KissMeData/200710/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,203700,8202682250,28750,28750,28750,28750,6980
20240112,203600,8202682250,28750,28750,28750,28750,0
20240112,203500,8202682250,28750,28750,28750,28750,0
20240112,203400,8202682250,28750,28750,28750,28750,0
20240112,203300,8202682250,28750,28750,28750,28750,0
20240112,203200,8202682250,28750,28750,28750,28750,0
20240112,203100,8202682250,28750,28750,28750,28750,0
20240112,203000,8202682250,28750,28750,28750,28750,0
20240112,202900,8202682250,28750,28750,28750,28750,0
20240112,202800,8202682250,28750,28750,28750,28750,0
20240112,202700,8202682250,28750,28750,28750,28750,0
20240112,202600,8202682250,28750,28750,28750,28750,0
20240112,202500,8202682250,28750,28750,28750,28750,0
20240112,202400,8202682250,28750,28750,28750,28750,0
20240112,202300,8202682250,28750,28750,28750,28750,0
20240112,202200,8202682250,28750,28750,28750,28750,0
20240112,202100,8202682250,28750,28750,28750,28750,0
20240112,202000,8202682250,28750,28750,28750,28750,0
20240112,201900,8202682250,28750,28750,28750,28750,0
20240112,201800,8202682250,28750,28750,28750,28750,0
20240112,201700,8202682250,28750,28750,28750,28750,0
20240112,201600,8202682250,28750,28750,28750,28750,0
20240112,201500,8202682250,28750,28750,28750,28750,0
20240112,201400,8202682250,28750,28750,28750,28750,0
20240112,201300,8202682250,28750,28750,28750,28750,0
20240112,201200,8202682250,28750,28750,28750,28750,0
20240112,201100,8202682250,28750,28750,28750,28750,0
20240112,201000,8202682250,28750,28750,28750,28750,0
20240112,200900,8202682250,28750,28750,28750,28750,0
20240112,200800,8202682250,28750,28750,28750,28750,0
20240112,200700,8202682250,28750,28750,28750,28750,6980
20240112,200600,8202682250,28750,28750,28750,28750,0
20240112,200500,8202682250,28750,28750,28750,28750,0
20240112,200400,8202682250,28750,28750,28750,28750,0
20240112,200300,8202682250,28750,28750,28750,28750,0
20240112,200200,8202682250,28750,28750,28750,28750,0
20240112,200100,8202682250,28750,28750,28750,28750,0
20240112,200000,8202682250,28750,28750,28750,28750,0
20240112,195900,8202682250,28750,28750,28750,28750,0
20240112,195800,8202682250,28750,28750,28750,28750,0
20240112,195700,8202682250,28750,28750,28750,28750,0
20240112,195600,8202682250,28750,28750,28750,28750,0
20240112,195500,8202682250,28750,28750,28750,28750,0
20240112,195400,8202682250,28750,28750,28750,28750,0
20240112,195300,8202682250,28750,28750,28750,28750,0
20240112,195200,8202682250,28750,28750,28750,28750,0
20240112,195100,8202682250,28750,28750,28750,28750,0
20240112,195000,8202682250,28750,28750,28750,28750,0
20240112,194900,8202682250,28750,28750,28750,28750,0
20240112,194800,8202682250,28750,28750,28750,28750,0
20240112,194700,8202682250,28750,28750,28750,28750,0
20240112,194600,8202682250,28750,28750,28750,28750,0
20240112,194500,8202682250,28750,28750,28750,28750,0
20240112,194400,8202682250,28750,28750,28750,28750,0
20240112,194300,8202682250,28750,28750,28750,28750,0
20240112,194200,8202682250,28750,28750,28750,28750,0
20240112,194100,8202682250,28750,28750,28750,28750,0
20240112,194000,8202682250,28750,28750,28750,28750,0
20240112,193900,8202682250,28750,28750,28750,28750,0
20240112,193800,8202682250,28750,28750,28750,28750,0
20240112,193700,8202682250,28750,28750,28750,28750,6980
20240112,193600,8202682250,28750,28750,28750,28750,0
20240112,193500,8202682250,28750,28750,28750,28750,0
20240112,193400,8202682250,28750,28750,28750,28750,0
20240112,193300,8202682250,28750,28750,28750,28750,0
20240112,193200,8202682250,28750,28750,28750,28750,0
20240112,193100,8202682250,28750,28750,28750,28750,0
20240112,193000,8202682250,28750,28750,28750,28750,0
20240112,192900,8202682250,28750,28750,28750,28750,0
20240112,192800,8202682250,28750,28750,28750,28750,0
20240112,192700,8202682250,28750,28750,28750,28750,0
20240112,192600,8202682250,28750,28750,28750,28750,0
20240112,192500,8202682250,28750,28750,28750,28750,0
20240112,192400,8202682250,28750,28750,28750,28750,0
20240112,192300,8202682250,28750,28750,28750,28750,0
20240112,192200,8202682250,28750,28750,28750,28750,0
20240112,192100,8202682250,28750,28750,28750,28750,0
20240112,192000,8202682250,28750,28750,28750,28750,0
20240112,191900,8202682250,28750,28750,28750,28750,0
20240112,191800,8202682250,28750,28750,28750,28750,0
20240112,191700,8202682250,28750,28750,28750,28750,0
20240112,191600,8202682250,28750,28750,28750,28750,0
20240112,191500,8202682250,28750,28750,28750,28750,0
20240112,191400,8202682250,28750,28750,28750,28750,0
20240112,191300,8202682250,28750,28750,28750,28750,0
20240112,191200,8202682250,28750,28750,28750,28750,0
20240112,191100,8202682250,28750,28750,28750,28750,0
20240112,191000,8202682250,28750,28750,28750,28750,0
20240112,190900,8202682250,28750,28750,28750,28750,0
20240112,190800,8202682250,28750,28750,28750,28750,0
20240112,190700,8202682250,28750,28750,28750,28750,6980
20240112,190600,8202682250,28750,28750,28750,28750,0
20240112,190500,8202682250,28750,28750,28750,28750,0
20240112,190400,8202682250,28750,28750,28750,28750,0
20240112,190300,8202682250,28750,28750,28750,28750,0
20240112,190200,8202682250,28750,28750,28750,28750,0
20240112,190100,8202682250,28750,28750,28750,28750,0
20240112,190000,8202682250,28750,28750,28750,28750,0
20240112,185900,8202682250,28750,28750,28750,28750,0
20240112,185800,8202682250,28750,28750,28750,28750,0
20240112,185700,8202682250,28750,28750,28750,28750,0
20240112,185600,8202682250,28750,28750,28750,28750,0
20240112,185500,8202682250,28750,28750,28750,28750,0
20240112,185400,8202682250,28750,28750,28750,28750,0
20240112,185300,8202682250,28750,28750,28750,28750,0
20240112,185200,8202682250,28750,28750,28750,28750,0
20240112,185100,8202682250,28750,28750,28750,28750,0
20240112,185000,8202682250,28750,28750,28750,28750,0
20240112,184900,8202682250,28750,28750,28750,28750,0
20240112,184800,8202682250,28750,28750,28750,28750,0
20240112,184700,8202682250,28750,28750,28750,28750,0
20240112,184600,8202682250,28750,28750,28750,28750,0
20240112,184500,8202682250,28750,28750,28750,28750,0
20240112,184400,8202682250,28750,28750,28750,28750,0
20240112,184300,8202682250,28750,28750,28750,28750,0
20240112,184200,8202682250,28750,28750,28750,28750,0
20240112,184100,8202682250,28750,28750,28750,28750,0
20240112,184000,8202682250,28750,28750,28750,28750,0
20240112,183900,8202682250,28750,28750,28750,28750,0
20240112,183800,8202682250,28750,28750,28750,28750,0
20240112,183700,8202682250,28750,28750,28750,28750,6980
20240112,183600,8202682250,28750,28750,28750,28750,0
20240112,183500,8202682250,28750,28750,28750,28750,0
20240112,183400,8202682250,28750,28750,28750,28750,0
20240112,183300,8202682250,28750,28750,28750,28750,0
20240112,183200,8202682250,28750,28750,28750,28750,0
20240112,183100,8202682250,28750,28750,28750,28750,0
20240112,183000,8202682250,28750,28750,28750,28750,0
20240112,182900,8202682250,28750,28750,28750,28750,0
20240112,182800,8202682250,28750,28750,28750,28750,0
20240112,182700,8202682250,28750,28750,28750,28750,0
20240112,182600,8202682250,28750,28750,28750,28750,0
20240112,182500,8202682250,28750,28750,28750,28750,0
20240112,182400,8202682250,28750,28750,28750,28750,0
20240112,182300,8202682250,28750,28750,28750,28750,0
20240112,182200,8202682250,28750,28750,28750,28750,0
20240112,182100,8202682250,28750,28750,28750,28750,0
20240112,182000,8202682250,28750,28750,28750,28750,0
20240112,181900,8202682250,28750,28750,28750,28750,0
20240112,181800,8202682250,28750,28750,28750,28750,0
20240112,181700,8202682250,28750,28750,28750,28750,0
20240112,181600,8202682250,28750,28750,28750,28750,0
20240112,181500,8202682250,28750,28750,28750,28750,0
20240112,181400,8202682250,28750,28750,28750,28750,0
20240112,181300,8202682250,28750,28750,28750,28750,0
20240112,181200,8202682250,28750,28750,28750,28750,0
20240112,181100,8202682250,28750,28750,28750,28750,0
20240112,181000,8202682250,28750,28750,28750,28750,0
20240112,180900,8202682250,28750,28750,28750,28750,0
20240112,180800,8202682250,28750,28750,28750,28750,0
20240112,180700,8202682250,28750,28750,28750,28750,6980
20240112,180600,8202682250,28750,28750,28750,28750,0
20240112,180500,8202682250,28750,28750,28750,28750,0
20240112,180400,8202682250,28750,28750,28750,28750,0
20240112,180300,8202682250,28750,28750,28750,28750,0
20240112,180200,8202682250,28750,28750,28750,28750,0
20240112,180100,8202682250,28750,28750,28750,28750,0
20240112,180000,8202682250,28750,28750,28750,28750,0
20240112,175900,8202682250,28750,28750,28750,28750,0
20240112,175800,8202682250,28750,28750,28750,28750,0
20240112,175700,8202682250,28750,28750,28750,28750,0
20240112,175600,8202682250,28750,28750,28750,28750,0
20240112,175500,8202682250,28750,28750,28750,28750,0
20240112,175400,8202682250,28750,28750,28750,28750,0
20240112,175300,8202682250,28750,28750,28750,28750,0
20240112,175200,8202682250,28750,28750,28750,28750,0
20240112,175100,8202682250,28750,28750,28750,28750,0
20240112,175000,8202682250,28750,28750,28750,28750,0
20240112,174900,8202682250,28750,28750,28750,28750,0
20240112,174800,8202682250,28750,28750,28750,28750,0
20240112,174700,8202682250,28750,28750,28750,28750,0
20240112,174600,8202682250,28750,28750,28750,28750,0
20240112,174500,8202682250,28750,28750,28750,28750,0
20240112,174400,8202682250,28750,28750,28750,28750,0
20240112,174300,8202682250,28750,28750,28750,28750,0
20240112,174200,8202682250,28750,28750,28750,28750,0
20240112,174100,8202682250,28750,28750,28750,28750,0
20240112,174000,8202682250,28750,28750,28750,28750,0
20240112,173900,8202682250,28750,28750,28750,28750,0
20240112,173800,8202682250,28750,28750,28750,28750,0
20240112,173700,8202682250,28750,28750,28750,28750,6980
20240112,173600,8202682250,28750,28750,28750,28750,0
20240112,173500,8202682250,28750,28750,28750,28750,0
20240112,173400,8202682250,28750,28750,28750,28750,0
20240112,173300,8202682250,28750,28750,28750,28750,0
20240112,173200,8202682250,28750,28750,28750,28750,0
20240112,173100,8202682250,28750,28750,28750,28750,0
20240112,173000,8202682250,28750,28750,28750,28750,0
20240112,172900,8202682250,28750,28750,28750,28750,0
20240112,172800,8202682250,28750,28750,28750,28750,0
20240112,172700,8202682250,28750,28750,28750,28750,0
20240112,172600,8202682250,28750,28750,28750,28750,0
20240112,172500,8202682250,28750,28750,28750,28750,0
20240112,172400,8202682250,28750,28750,28750,28750,0
20240112,172300,8202682250,28750,28750,28750,28750,0
20240112,172200,8202682250,28750,28750,28750,28750,0
20240112,172100,8202682250,28750,28750,28750,28750,0
20240112,172000,8202682250,28750,28750,28750,28750,0
20240112,171900,8202682250,28750,28750,28750,28750,0
20240112,171800,8202682250,28750,28750,28750,28750,0
20240112,171700,8202682250,28750,28750,28750,28750,0
20240112,171600,8202682250,28750,28750,28750,28750,0
20240112,171500,8202682250,28750,28750,28750,28750,0
20240112,171400,8202682250,28750,28750,28750,28750,0
20240112,171300,8202682250,28750,28750,28750,28750,0
20240112,171200,8202682250,28750,28750,28750,28750,0
20240112,171100,8202682250,28750,28750,28750,28750,0
20240112,171000,8202682250,28750,28750,28750,28750,0
20240112,170900,8202682250,28750,28750,28750,28750,0
20240112,170800,8202682250,28750,28750,28750,28750,0
20240112,170700,8202682250,28750,28750,28750,28750,6980
20240112,170600,8202682250,28750,28750,28750,28750,0
20240112,170500,8202682250,28750,28750,28750,28750,0
20240112,170400,8202682250,28750,28750,28750,28750,0
20240112,170300,8202682250,28750,28750,28750,28750,0
20240112,170200,8202682250,28750,28750,28750,28750,0
20240112,170100,8202682250,28750,28750,28750,28750,0
20240112,170000,8202682250,28750,28750,28750,28750,0
20240112,165900,8202682250,28750,28750,28750,28750,0
20240112,165800,8202682250,28750,28750,28750,28750,0
20240112,165700,8202682250,28750,28750,28750,28750,0
20240112,165600,8202682250,28750,28750,28750,28750,0
20240112,165500,8202682250,28750,28750,28750,28750,0
20240112,165400,8202682250,28750,28750,28750,28750,0
20240112,165300,8202682250,28750,28750,28750,28750,0
20240112,165200,8202682250,28750,28750,28750,28750,0
20240112,165100,8202682250,28750,28750,28750,28750,0
20240112,165000,8202682250,28750,28750,28750,28750,0
20240112,164900,8202682250,28750,28750,28750,28750,0
20240112,164800,8202682250,28750,28750,28750,28750,0
20240112,164700,8202682250,28750,28750,28750,28750,0
20240112,164600,8202682250,28750,28750,28750,28750,0
20240112,164500,8202682250,28750,28750,28750,28750,0
20240112,164400,8202682250,28750,28750,28750,28750,0
20240112,164300,8202682250,28750,28750,28750,28750,0
20240112,164200,8202682250,28750,28750,28750,28750,0
20240112,164100,8202682250,28750,28750,28750,28750,0
20240112,164000,8202682250,28750,28750,28750,28750,0
20240112,163900,8202682250,28750,28750,28750,28750,0
20240112,163800,8202682250,28750,28750,28750,28750,0
20240112,163700,8202682250,28750,28750,28750,28750,6980
20240112,163600,8202682250,28750,28750,28750,28750,0
20240112,163500,8202682250,28750,28750,28750,28750,0
20240112,163400,8202682250,28750,28750,28750,28750,0
20240112,163300,8202682250,28750,28750,28750,28750,0
20240112,163200,8202682250,28750,28750,28750,28750,0
20240112,163100,8202682250,28750,28750,28750,28750,0
20240112,163000,8202682250,28750,28750,28750,28750,0
20240112,162900,8202682250,28750,28750,28750,28750,0
20240112,162800,8202682250,28750,28750,28750,28750,0
20240112,162700,8202682250,28750,28750,28750,28750,0
20240112,162600,8202682250,28750,28750,28750,28750,0
20240112,162500,8202682250,28750,28750,28750,28750,0
20240112,162400,8202682250,28750,28750,28750,28750,0
20240112,162300,8202682250,28750,28750,28750,28750,0
20240112,162200,8202682250,28750,28750,28750,28750,0
20240112,162100,8202682250,28750,28750,28750,28750,0
20240112,162000,8202682250,28750,28750,28750,28750,0
20240112,161900,8202682250,28750,28750,28750,28750,0
20240112,161800,8202682250,28750,28750,28750,28750,0
20240112,161700,8202682250,28750,28750,28750,28750,0
20240112,161600,8202682250,28750,28750,28750,28750,0
20240112,161500,8202682250,28750,28750,28750,28750,0
20240112,161400,8202682250,28750,28750,28750,28750,0
20240112,161300,8202682250,28750,28750,28750,28750,0
20240112,161200,8202682250,28750,28750,28750,28750,0
20240112,161100,8202682250,28750,28750,28750,28750,0
20240112,161000,8202682250,28750,28750,28750,28750,0
20240112,160900,8202682250,28750,28750,28750,28750,0
20240112,160800,8202682250,28750,28750,28750,28750,0
20240112,160700,8202682250,28750,28750,28750,28750,6980
20240112,160600,8202682250,28750,28750,28750,28750,0
20240112,160500,8202682250,28750,28750,28750,28750,0
20240112,160400,8202682250,28750,28750,28750,28750,0
20240112,160300,8202682250,28750,28750,28750,28750,0
20240112,160200,8202682250,28750,28750,28750,28750,0
20240112,160100,8202682250,28750,28750,28750,28750,0
20240112,160000,8202682250,28750,28750,28750,28750,0
20240112,155900,8202682250,28750,28750,28750,28750,0
20240112,155800,8202682250,28750,28750,28750,28750,0
20240112,155700,8202682250,28750,28750,28750,28750,0
20240112,155600,8202682250,28750,28750,28750,28750,0
20240112,155500,8202682250,28750,28750,28750,28750,0
20240112,155400,8202682250,28750,28750,28750,28750,0
20240112,155300,8202682250,28750,28750,28750,28750,0
20240112,155200,8202682250,28750,28750,28750,28750,0
20240112,155100,8202682250,28750,28750,28750,28750,0
20240112,155000,8202682250,28750,28750,28750,28750,0
20240112,154900,8202682250,28750,28750,28750,28750,0
20240112,154800,8202682250,28750,28750,28750,28750,0
20240112,154700,8202682250,28750,28750,28750,28750,0
20240112,154600,8202682250,28750,28750,28750,28750,0
20240112,154500,8202682250,28750,28750,28750,28750,0
20240112,154400,8202682250,28750,28750,28750,28750,0
20240112,154300,8202682250,28750,28750,28750,28750,0
20240112,154200,8202682250,28750,28750,28750,28750,0
20240112,154100,8202682250,28750,28750,28750,28750,0
20240112,154000,8202682250,28750,28750,28750,28750,0
20240112,153900,8202682250,28750,28750,28750,28750,0
20240112,153800,8202682250,28750,28750,28750,28750,0
20240112,153700,8202682250,28750,28750,28750,28750,6980
20240112,153600,8202682250,28750,28750,28750,28750,0
20240112,153500,8202682250,28750,28750,28750,28750,0
20240112,153400,8202682250,28750,28750,28750,28750,0
20240112,153300,8202682250,28750,28750,28750,28750,0
20240112,153200,8202682250,28750,28750,28750,28750,0
20240112,153100,8202682250,28750,28750,28750,28750,0
20240112,153000,8202682250,28750,28750,28750,28750,6980
20240112,152900,8002007250,28800,28800,28800,28800,0
20240112,152800,8002007250,28800,28800,28800,28800,0
20240112,152700,8002007250,28800,28800,28800,28800,0
20240112,152600,8002007250,28800,28800,28800,28800,0
20240112,152500,8002007250,28800,28800,28800,28800,0
20240112,152400,8002007250,28800,28800,28800,28800,0
20240112,152300,8002007250,28800,28800,28800,28800,0
20240112,152200,8002007250,28800,28800,28800,28800,0
20240112,152100,8002007250,28800,28800,28800,28800,0
20240112,152000,8002007250,28800,28800,28800,28800,0
20240112,151900,8002007250,28800,28800,28800,28750,338
20240112,151800,7992285200,28800,28800,28800,28750,349
20240112,151700,7982235400,28800,28800,28800,28750,51
20240112,151600,7980766850,28700,28800,28800,28700,533
20240112,151500,7965438000,28800,28800,28800,28750,37
20240112,151400,7964372850,28800,28750,28800,28750,268
20240112,151300,7956657300,28800,28750,28800,28750,124
20240112,151200,7953091850,28750,28750,28800,28750,91
20240112,151100,7950475450,28750,28800,28800,28750,113
20240112,151000,7947225750,28800,28800,28800,28750,628
20240112,150900,7929140900,28750,28750,28800,28700,2621
20240112,150800,7853891500,28750,28750,28800,28750,203
20240112,150700,7848054550,28750,28750,28800,28750,522
20240112,150600,7833046550,28750,28850,28850,28750,647
20240112,150500,7814418200,28850,28800,28850,28800,16
20240112,150400,7813957000,28800,28800,28850,28800,1022
20240112,150300,7784473400,28850,28850,28850,28800,190
20240112,150200,7778992200,28800,28800,28850,28750,634
20240112,150100,7760734650,28800,28750,28800,28750,81
20240112,150000,7758402850,28800,28750,28800,28700,105
20240112,145900,7755385700,28700,28700,28750,28700,535
20240112,145800,7740030100,28700,28750,28750,28700,68
20240112,145700,7738076150,28700,28750,28750,28700,394
20240112,145600,7726768050,28750,28750,28750,28700,2205
20240112,145500,7663482150,28750,28750,28800,28750,71
20240112,145400,7661440450,28800,28750,28800,28750,149
20240112,145300,7657156400,28800,28800,28800,28750,769
20240112,145200,7635046100,28800,28800,28800,28750,236
20240112,145100,7628260250,28750,28750,28800,28750,140
20240112,145000,7624233200,28800,28800,28800,28750,49
20240112,144900,7622823000,28800,28750,28800,28750,142
20240112,144800,7618733650,28800,28750,28800,28750,1022
20240112,144700,7589348350,28750,28800,28800,28750,146
20240112,144600,7585147400,28800,28800,28800,28800,24
20240112,144500,7584456200,28750,28800,28800,28750,29
20240112,144400,7583622050,28800,28800,28800,28750,91
20240112,144300,7581003300,28800,28750,28800,28750,143
20240112,144200,7576885800,28800,28800,28800,28750,29
20240112,144100,7576050650,28800,28800,28850,28800,470
20240112,144000,7562514150,28800,28850,28850,28800,251
20240112,143900,7555278950,28850,28850,28850,28850,89
20240112,143800,7552711300,28800,28800,28850,28800,181
20240112,143700,7547491500,28800,28800,28850,28800,141
20240112,143600,7543430400,28800,28800,28800,28750,126
20240112,143500,7539801650,28800,28800,28800,28750,52
20240112,143400,7538305150,28800,28800,28800,28800,54
20240112,143300,7536749950,28800,28750,28800,28750,78
20240112,143200,7534506050,28800,28850,28850,28800,36
20240112,143100,7533468250,28800,28850,28850,28800,68
20240112,143000,7531509400,28850,28800,28850,28800,169
20240112,142900,7526642150,28850,28800,28850,28800,4
20240112,142800,7526526850,28850,28800,28850,28800,28
20240112,142700,7525719550,28800,28800,28850,28800,37
20240112,142600,7524653450,28800,28800,28800,28800,247
20240112,142500,7517539850,28800,28800,28800,28750,35
20240112,142400,7516532800,28750,28750,28800,28750,184
20240112,142300,7511242650,28800,28750,28800,28750,63
20240112,142200,7509430300,28750,28800,28800,28750,78
20240112,142100,7507186300,28800,28750,28800,28750,88
20240112,142000,7504654400,28800,28800,28800,28750,162
20240112,141900,7499996750,28800,28800,28800,28750,53
20240112,141800,7498471350,28800,28800,28800,28800,64
20240112,141700,7496628150,28750,28800,28800,28750,125
20240112,141600,7493031750,28800,28700,28800,28700,369
20240112,141500,7482423550,28700,28750,28800,28700,270
20240112,141400,7474669650,28750,28800,28800,28750,140
20240112,141300,7470644100,28800,28800,28800,28750,23
20240112,141200,7469982050,28750,28800,28800,28750,27
20240112,141100,7469205500,28750,28800,28800,28750,417
20240112,141000,7457216350,28800,28800,28800,28750,188
20240112,140900,7451806950,28800,28700,28800,28700,345
20240112,140800,7441874150,28700,28750,28800,28700,281
20240112,140700,7433803500,28750,28700,28800,28700,132
20240112,140600,7430012950,28800,28700,28800,28700,160
20240112,140500,7425417200,28750,28800,28800,28750,42
20240112,140400,7424208600,28750,28750,28800,28700,433
20240112,140300,7411760250,28750,28700,28750,28700,79
20240112,140200,7409490000,28750,28750,28750,28750,182
20240112,140100,7404257500,28750,28750,28750,28700,43
20240112,140000,7403023150,28700,28750,28750,28700,99
20240112,135900,7400179400,28700,28700,28750,28700,136
20240112,135800,7396275850,28700,28700,28750,28700,324
20240112,135700,7386976400,28700,28750,28750,28700,379
20240112,135600,7376084900,28750,28700,28750,28700,716
20240112,135500,7355501200,28750,28700,28750,28700,1150
20240112,135400,7322483750,28750,28700,28750,28700,356
20240112,135300,7312265550,28750,28700,28750,28650,266
20240112,135200,7304640250,28700,28700,28750,28700,255
20240112,135100,7297321450,28700,28750,28750,28700,82
20240112,135000,7294964800,28750,28750,28750,28700,32
20240112,134900,7294044950,28750,28700,28750,28700,8
20240112,134800,7293815050,28700,28750,28750,28700,50
20240112,134700,7292378700,28700,28750,28750,28700,22
20240112,134600,7291746700,28700,28750,28750,28700,259
20240112,134500,7284303800,28700,28750,28750,28700,39
20240112,134400,7283182600,28700,28700,28750,28700,203
20240112,134300,7277356250,28700,28700,28750,28700,104
20240112,134200,7274371050,28700,28750,28750,28700,38
20240112,134100,7273279150,28750,28700,28750,28700,27
20240112,134000,7272503800,28700,28750,28750,28700,10
20240112,133900,7272216450,28750,28700,28750,28700,108
20240112,133800,7269116650,28750,28700,28750,28700,955
20240112,133700,7241707850,28650,28650,28650,28600,483
20240112,133600,7227874900,28650,28600,28650,28600,72
20240112,133500,7225812850,28600,28550,28650,28550,435
20240112,133400,7213380250,28450,28650,28700,28450,12008
20240112,133300,6870791300,28650,28700,28700,28600,817
20240112,133200,6847386350,28650,28700,28700,28650,43
20240112,133100,6846152800,28700,28700,28700,28650,845
20240112,133000,6821943300,28650,28650,28650,28600,706
20240112,132900,6801747500,28600,28650,28750,28550,4947
20240112,132800,6660212250,28650,28700,28750,28650,3882
20240112,132700,6548969800,28700,28750,28800,28700,1817
20240112,132600,6496762800,28800,28750,28800,28750,2535
20240112,132500,6423878450,28800,28800,28800,28750,304
20240112,132400,6415126150,28750,28750,28800,28750,174
20240112,132300,6410116200,28750,28800,28800,28750,276
20240112,132200,6402178300,28800,28750,28800,28750,206
20240112,132100,6396246650,28800,28800,28800,28750,1497
20240112,132000,6353169300,28800,28700,28800,28700,814
20240112,131900,6329781350,28700,28700,28750,28700,122
20240112,131800,6326276850,28750,28700,28750,28700,412
20240112,131700,6314451700,28750,28750,28800,28750,560
20240112,131600,6298351250,28750,28800,28800,28750,939
20240112,131500,6271354850,28750,28750,28800,28750,184
20240112,131400,6266064450,28750,28750,28800,28750,921
20240112,131300,6239585350,28800,28850,28850,28800,57
20240112,131200,6237943550,28850,28900,28900,28850,34
20240112,131100,6236962550,28900,28900,28900,28800,3751
20240112,131000,6128922400,28850,28850,28900,28850,113
20240112,130900,6125662300,28850,28900,28900,28850,46
20240112,130800,6124333750,28900,28850,28900,28850,323
20240112,130700,6115009950,28900,28850,28900,28800,202
20240112,130600,6109182200,28850,28850,28850,28850,6
20240112,130500,6109009100,28850,28900,28900,28850,75
20240112,130400,6106842600,28850,28900,28900,28850,680
20240112,130300,6087223450,28850,28900,28900,28850,6
20240112,130200,6087050250,28950,28900,28950,28900,75
20240112,130100,6084881200,28850,28900,28950,28850,163
20240112,130000,6080177150,28850,28950,28950,28850,493
20240112,125900,6065929200,28900,28900,28950,28900,243
20240112,125800,6058905800,28950,28950,28950,28900,74
20240112,125700,6056763700,28900,28900,28950,28900,142
20240112,125600,6052659750,28900,28850,28900,28800,427
20240112,125500,6040326450,28850,28850,28850,28800,396
20240112,125400,6028906350,28850,28800,28850,28800,83
20240112,125300,6026515700,28800,28800,28850,28800,16
20240112,125200,6026054400,28850,28800,28850,28800,621
20240112,125100,6008169200,28800,28850,28850,28800,47
20240112,125000,6006815250,28800,28800,28850,28800,460
20240112,124900,5993566950,28800,28750,28800,28750,1776
20240112,124800,5942481300,28750,28700,28750,28700,459
20240112,124700,5929307850,28700,28750,28850,28650,5619
20240112,124600,5768040050,28750,28850,28900,28750,4259
20240112,124500,5645532950,28900,28900,28900,28850,35
20240112,124400,5644522600,28900,28850,28900,28850,36
20240112,124300,5643483700,28850,28900,28900,28850,12
20240112,124200,5643137150,28850,28850,28850,28800,31
20240112,124100,5642243700,28850,28900,28900,28800,49
20240112,124000,5640830600,28900,28850,28950,28850,138
20240112,123900,5636846100,28800,28800,28850,28800,47
20240112,123800,5635492450,28850,28800,28850,28800,207
20240112,123700,5629530700,28750,28850,28850,28700,1058
20240112,123600,5599131500,28750,28750,28850,28750,679
20240112,123500,5579602550,28750,28850,28900,28750,4673
20240112,123400,5444991950,28900,28850,28900,28850,84
20240112,123300,5442565100,28850,29000,29000,28800,4280
20240112,123200,5319119650,29000,29000,29000,28900,1119
20240112,123100,5286724000,29000,28950,29000,28950,216
20240112,123000,5280470550,28950,29000,29000,28950,316
20240112,122900,5271310650,29000,28900,29000,28900,970
20240112,122800,5243276550,28900,28950,29000,28900,496
20240112,122700,5228927900,29000,29050,29050,28950,3270
20240112,122600,5134151950,29050,29000,29100,29000,148
20240112,122500,5129858050,29050,29100,29100,29000,28
20240112,122400,5129044800,29000,29100,29100,29000,511
20240112,122300,5114220950,29050,29100,29100,29050,491
20240112,122200,5099956600,29050,29050,29100,29050,213
20240112,122100,5093768900,29050,29100,29100,29050,19
20240112,122000,5093216350,29100,29100,29100,29000,54
20240112,121900,5091648150,29100,29050,29100,29000,136
20240112,121800,5087701900,29050,29050,29050,29000,88
20240112,121700,5085145850,29000,29000,29100,29000,35
20240112,121600,5084129150,28950,29050,29100,28950,311
20240112,121500,5075108750,29000,29150,29150,29000,5671
20240112,121400,4910496600,29150,29150,29150,29100,29
20240112,121300,4909651350,29150,29100,29150,29100,120
20240112,121200,4906158650,29100,29100,29150,29100,502
20240112,121100,4891549800,29100,29100,29150,29100,122
20240112,121000,4887999300,29100,29150,29150,29100,89
20240112,120900,4885406850,29150,29100,29150,29100,142
20240112,120800,4881269500,29100,29100,29100,29100,26
20240112,120700,4880512900,29100,29100,29150,29050,171
20240112,120600,4875539800,29100,29150,29150,29100,154
20240112,120500,4871058150,29150,29050,29150,29050,39
20240112,120400,4869924050,29100,29100,29100,29050,198
20240112,120300,4864169950,29100,29100,29150,29050,160
20240112,120200,4859517350,29150,29050,29150,29050,132
20240112,120100,4855676650,29050,29100,29150,29050,394
20240112,120000,4844210550,29150,29100,29150,29050,213
20240112,115900,4838012450,29050,29100,29100,29050,89
20240112,115800,4835424150,29100,29050,29100,29050,88
20240112,115700,4832863800,29050,29100,29100,29050,240
20240112,115600,4825891600,29100,29150,29150,29100,29
20240112,115500,4825046450,29100,29050,29100,29050,182
20240112,115400,4819756250,29000,29200,29200,29000,449
20240112,115300,4806716400,29050,29150,29150,29050,7894
20240112,115200,4577109500,29150,29250,29250,29150,1976
20240112,115100,4519408250,29250,29250,29250,29200,14
20240112,115000,4518998850,29250,29200,29250,29200,103
20240112,114900,4515990400,29200,29200,29200,29150,127
20240112,114800,4512283200,29200,29200,29200,29200,88
20240112,114700,4509713600,29150,29200,29200,29150,64
20240112,114600,4507844850,29150,29250,29250,29150,24
20240112,114500,4507143800,29150,29150,29250,29150,11
20240112,114400,4506822950,29150,29250,29250,29150,264
20240112,114300,4499121150,29250,29150,29250,29100,63
20240112,114200,4497281800,29150,29150,29150,29100,606
20240112,114100,4479637950,29150,29200,29200,29100,107
20240112,114000,4476521550,29150,29200,29200,29100,1238
20240112,113900,4440434100,29200,29150,29200,29100,382
20240112,113800,4429317350,29100,29100,29100,29050,215
20240112,113700,4423060900,29100,29100,29100,29050,49
20240112,113600,4421635050,29100,29050,29100,29000,2661
20240112,113500,4344403250,29050,29100,29100,29050,15
20240112,113400,4343966850,29050,29050,29100,29000,414
20240112,113300,4331940000,29050,29200,29200,29050,4175
20240112,113200,4210515650,29200,29100,29250,29100,343
20240112,113100,4200512100,29150,29200,29250,29100,4690
20240112,113000,4063788650,29350,29200,29350,29150,522
20240112,112900,4048545600,29150,29200,29200,29150,233
20240112,112800,4041745550,29200,29250,29300,29150,1583
20240112,112700,3995487450,29300,29250,29300,29250,37
20240112,112600,3994404050,29250,29350,29350,29250,36
20240112,112500,3993349350,29350,29200,29350,29200,1282
20240112,112400,3955913050,29200,29200,29200,29150,1922
20240112,112300,3899866700,29200,29200,29200,29150,1279
20240112,112200,3862567800,29200,29250,29250,29150,1348
20240112,112100,3823201250,29250,29300,29400,29250,1311
20240112,112000,3784833300,29350,29350,29400,29350,964
20240112,111900,3756539650,29400,29400,29400,29300,121
20240112,111800,3752987500,29300,29350,29400,29300,3651
20240112,111700,3645934000,29350,29450,29450,29350,2295
20240112,111600,3578452300,29450,29450,29450,29450,70
20240112,111500,3576390800,29400,29500,29500,29400,1768
20240112,111400,3524315100,29500,29550,29600,29500,3117
20240112,111300,3432342800,29600,29550,29600,29550,99
20240112,111200,3429416300,29550,29650,29650,29550,983
20240112,111100,3400365350,29600,29550,29600,29550,401
20240112,111000,3388496000,29600,29600,29650,29550,1474
20240112,110900,3344871350,29650,29700,29700,29600,803
20240112,110800,3321061000,29700,29750,29800,29650,276
20240112,110700,3312868150,29700,29650,29700,29650,198
20240112,110600,3306987800,29700,29700,29750,29650,75
20240112,110500,3304760100,29700,29750,29800,29700,678
20240112,110400,3284598600,29700,29800,29800,29700,109
20240112,110300,3281353700,29750,29650,29850,29650,744
20240112,110200,3259224900,29700,29700,29700,29700,96
20240112,110100,3256373700,29700,29650,29700,29650,464
20240112,110000,3242614800,29700,29650,29700,29650,805
20240112,105900,3218741350,29650,29700,29700,29650,15
20240112,105800,3218296000,29700,29750,29750,29700,873
20240112,105700,3192366550,29750,29800,29800,29750,63
20240112,105600,3190491300,29750,29750,29800,29750,463
20240112,105500,3176708500,29750,29750,29750,29700,123
20240112,105400,3173052350,29750,29750,29750,29750,154
20240112,105300,3168470850,29750,29700,29750,29650,77
20240112,105200,3166187150,29650,29700,29700,29650,479
20240112,105100,3151962500,29700,29700,29800,29700,365
20240112,105000,3141117550,29700,29700,29850,29700,1252
20240112,104900,3103849850,29750,29700,29800,29650,713
20240112,104800,3082656050,29700,29700,29700,29700,387
20240112,104700,3071162150,29700,29700,29700,29700,57
20240112,104600,3069469250,29700,29650,29700,29650,23
20240112,104500,3068786550,29700,29750,29750,29700,470
20240112,104400,3054816400,29750,29750,29750,29750,76
20240112,104300,3052555400,29750,29700,29750,29700,193
20240112,104200,3046823000,29700,29700,29700,29700,25
20240112,104100,3046080500,29700,29650,29700,29650,753
20240112,104000,3023753450,29650,29600,29650,29600,54
20240112,103900,3022152400,29650,29700,29700,29650,569
20240112,103800,3005281150,29700,29700,29700,29700,34
20240112,103700,3004271350,29700,29700,29700,29700,24
20240112,103600,3003558550,29700,29750,29750,29700,51
20240112,103500,3002043150,29750,29750,29750,29750,16
20240112,103400,3001567150,29750,29750,29750,29700,70
20240112,103300,2999486150,29750,29750,29750,29700,85
20240112,103200,2996960850,29700,29700,29700,29700,83
20240112,103100,2994495750,29700,29750,29750,29700,707
20240112,103000,2973484400,29750,29750,29800,29750,424
20240112,102900,2960870150,29750,29700,29750,29700,357
20240112,102800,2950266700,29700,29700,29700,29650,33
20240112,102700,2949287100,29700,29700,29700,29650,63
20240112,102600,2947416400,29700,29700,29700,29700,48
20240112,102500,2945990800,29700,29650,29700,29650,58
20240112,102400,2944269600,29650,29700,29700,29650,21
20240112,102300,2943646000,29700,29600,29700,29600,126
20240112,102200,2939913950,29600,29650,29650,29600,143
20240112,102100,2935681100,29650,29650,29650,29650,17
20240112,102000,2935177050,29650,29600,29650,29600,318
20240112,101900,2925748900,29650,29650,29700,29600,61
20240112,101800,2923942250,29650,29650,29650,29650,121
20240112,101700,2920354600,29650,29650,29650,29600,163
20240112,101600,2915528950,29600,29650,29650,29600,397
20240112,101500,2903774000,29550,29600,29600,29550,335
20240112,101400,2893861800,29650,29650,29700,29650,267
20240112,101300,2885944600,29650,29650,29650,29650,168
20240112,101200,2880963400,29650,29600,29650,29600,1262
20240112,101100,2843606850,29600,29600,29650,29600,888
20240112,101000,2817320650,29600,29550,29600,29550,722
20240112,100900,2795979750,29500,29500,29500,29500,230
20240112,100800,2789194750,29500,29500,29500,29450,69
20240112,100700,2787160700,29500,29500,29550,29500,71
20240112,100600,2785065850,29500,29600,29600,29500,128
20240112,100500,2781287150,29600,29450,29600,29450,234
20240112,100400,2774388700,29450,29550,29600,29450,751
20240112,100300,2752238300,29550,29550,29550,29550,412
20240112,100200,2740063700,29600,29550,29600,29500,115
20240112,100100,2736665450,29550,29550,29550,29550,30
20240112,100000,2735778950,29500,29550,29600,29500,1648
20240112,095900,2687153750,29550,29550,29550,29450,935
20240112,095800,2659608300,29550,29400,29550,29400,359
20240112,095700,2649024700,29400,29450,29550,29400,2458
20240112,095600,2576735750,29450,29550,29550,29400,1122
20240112,095500,2543692300,29550,29500,29550,29400,2199
20240112,095400,2478904000,29500,29500,29600,29500,807
20240112,095300,2455093650,29500,29600,29600,29400,1743
20240112,095200,2403686150,29600,29550,29650,29550,2681
20240112,095100,2324422300,29650,29700,29700,29550,6614
20240112,095000,2128484600,29700,29750,29750,29700,748
20240112,094900,2106256450,29750,29700,29800,29700,366
20240112,094800,2095364300,29750,29750,29800,29750,112
20240112,094700,2092032250,29800,29700,29800,29700,473
20240112,094600,2077953350,29750,29700,29750,29650,862
20240112,094500,2052379900,29700,29750,29750,29650,448
20240112,094400,2039068250,29750,29750,29750,29700,2225
20240112,094300,1972957700,29750,29750,29750,29750,7
20240112,094200,1972749450,29750,29750,29750,29700,1488
20240112,094100,1928533350,29800,29750,29800,29750,1357
20240112,094000,1888155600,29800,29800,29800,29750,121
20240112,093900,1884552500,29800,29750,29800,29700,349
20240112,093800,1874171200,29750,29700,29750,29700,398
20240112,093700,1862333550,29750,29700,29750,29700,276
20240112,093600,1854123950,29700,29750,29750,29700,653
20240112,093500,1834705800,29650,29850,29850,29650,3618
20240112,093400,1727157400,29850,29900,29900,29800,117
20240112,093300,1723664500,29900,29900,29900,29750,3382
20240112,093200,1622998550,29900,29850,29900,29750,1313
20240112,093100,1583857250,29900,29850,29900,29800,805
20240112,093000,1559825750,29900,29800,29900,29800,360
20240112,092900,1549085050,29800,29900,29900,29800,141
20240112,092800,1544880450,29900,29900,29900,29750,2998
20240112,092700,1455503650,29950,29900,29950,29800,2648
20240112,092600,1376392050,29900,30000,30000,29900,1187
20240112,092500,1340866650,30000,29950,30000,29950,209
20240112,092400,1334601650,29950,30000,30000,29950,1094
20240112,092300,1301801300,30000,30050,30050,30000,256
20240112,092200,1294120650,30000,30050,30050,30000,481
20240112,092100,1279684300,30050,30050,30050,30050,870
20240112,092000,1253540800,30050,30150,30200,30050,2042
20240112,091900,1192077050,30200,30200,30200,30100,122
20240112,091800,1188395550,30200,30100,30200,30050,1698
20240112,091700,1137227400,30150,30150,30150,30100,1486
20240112,091600,1092451200,30150,30150,30200,30100,1039
20240112,091500,1061104350,30150,30150,30200,30100,2249
20240112,091400,993286150,30200,30100,30200,30100,2793
20240112,091300,909057000,30100,30000,30100,29950,3746
20240112,091200,796532750,30000,30100,30100,29900,3128
20240112,091100,702646800,30050,29900,30050,29850,3517
20240112,091000,597131850,29900,29900,29950,29900,661
20240112,090900,577340950,29900,29900,29900,29850,495
20240112,090800,562548350,29900,29900,29950,29900,879
20240112,090700,536232850,29900,29900,29900,29850,1268
20240112,090600,498348000,29950,30050,30050,29950,1070
20240112,090500,466248800,30050,30050,30100,30000,2061
20240112,090400,404296150,30050,29850,30050,29850,1005
20240112,090300,374177450,29850,29850,29900,29650,5624
20240112,090200,206366850,29850,29550,29850,29500,633
20240112,090100,187511300,29700,29500,29700,29400,2041
20240112,090000,127356650,29400,29750,29750,29400,4295