0
20240104,160300,41139087750,41350,41350,41350,41350,0
20240104,160200,41139087750,41350,41350,41350,41350,0
20240104,160100,41139087750,41350,41350,41350,41350,0
20240104,160000,41139087750,41350,41350,41350,41350,0
20240104,155900,41139087750,41350,41350,41350,41350,0
20240104,155800,41139087750,41350,41350,41350,41350,104113
20240104,155700,41139087750,41350,41350,41350,41350,0
20240104,155600,41139087750,41350,41350,41350,41350,0
20240104,155500,41139087750,41350,41350,41350,41350,0
20240104,155400,41139087750,41350,41350,41350,41350,0
20240104,155300,41139087750,41350,41350,41350,41350,0
20240104,155200,41139087750,41350,41350,41350,41350,0
20240104,155100,41139087750,41350,41350,41350,41350,0
20240104,155000,41139087750,41350,41350,41350,41350,0
20240104,154900,41139087750,41350,41350,41350,41350,0
20240104,154800,41139087750,41350,41350,41350,41350,0
20240104,154700,41139087750,41350,41350,41350,41350,0
20240104,154600,41139087750,41350,41350,41350,41350,0
20240104,154500,41139087750,41350,41350,41350,41350,0
20240104,154400,41139087750,41350,41350,41350,41350,0
20240104,154300,41139087750,41350,41350,41350,41350,0
20240104,154200,41139087750,41350,41350,41350,41350,0
20240104,154100,41139087750,41350,41350,41350,41350,0
20240104,154000,41139087750,41350,41350,41350,41350,0
20240104,153900,41139087750,41350,41350,41350,41350,0
20240104,153800,41139087750,41350,41350,41350,41350,0
20240104,153700,41139087750,41350,41350,41350,41350,0
20240104,153600,41139087750,41350,41350,41350,41350,0
20240104,153500,41139087750,41350,41350,41350,41350,0
20240104,153400,41139087750,41350,41350,41350,41350,0
20240104,153300,41139087750,41350,41350,41350,41350,0
20240104,153200,41139087750,41350,41350,41350,41350,0
20240104,153100,41139087750,41350,41350,41350,41350,0
20240104,153000,41139087750,41350,41350,41350,41350,104113
20240104,152900,36834015200,41400,41400,41400,41400,0
20240104,152800,36834015200,41400,41400,41400,41400,0
20240104,152700,36834015200,41400,41400,41400,41400,0
20240104,152600,36834015200,41400,41400,41400,41400,0
20240104,152500,36834015200,41400,41400,41400,41400,0
20240104,152400,36834015200,41400,41400,41400,41400,0
20240104,152300,36834015200,41400,41400,41400,41400,0
20240104,152200,36834015200,41400,41400,41400,41400,0
20240104,152100,36834015200,41400,41400,41400,41400,0
20240104,152000,36834015200,41400,41400,41400,41400,0
20240104,151900,36834015200,41400,41500,41550,41400,3701
20240104,151800,36680499900,41500,41450,41500,41400,4956
20240104,151700,36475056850,41400,41450,41450,41400,3931
20240104,151600,36312280950,41400,41450,41450,41400,1124
20240104,151500,36265720900,41400,41400,41450,41400,1810
20240104,151400,36190753350,41450,41400,41450,41400,1873
20240104,151300,36113163100,41400,41450,41450,41400,1641
20240104,151200,36045183950,41400,41350,41450,41350,8118
20240104,151100,35709090150,41400,41400,41400,41350,1531
20240104,151000,35645761850,41400,41350,41400,41350,1589
20240104,150900,35580039150,41350,41350,41400,41350,1513
20240104,150800,35517453800,41350,41350,41400,41350,1349
20240104,150700,35461650250,41350,41350,41400,41350,1243
20240104,150600,35410231300,41350,41400,41400,41350,982
20240104,150500,35369614250,41400,41350,41400,41350,3051
20240104,150400,35243304650,41350,41300,41400,41300,9247
20240104,150300,34861003550,41350,41400,41400,41300,11754
20240104,150200,34375067300,41400,41400,41400,41350,1226
20240104,150100,34324318850,41400,41400,41400,41350,715
20240104,150000,34294720600,41400,41400,41400,41350,737
20240104,145900,34264210650,41350,41300,41450,41300,13860
20240104,145800,33690989250,41350,41300,41350,41300,2277
20240104,145700,33596895950,41300,41300,41350,41300,4354
20240104,145600,33417068000,41300,41300,41350,41300,1397
20240104,145500,33359343250,41350,41300,41350,41300,2831
20240104,145400,33242384300,41350,41300,41350,41300,1155
20240104,145300,33194644450,41300,41300,41350,41300,2661
20240104,145200,33084725100,41300,41300,41350,41300,1839
20240104,145100,33008764600,41300,41350,41350,41300,2120
20240104,145000,32921132300,41350,41300,41350,41300,1167
20240104,144900,32872924400,41300,41350,41350,41300,561
20240104,144800,32849744750,41350,41350,41350,41300,2800
20240104,144700,32733987800,41350,41350,41350,41300,1199
20240104,144600,32684436800,41350,41300,41350,41300,3091
20240104,144500,32556772100,41300,41350,41400,41300,22150
20240104,144400,31641091950,41400,41400,41400,41350,542
20240104,144300,31618672300,41350,41400,41450,41350,7980
20240104,144200,31288355850,41400,41450,41450,41400,3695
20240104,144100,31135367850,41400,41400,41450,41400,1175
20240104,144000,31086711850,41400,41450,41450,41400,1166
20240104,143900,31038430750,41400,41400,41450,41400,1744
20240104,143800,30966205450,41400,41400,41450,41400,1589
20240104,143700,30900398150,41400,41400,41450,41400,760
20240104,143600,30868915500,41400,41450,41450,41400,729
20240104,143500,30838712750,41400,41450,41450,41400,541
20240104,143400,30816301250,41400,41450,41450,41400,1670
20240104,143300,30747134800,41450,41400,41450,41400,595
20240104,143200,30722482900,41450,41400,41450,41400,1528
20240104,143100,30659153400,41400,41400,41450,41400,603
20240104,143000,30634172000,41450,41450,41450,41400,724
20240104,142900,30604175350,41400,41450,41450,41400,980
20240104,142800,30563580250,41400,41450,41450,41400,2910
20240104,142700,30442983000,41450,41450,41450,41400,883
20240104,142600,30406407150,41450,41400,41450,41400,1575
20240104,142500,30341192400,41400,41400,41450,41400,789
20240104,142400,30308517650,41450,41400,41450,41400,969
20240104,142300,30268378500,41450,41450,41450,41400,149
20240104,142200,30262205650,41400,41450,41450,41400,979
20240104,142100,30221647400,41400,41450,41450,41400,458
20240104,142000,30202671000,41450,41450,41450,41400,1618
20240104,141900,30135683200,41450,41400,41450,41400,493
20240104,141800,30115258550,41400,41400,41450,41400,2661
20240104,141700,30005057700,41400,41450,41450,41400,573
20240104,141600,29981323450,41400,41500,41500,41400,10983
20240104,141500,29526107550,41500,41500,41500,41450,712
20240104,141400,29496577250,41500,41450,41500,41450,749
20240104,141300,29465524150,41500,41500,41500,41450,1055
20240104,141200,29421764800,41500,41450,41500,41450,415
20240104,141100,29404554200,41500,41450,41500,41450,674
20240104,141000,29376611700,41450,41450,41500,41450,1915
20240104,140900,29297228000,41500,41500,41500,41450,265
20240104,140800,29286241600,41500,41450,41500,41450,1592
20240104,140700,29220203700,41450,41450,41500,41450,765
20240104,140600,29188489600,41450,41450,41500,41450,374
20240104,140500,29172983150,41500,41450,41500,41450,729
20240104,140400,29142752850,41500,41450,41500,41450,405
20240104,140300,29125957850,41450,41500,41550,41450,16005
20240104,140200,28461807100,41550,41500,41550,41500,1250
20240104,140100,28409887300,41500,41550,41550,41500,660
20240104,140000,28382481600,41500,41500,41550,41500,1746
20240104,135900,28310008800,41500,41550,41550,41500,481
20240104,135800,28290036650,41500,41500,41550,41500,1000
20240104,135700,28248522650,41500,41500,41550,41500,394
20240104,135600,28232163700,41550,41550,41550,41500,756
20240104,135500,28200771050,41550,41550,41550,41500,456
20240104,135400,28181830450,41550,41500,41550,41500,392
20240104,135300,28165554250,41500,41550,41550,41500,554
20240104,135200,28142549150,41550,41550,41550,41500,955
20240104,135100,28102900050,41500,41550,41550,41500,299
20240104,135000,28090483000,41500,41500,41550,41500,546
20240104,134900,28067814650,41500,41500,41550,41500,762
20240104,134800,28036162900,41550,41550,41550,41500,1212
20240104,134700,27985855400,41550,41500,41550,41500,3624
20240104,134600,27835453800,41550,41550,41550,41500,949
20240104,134500,27796047050,41500,41550,41550,41500,1477
20240104,134400,27734740900,41500,41550,41550,41500,520
20240104,134300,27713149650,41550,41500,41550,41500,684
20240104,134200,27684751100,41500,41550,41550,41500,437
20240104,134100,27666606450,41500,41550,41550,41500,855
20240104,134000,27631105600,41500,41500,41550,41500,2967
20240104,133900,27507861500,41550,41500,41550,41500,565
20240104,133800,27484402350,41550,41500,41550,41500,695
20240104,133700,27455544550,41550,41550,41550,41500,889
20240104,133600,27418641550,41550,41500,41550,41500,386
20240104,133500,27402614350,41500,41550,41550,41500,2320
20240104,133400,27306318150,41500,41500,41550,41500,1030
20240104,133300,27263561200,41550,41500,41550,41500,924
20240104,133200,27225196650,41550,41550,41550,41500,500
20240104,133100,27204435800,41550,41500,41550,41500,552
20240104,133000,27181519800,41550,41550,41550,41500,876
20240104,132900,27145152000,41550,41500,41550,41500,592
20240104,132800,27120568350,41550,41550,41550,41500,442
20240104,132700,27102213600,41500,41500,41550,41500,1727
20240104,132600,27030532800,41500,41500,41550,41500,815
20240104,132500,26996696650,41550,41500,41550,41500,474
20240104,132400,26977017500,41550,41500,41550,41500,1308
20240104,132300,26922719300,41500,41500,41550,41500,614
20240104,132200,26897224000,41500,41500,41550,41500,877
20240104,132100,26860818050,41500,41550,41550,41500,382
20240104,132000,26844958100,41550,41550,41550,41500,1620
20240104,131900,26777720100,41500,41500,41550,41500,433
20240104,131800,26759742400,41550,41500,41550,41500,473
20240104,131700,26740103050,41500,41550,41550,41500,508
20240104,131600,26719001300,41550,41500,41550,41500,396
20240104,131500,26702561050,41550,41500,41550,41500,1286
20240104,131400,26649176700,41500,41500,41550,41500,697
20240104,131300,26620243000,41550,41500,41550,41500,380
20240104,131200,26604472000,41500,41600,41600,41500,21226
20240104,131100,25722785100,41600,41550,41600,41550,725
20240104,131000,25692653350,41550,41550,41600,41550,468
20240104,130900,25673202200,41550,41550,41600,41550,546
20240104,130800,25650504350,41550,41550,41600,41550,553
20240104,130700,25627519300,41550,41600,41600,41550,435
20240104,130600,25609437950,41550,41600,41600,41550,2595
20240104,130500,25501603750,41600,41550,41600,41550,594
20240104,130400,25476911750,41600,41550,41600,41550,248
20240104,130300,25466599450,41550,41600,41600,41550,622
20240104,130200,25440734950,41600,41600,41600,41550,241
20240104,130100,25430716700,41550,41550,41600,41550,473
20240104,130000,25411048650,41550,41550,41600,41550,678
20240104,125900,25382864700,41550,41600,41600,41550,299
20240104,125800,25370432700,41550,41600,41600,41550,4693
20240104,125700,25175430600,41600,41600,41600,41550,581
20240104,125600,25151271400,41550,41600,41600,41550,784
20240104,125500,25118684350,41600,41550,41600,41550,8349
20240104,125400,24771374100,41600,41550,41600,41550,391
20240104,125300,24755117150,41600,41600,41600,41550,244
20240104,125200,24744968400,41600,41550,41600,41550,438
20240104,125100,24726755500,41600,41600,41600,41550,759
20240104,125000,24695182400,41600,41600,41600,41550,338
20240104,124900,24681129750,41600,41600,41600,41550,318
20240104,124800,24667902400,41550,41600,41600,41550,554
20240104,124700,24644867700,41600,41550,41600,41550,333
20240104,124600,24631019900,41600,41600,41600,41550,310
20240104,124500,24618130450,41600,41550,41600,41550,2071
20240104,124400,24532017750,41600,41600,41600,41550,432
20240104,124300,24514047350,41550,41550,41600,41550,316
20240104,124200,24500912400,41600,41600,41600,41550,357
20240104,124100,24486061550,41600,41550,41600,41550,447
20240104,124000,24467481050,41600,41550,41600,41550,401
20240104,123900,24450805950,41600,41550,41600,41550,356
20240104,123800,24436000950,41600,41600,41600,41550,139
20240104,123700,24430219550,41550,41600,41600,41550,459
20240104,123600,24411133800,41550,41550,41600,41550,444
20240104,123500,24392668700,41600,41600,41600,41550,213
20240104,123400,24383811250,41600,41550,41600,41550,572
20240104,123300,24360027800,41600,41550,41600,41550,95
20240104,123200,24356077000,41550,41600,41600,41550,650
20240104,123100,24329052050,41550,41600,41600,41550,340
20240104,123000,24314910650,41600,41600,41600,41550,456
20240104,122900,24295954200,41600,41550,41600,41550,209
20240104,122800,24287264000,41600,41600,41600,41550,449
20240104,122700,24268589950,41600,41600,41600,41550,547
20240104,122600,24245839600,41550,41550,41600,41550,252
20240104,122500,24235365600,41550,41600,41600,41550,331
20240104,122400,24221601100,41600,41600,41650,41550,3835
20240104,122300,24062064200,41600,41650,41650,41600,190
20240104,122200,24054154450,41600,41600,41650,41600,647
20240104,122100,24027228350,41600,41600,41650,41600,139
20240104,122000,24021439450,41600,41650,41650,41600,1357
20240104,121900,23964976900,41600,41600,41650,41600,558
20240104,121800,23941755800,41650,41650,41650,41600,169
20240104,121700,23934720400,41600,41600,41650,41550,1643
20240104,121600,23866369200,41600,41550,41600,41550,3446
20240104,121500,23723021200,41600,41600,41600,41550,443
20240104,121400,23704598650,41550,41600,41600,41550,168
20240104,121300,23697611700,41600,41550,41600,41550,219
20240104,121200,23688503200,41550,41550,41600,41550,342
20240104,121100,23674278200,41600,41550,41600,41500,2449
20240104,121000,23572506850,41550,41550,41550,41500,157
20240104,120900,23565985150,41550,41550,41550,41500,1375
20240104,120800,23508862300,41550,41550,41550,41500,4157
20240104,120700,23336139600,41550,41600,41600,41500,6509
20240104,120600,23065740800,41550,41600,41600,41550,717
20240104,120500,23035943150,41550,41550,41600,41550,334
20240104,120400,23022054250,41550,41600,41600,41550,320
20240104,120300,23008754000,41600,41600,41600,41550,229
20240104,120200,22999231700,41550,41550,41600,41550,896
20240104,120100,22961990750,41600,41550,41600,41550,935
20240104,120000,22923106900,41550,41550,41600,41550,1045
20240104,115900,22879682000,41550,41550,41600,41550,422
20240104,115800,22862140450,41600,41550,41600,41550,240
20240104,115700,22852159300,41550,41600,41600,41550,246
20240104,115600,22841932900,41550,41550,41600,41500,9424
20240104,115500,22450364450,41550,41500,41550,41500,397
20240104,115400,22433871850,41500,41550,41550,41500,185
20240104,115300,22426185450,41550,41550,41550,41500,347
20240104,115200,22411771900,41500,41500,41550,41500,353
20240104,115100,22397111750,41500,41500,41550,41500,1436
20240104,115000,22337487100,41550,41550,41550,41500,735
20240104,114900,22306953700,41550,41550,41550,41500,1749
20240104,114800,22234292100,41550,41550,41550,41500,247
20240104,114700,22224033050,41550,41550,41550,41500,336
20240104,114600,22210075400,41500,41550,41550,41500,260
20240104,114500,22199278250,41500,41550,41550,41500,1258
20240104,114400,22147063900,41500,41500,41550,41500,396
20240104,114300,22130618350,41550,41550,41550,41500,189
20240104,114200,22122767400,41550,41500,41550,41500,177
20240104,114100,22115413250,41550,41550,41550,41500,388
20240104,114000,22099302450,41500,41550,41550,41500,219
20240104,113900,22090206200,41550,41550,41550,41500,773
20240104,113800,22058089800,41550,41600,41600,41500,683
20240104,113700,22029712300,41550,41550,41600,41550,1339
20240104,113600,21974072800,41600,41550,41600,41550,798
20240104,113500,21940902650,41550,41550,41600,41550,693
20240104,113400,21912104150,41550,41600,41600,41550,517
20240104,113300,21890614250,41550,41550,41600,41500,3634
20240104,113200,21739621250,41550,41550,41550,41500,2931
20240104,113100,21617974550,41500,41550,41550,41500,1322
20240104,113000,21563047450,41500,41500,41550,41500,549
20240104,112900,21540248150,41550,41500,41550,41500,211
20240104,112800,21531482750,41500,41500,41550,41450,27389
20240104,112700,20394816750,41500,41500,41500,41450,538
20240104,112600,20372494700,41500,41450,41500,41450,476
20240104,112500,20352753650,41450,41450,41500,41450,667
20240104,112400,20325091550,41450,41500,41500,41450,751
20240104,112300,20293946050,41500,41450,41500,41450,4841
20240104,112200,20093278000,41500,41500,41500,41450,741
20240104,112100,20062554200,41450,41500,41500,41450,988
20240104,112000,20021564700,41450,41450,41500,41450,414
20240104,111900,20004393450,41500,41450,41500,41450,444
20240104,111800,19985983250,41450,41500,41500,41450,921
20240104,111700,19947795450,41500,41450,41500,41450,202
20240104,111600,19939413050,41500,41450,41500,41450,424
20240104,111500,19921828800,41450,41500,41500,41450,1508
20240104,111400,19859298300,41500,41500,41500,41450,473
20240104,111300,19839679700,41500,41500,41500,41450,491
20240104,111200,19819320450,41500,41450,41500,41450,718
20240104,111100,19789536850,41500,41450,41500,41450,776
20240104,111000,19757353300,41500,41500,41500,41450,273
20240104,110900,19746032550,41500,41450,41500,41450,329
20240104,110800,19732391400,41450,41450,41500,41450,1777
20240104,110700,19658733650,41450,41450,41500,41450,2605
20240104,110600,19550746950,41500,41450,41500,41450,281
20240104,110500,19539098200,41450,41450,41500,41450,196
20240104,110400,19530972800,41500,41500,41500,41450,393
20240104,110300,19514676350,41500,41500,41500,41450,140
20240104,110200,19508872100,41500,41500,41500,41450,2078
20240104,110100,19422722650,41450,41500,41500,41450,2654
20240104,110000,19312706450,41500,41500,41550,41450,6963
20240104,105900,19023778400,41550,41500,41550,41500,561
20240104,105800,19000491700,41550,41550,41550,41500,1617
20240104,105700,18933365500,41550,41550,41550,41500,158
20240104,105600,18926805100,41500,41550,41550,41500,359
20240104,105500,18911904450,41500,41450,41550,41450,8897
20240104,105400,18543000900,41450,41450,41450,41400,2959
20240104,105300,18420384150,41450,41400,41450,41400,1034
20240104,105200,18377574200,41450,41400,41450,41400,1377
20240104,105100,18320548150,41400,41400,41400,41350,6070
20240104,105000,18069283050,41400,41500,41550,41300,49848
20240104,104900,16004413500,41500,41550,41600,41500,16344
20240104,104800,15325613000,41550,41600,41600,41550,2033
20240104,104700,15241132150,41600,41600,41600,41550,450
20240104,104600,15222425900,41550,41550,41600,41550,1179
20240104,104500,15173433800,41600,41550,41600,41550,762
20240104,104400,15141770650,41550,41550,41600,41550,290
20240104,104300,15129718350,41550,41550,41600,41550,694
20240104,104200,15100876100,41550,41550,41600,41550,2012
20240104,104100,15017276050,41600,41550,41600,41550,1058
20240104,104000,14973315650,41550,41600,41600,41550,1644
20240104,103900,14905000200,41550,41650,41650,41550,17996
20240104,103800,14156422350,41650,41650,41650,41600,453
20240104,103700,14137561850,41650,41650,41650,41600,236
20240104,103600,14127735500,41650,41650,41650,41600,1959
20240104,103500,14046197600,41650,41650,41650,41600,759
20240104,103400,14014595250,41600,41650,41650,41600,981
20240104,103300,13973759300,41600,41600,41650,41600,990
20240104,103200,13932570350,41600,41600,41650,41600,490
20240104,103100,13912180700,41600,41650,41650,41600,793
20240104,103000,13879176800,41650,41650,41650,41600,661
20240104,102900,13851673300,41600,41650,41650,41600,1601
20240104,102800,13785044300,41650,41700,41700,41600,7077
20240104,102700,13490323050,41700,41700,41700,41650,625
20240104,102600,13464289550,41700,41650,41700,41650,470
20240104,102500,13444700950,41700,41700,41700,41650,2719
20240104,102400,13331323050,41700,41700,41700,41650,4612
20240104,102300,13139003650,41700,41650,41700,41650,526
20240104,102200,13117094400,41650,41650,41700,41650,1888
20240104,102100,13038370750,41650,41650,41700,41650,2580
20240104,102000,12930792200,41700,41600,41700,41600,8776
20240104,101900,12565283700,41650,41650,41650,41600,2373
20240104,101800,12466515400,41600,41650,41650,41600,10142
20240104,101700,12044227700,41650,41650,41700,41650,1025
20240104,101600,12001531000,41650,41650,41700,41650,1139
20240104,101500,11954082100,41650,41650,41700,41650,2091
20240104,101400,11866986400,41700,41650,41700,41650,932
20240104,101300,11828148700,41650,41700,41750,41650,16592
20240104,101200,11136353350,41700,41700,41750,41700,590
20240104,101100,11111727350,41700,41700,41750,41700,589
20240104,101000,11087159500,41700,41700,41750,41700,4663
20240104,100900,10892600250,41700,41700,41750,41700,2521
20240104,100800,10787471250,41700,41700,41750,41700,2541
20240104,100700,10681492550,41750,41750,41800,41700,7328
20240104,100600,10375685900,41750,41750,41800,41750,1541
20240104,100500,10311336700,41750,41850,41850,41750,17163
20240104,100400,9594110550,41850,41850,41850,41800,1171
20240104,100300,9545150450,41850,41800,41850,41800,166
20240104,100200,9538206700,41850,41850,41850,41800,329
20240104,100100,9524442550,41850,41850,41850,41800,3423
20240104,100000,9381195700,41850,41800,41850,41800,1009
20240104,095900,9339003100,41800,41850,41850,41800,1834
20240104,095800,9262326500,41800,41800,41850,41800,776
20240104,095700,9229882200,41800,41900,41900,41800,13902
20240104,095600,8648163500,41850,41850,41900,41850,3185
20240104,095500,8514823100,41850,41900,41950,41850,3554
20240104,095400,8365956500,41950,41900,41950,41900,705
20240104,095300,8336416150,41950,41950,41950,41900,830
20240104,095200,8301627350,41950,41900,41950,41900,959
20240104,095100,8261436500,41950,41950,41950,41900,1711
20240104,095000,8189732050,41900,41900,41950,41850,3802
20240104,094900,8030433750,41900,41950,41950,41900,3774
20240104,094800,7872291550,41900,41900,41950,41900,11129
20240104,094700,7405977900,41900,41900,41900,41850,2957
20240104,094600,7282109700,41900,41900,41900,41850,727
20240104,094500,7251667350,41850,41900,41900,41850,788
20240104,094400,7218669100,41900,41900,41900,41850,293
20240104,094300,7206400750,41850,41900,41900,41850,450
20240104,094200,7187551000,41850,41850,41900,41850,911
20240104,094100,7149419850,41900,41900,41900,41850,722
20240104,094000,7119176050,41900,41800,41900,41800,4997
20240104,093900,6910043450,41850,41850,41850,41800,2940
20240104,093800,6787029450,41850,41850,41850,41800,4183
20240104,093700,6612022100,41800,41850,41850,41800,820
20240104,093600,6577728900,41850,41900,41900,41800,17275
20240104,093500,5854426950,41900,41950,41950,41900,1820
20240104,093400,5778129600,41900,41950,41950,41900,2574
20240104,093300,5670268800,41950,42000,42000,41900,8348
20240104,093200,5320173400,41950,42000,42050,41950,10639
20240104,093100,4873494800,42050,42000,42050,42000,833
20240104,093000,4838506550,42050,42050,42050,42000,4619
20240104,092900,4644485300,42050,42000,42050,42000,602
20240104,092800,4619180050,42050,42000,42050,42000,884
20240104,092700,4582025050,42000,42000,42050,42000,679
20240104,092600,4553500950,42050,42000,42050,42000,830
20240104,092500,4518626250,42050,42050,42050,42000,1184
20240104,092400,4468883350,42050,42000,42050,42000,514
20240104,092300,4447290050,42000,42000,42050,42000,3439
20240104,092200,4302836300,42050,42050,42050,42000,554
20240104,092100,4279558100,42050,42000,42050,42000,2086
20240104,092000,4191941350,42000,42050,42100,42000,6608
20240104,091900,3914155500,42100,42100,42100,42050,456
20240104,091800,3894972450,42100,42050,42100,42050,1298
20240104,091700,3840390400,42100,42100,42100,42050,78
20240104,091600,3837109100,42050,42050,42100,42000,2594
20240104,091500,3728025050,42050,42050,42050,42000,4478
20240104,091400,3539758100,42050,42100,42100,42050,3505
20240104,091300,3392367900,42100,42050,42100,42000,4491
20240104,091200,3203520700,42050,42100,42100,42000,4432
20240104,091100,3017105000,42050,41950,42100,41950,6924
20240104,091000,2726215200,41950,42100,42100,41950,8861
20240104,090900,2353953050,42050,42050,42100,42050,334
20240104,090800,2339904100,42100,42100,42100,42050,770
20240104,090700,2307502800,42100,42000,42100,42000,6581
20240104,090600,2030750000,42000,42100,42100,42000,7067
20240104,090500,1733724750,42050,42100,42100,42050,1105
20240104,090400,1687231000,42100,42100,42100,42000,4450
20240104,090300,1500083100,42050,42100,42100,42050,2497
20240104,090200,1395030650,42100,42000,42100,42000,1361
20240104,090100,1337809100,42000,42050,42100,41950,6653
20240104,090000,1058262500,42050,42000,42250,41950,25181