KissMeData/200710/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203700,11482530350,27900,27900,27900,27900,5370
20240116,203600,11482530350,27900,27900,27900,27900,0
20240116,203500,11482530350,27900,27900,27900,27900,0
20240116,203400,11482530350,27900,27900,27900,27900,0
20240116,203300,11482530350,27900,27900,27900,27900,0
20240116,203200,11482530350,27900,27900,27900,27900,0
20240116,203100,11482530350,27900,27900,27900,27900,0
20240116,203000,11482530350,27900,27900,27900,27900,0
20240116,202900,11482530350,27900,27900,27900,27900,0
20240116,202800,11482530350,27900,27900,27900,27900,0
20240116,202700,11482530350,27900,27900,27900,27900,0
20240116,202600,11482530350,27900,27900,27900,27900,0
20240116,202500,11482530350,27900,27900,27900,27900,0
20240116,202400,11482530350,27900,27900,27900,27900,0
20240116,202300,11482530350,27900,27900,27900,27900,0
20240116,202200,11482530350,27900,27900,27900,27900,0
20240116,202100,11482530350,27900,27900,27900,27900,0
20240116,202000,11482530350,27900,27900,27900,27900,0
20240116,201900,11482530350,27900,27900,27900,27900,0
20240116,201800,11482530350,27900,27900,27900,27900,0
20240116,201700,11482530350,27900,27900,27900,27900,0
20240116,201600,11482530350,27900,27900,27900,27900,0
20240116,201500,11482530350,27900,27900,27900,27900,0
20240116,201400,11482530350,27900,27900,27900,27900,0
20240116,201300,11482530350,27900,27900,27900,27900,0
20240116,201200,11482530350,27900,27900,27900,27900,0
20240116,201100,11482530350,27900,27900,27900,27900,0
20240116,201000,11482530350,27900,27900,27900,27900,0
20240116,200900,11482530350,27900,27900,27900,27900,0
20240116,200800,11482530350,27900,27900,27900,27900,0
20240116,200700,11482530350,27900,27900,27900,27900,5370
20240116,200600,11482530350,27900,27900,27900,27900,0
20240116,200500,11482530350,27900,27900,27900,27900,0
20240116,200400,11482530350,27900,27900,27900,27900,0
20240116,200300,11482530350,27900,27900,27900,27900,0
20240116,200200,11482530350,27900,27900,27900,27900,0
20240116,200100,11482530350,27900,27900,27900,27900,0
20240116,200000,11482530350,27900,27900,27900,27900,0
20240116,195900,11482530350,27900,27900,27900,27900,0
20240116,195800,11482530350,27900,27900,27900,27900,0
20240116,195700,11482530350,27900,27900,27900,27900,0
20240116,195600,11482530350,27900,27900,27900,27900,0
20240116,195500,11482530350,27900,27900,27900,27900,0
20240116,195400,11482530350,27900,27900,27900,27900,0
20240116,195300,11482530350,27900,27900,27900,27900,0
20240116,195200,11482530350,27900,27900,27900,27900,0
20240116,195100,11482530350,27900,27900,27900,27900,0
20240116,195000,11482530350,27900,27900,27900,27900,0
20240116,194900,11482530350,27900,27900,27900,27900,0
20240116,194800,11482530350,27900,27900,27900,27900,0
20240116,194700,11482530350,27900,27900,27900,27900,0
20240116,194600,11482530350,27900,27900,27900,27900,0
20240116,194500,11482530350,27900,27900,27900,27900,0
20240116,194400,11482530350,27900,27900,27900,27900,0
20240116,194300,11482530350,27900,27900,27900,27900,0
20240116,194200,11482530350,27900,27900,27900,27900,0
20240116,194100,11482530350,27900,27900,27900,27900,0
20240116,194000,11482530350,27900,27900,27900,27900,0
20240116,193900,11482530350,27900,27900,27900,27900,0
20240116,193800,11482530350,27900,27900,27900,27900,0
20240116,193700,11482530350,27900,27900,27900,27900,5370
20240116,193600,11482530350,27900,27900,27900,27900,0
20240116,193500,11482530350,27900,27900,27900,27900,0
20240116,193400,11482530350,27900,27900,27900,27900,0
20240116,193300,11482530350,27900,27900,27900,27900,0
20240116,193200,11482530350,27900,27900,27900,27900,0
20240116,193100,11482530350,27900,27900,27900,27900,0
20240116,193000,11482530350,27900,27900,27900,27900,0
20240116,192900,11482530350,27900,27900,27900,27900,0
20240116,192800,11482530350,27900,27900,27900,27900,0
20240116,192700,11482530350,27900,27900,27900,27900,0
20240116,192600,11482530350,27900,27900,27900,27900,0
20240116,192500,11482530350,27900,27900,27900,27900,0
20240116,192400,11482530350,27900,27900,27900,27900,0
20240116,192300,11482530350,27900,27900,27900,27900,0
20240116,192200,11482530350,27900,27900,27900,27900,0
20240116,192100,11482530350,27900,27900,27900,27900,0
20240116,192000,11482530350,27900,27900,27900,27900,0
20240116,191900,11482530350,27900,27900,27900,27900,0
20240116,191800,11482530350,27900,27900,27900,27900,0
20240116,191700,11482530350,27900,27900,27900,27900,0
20240116,191600,11482530350,27900,27900,27900,27900,0
20240116,191500,11482530350,27900,27900,27900,27900,0
20240116,191400,11482530350,27900,27900,27900,27900,0
20240116,191300,11482530350,27900,27900,27900,27900,0
20240116,191200,11482530350,27900,27900,27900,27900,0
20240116,191100,11482530350,27900,27900,27900,27900,0
20240116,191000,11482530350,27900,27900,27900,27900,0
20240116,190900,11482530350,27900,27900,27900,27900,0
20240116,190800,11482530350,27900,27900,27900,27900,0
20240116,190700,11482530350,27900,27900,27900,27900,5370
20240116,190600,11482530350,27900,27900,27900,27900,0
20240116,190500,11482530350,27900,27900,27900,27900,0
20240116,190400,11482530350,27900,27900,27900,27900,0
20240116,190300,11482530350,27900,27900,27900,27900,0
20240116,190200,11482530350,27900,27900,27900,27900,0
20240116,190100,11482530350,27900,27900,27900,27900,0
20240116,190000,11482530350,27900,27900,27900,27900,0
20240116,185900,11482530350,27900,27900,27900,27900,0
20240116,185800,11482530350,27900,27900,27900,27900,0
20240116,185700,11482530350,27900,27900,27900,27900,0
20240116,185600,11482530350,27900,27900,27900,27900,0
20240116,185500,11482530350,27900,27900,27900,27900,0
20240116,185400,11482530350,27900,27900,27900,27900,0
20240116,185300,11482530350,27900,27900,27900,27900,0
20240116,185200,11482530350,27900,27900,27900,27900,0
20240116,185100,11482530350,27900,27900,27900,27900,0
20240116,185000,11482530350,27900,27900,27900,27900,0
20240116,184900,11482530350,27900,27900,27900,27900,0
20240116,184800,11482530350,27900,27900,27900,27900,0
20240116,184700,11482530350,27900,27900,27900,27900,0
20240116,184600,11482530350,27900,27900,27900,27900,0
20240116,184500,11482530350,27900,27900,27900,27900,0
20240116,184400,11482530350,27900,27900,27900,27900,0
20240116,184300,11482530350,27900,27900,27900,27900,0
20240116,184200,11482530350,27900,27900,27900,27900,0
20240116,184100,11482530350,27900,27900,27900,27900,0
20240116,184000,11482530350,27900,27900,27900,27900,0
20240116,183900,11482530350,27900,27900,27900,27900,0
20240116,183800,11482530350,27900,27900,27900,27900,0
20240116,183700,11482530350,27900,27900,27900,27900,5370
20240116,183600,11482530350,27900,27900,27900,27900,0
20240116,183500,11482530350,27900,27900,27900,27900,0
20240116,183400,11482530350,27900,27900,27900,27900,0
20240116,183300,11482530350,27900,27900,27900,27900,0
20240116,183200,11482530350,27900,27900,27900,27900,0
20240116,183100,11482530350,27900,27900,27900,27900,0
20240116,183000,11482530350,27900,27900,27900,27900,0
20240116,182900,11482530350,27900,27900,27900,27900,0
20240116,182800,11482530350,27900,27900,27900,27900,0
20240116,182700,11482530350,27900,27900,27900,27900,0
20240116,182600,11482530350,27900,27900,27900,27900,0
20240116,182500,11482530350,27900,27900,27900,27900,0
20240116,182400,11482530350,27900,27900,27900,27900,0
20240116,182300,11482530350,27900,27900,27900,27900,0
20240116,182200,11482530350,27900,27900,27900,27900,0
20240116,182100,11482530350,27900,27900,27900,27900,0
20240116,182000,11482530350,27900,27900,27900,27900,0
20240116,181900,11482530350,27900,27900,27900,27900,0
20240116,181800,11482530350,27900,27900,27900,27900,0
20240116,181700,11482530350,27900,27900,27900,27900,0
20240116,181600,11482530350,27900,27900,27900,27900,0
20240116,181500,11482530350,27900,27900,27900,27900,0
20240116,181400,11482530350,27900,27900,27900,27900,0
20240116,181300,11482530350,27900,27900,27900,27900,0
20240116,181200,11482530350,27900,27900,27900,27900,0
20240116,181100,11482530350,27900,27900,27900,27900,0
20240116,181000,11482530350,27900,27900,27900,27900,0
20240116,180900,11482530350,27900,27900,27900,27900,0
20240116,180800,11482530350,27900,27900,27900,27900,0
20240116,180700,11482530350,27900,27900,27900,27900,5370
20240116,180600,11482530350,27900,27900,27900,27900,0
20240116,180500,11482530350,27900,27900,27900,27900,0
20240116,180400,11482530350,27900,27900,27900,27900,0
20240116,180300,11482530350,27900,27900,27900,27900,0
20240116,180200,11482530350,27900,27900,27900,27900,0
20240116,180100,11482530350,27900,27900,27900,27900,0
20240116,180000,11482530350,27900,27900,27900,27900,0
20240116,175900,11482530350,27900,27900,27900,27900,0
20240116,175800,11482530350,27900,27900,27900,27900,0
20240116,175700,11482530350,27900,27900,27900,27900,0
20240116,175600,11482530350,27900,27900,27900,27900,0
20240116,175500,11482530350,27900,27900,27900,27900,0
20240116,175400,11482530350,27900,27900,27900,27900,0
20240116,175300,11482530350,27900,27900,27900,27900,0
20240116,175200,11482530350,27900,27900,27900,27900,0
20240116,175100,11482530350,27900,27900,27900,27900,0
20240116,175000,11482530350,27900,27900,27900,27900,0
20240116,174900,11482530350,27900,27900,27900,27900,0
20240116,174800,11482530350,27900,27900,27900,27900,0
20240116,174700,11482530350,27900,27900,27900,27900,0
20240116,174600,11482530350,27900,27900,27900,27900,0
20240116,174500,11482530350,27900,27900,27900,27900,0
20240116,174400,11482530350,27900,27900,27900,27900,0
20240116,174300,11482530350,27900,27900,27900,27900,0
20240116,174200,11482530350,27900,27900,27900,27900,0
20240116,174100,11482530350,27900,27900,27900,27900,0
20240116,174000,11482530350,27900,27900,27900,27900,0
20240116,173900,11482530350,27900,27900,27900,27900,0
20240116,173800,11482530350,27900,27900,27900,27900,0
20240116,173700,11482530350,27900,27900,27900,27900,5370
20240116,173600,11482530350,27900,27900,27900,27900,0
20240116,173500,11482530350,27900,27900,27900,27900,0
20240116,173400,11482530350,27900,27900,27900,27900,0
20240116,173300,11482530350,27900,27900,27900,27900,0
20240116,173200,11482530350,27900,27900,27900,27900,0
20240116,173100,11482530350,27900,27900,27900,27900,0
20240116,173000,11482530350,27900,27900,27900,27900,0
20240116,172900,11482530350,27900,27900,27900,27900,0
20240116,172800,11482530350,27900,27900,27900,27900,0
20240116,172700,11482530350,27900,27900,27900,27900,0
20240116,172600,11482530350,27900,27900,27900,27900,0
20240116,172500,11482530350,27900,27900,27900,27900,0
20240116,172400,11482530350,27900,27900,27900,27900,0
20240116,172300,11482530350,27900,27900,27900,27900,0
20240116,172200,11482530350,27900,27900,27900,27900,0
20240116,172100,11482530350,27900,27900,27900,27900,0
20240116,172000,11482530350,27900,27900,27900,27900,0
20240116,171900,11482530350,27900,27900,27900,27900,0
20240116,171800,11482530350,27900,27900,27900,27900,0
20240116,171700,11482530350,27900,27900,27900,27900,0
20240116,171600,11482530350,27900,27900,27900,27900,0
20240116,171500,11482530350,27900,27900,27900,27900,0
20240116,171400,11482530350,27900,27900,27900,27900,0
20240116,171300,11482530350,27900,27900,27900,27900,0
20240116,171200,11482530350,27900,27900,27900,27900,0
20240116,171100,11482530350,27900,27900,27900,27900,0
20240116,171000,11482530350,27900,27900,27900,27900,0
20240116,170900,11482530350,27900,27900,27900,27900,0
20240116,170800,11482530350,27900,27900,27900,27900,0
20240116,170700,11482530350,27900,27900,27900,27900,5370
20240116,170600,11482530350,27900,27900,27900,27900,0
20240116,170500,11482530350,27900,27900,27900,27900,0
20240116,170400,11482530350,27900,27900,27900,27900,0
20240116,170300,11482530350,27900,27900,27900,27900,0
20240116,170200,11482530350,27900,27900,27900,27900,0
20240116,170100,11482530350,27900,27900,27900,27900,0
20240116,170000,11482530350,27900,27900,27900,27900,0
20240116,165900,11482530350,27900,27900,27900,27900,0
20240116,165800,11482530350,27900,27900,27900,27900,0
20240116,165700,11482530350,27900,27900,27900,27900,0
20240116,165600,11482530350,27900,27900,27900,27900,0
20240116,165500,11482530350,27900,27900,27900,27900,0
20240116,165400,11482530350,27900,27900,27900,27900,0
20240116,165300,11482530350,27900,27900,27900,27900,0
20240116,165200,11482530350,27900,27900,27900,27900,0
20240116,165100,11482530350,27900,27900,27900,27900,0
20240116,165000,11482530350,27900,27900,27900,27900,0
20240116,164900,11482530350,27900,27900,27900,27900,0
20240116,164800,11482530350,27900,27900,27900,27900,0
20240116,164700,11482530350,27900,27900,27900,27900,0
20240116,164600,11482530350,27900,27900,27900,27900,0
20240116,164500,11482530350,27900,27900,27900,27900,0
20240116,164400,11482530350,27900,27900,27900,27900,0
20240116,164300,11482530350,27900,27900,27900,27900,0
20240116,164200,11482530350,27900,27900,27900,27900,0
20240116,164100,11482530350,27900,27900,27900,27900,0
20240116,164000,11482530350,27900,27900,27900,27900,0
20240116,163900,11482530350,27900,27900,27900,27900,0
20240116,163800,11482530350,27900,27900,27900,27900,0
20240116,163700,11482530350,27900,27900,27900,27900,5370
20240116,163600,11482530350,27900,27900,27900,27900,0
20240116,163500,11482530350,27900,27900,27900,27900,0
20240116,163400,11482530350,27900,27900,27900,27900,0
20240116,163300,11482530350,27900,27900,27900,27900,0
20240116,163200,11482530350,27900,27900,27900,27900,0
20240116,163100,11482530350,27900,27900,27900,27900,0
20240116,163000,11482530350,27900,27900,27900,27900,0
20240116,162900,11482530350,27900,27900,27900,27900,0
20240116,162800,11482530350,27900,27900,27900,27900,0
20240116,162700,11482530350,27900,27900,27900,27900,0
20240116,162600,11482530350,27900,27900,27900,27900,0
20240116,162500,11482530350,27900,27900,27900,27900,0
20240116,162400,11482530350,27900,27900,27900,27900,0
20240116,162300,11482530350,27900,27900,27900,27900,0
20240116,162200,11482530350,27900,27900,27900,27900,0
20240116,162100,11482530350,27900,27900,27900,27900,0
20240116,162000,11482530350,27900,27900,27900,27900,0
20240116,161900,11482530350,27900,27900,27900,27900,0
20240116,161800,11482530350,27900,27900,27900,27900,0
20240116,161700,11482530350,27900,27900,27900,27900,0
20240116,161600,11482530350,27900,27900,27900,27900,0
20240116,161500,11482530350,27900,27900,27900,27900,0
20240116,161400,11482530350,27900,27900,27900,27900,0
20240116,161300,11482530350,27900,27900,27900,27900,0
20240116,161200,11482530350,27900,27900,27900,27900,0
20240116,161100,11482530350,27900,27900,27900,27900,0
20240116,161000,11482530350,27900,27900,27900,27900,0
20240116,160900,11482530350,27900,27900,27900,27900,0
20240116,160800,11482530350,27900,27900,27900,27900,0
20240116,160700,11482530350,27900,27900,27900,27900,5370
20240116,160600,11482530350,27900,27900,27900,27900,0
20240116,160500,11482530350,27900,27900,27900,27900,0
20240116,160400,11482530350,27900,27900,27900,27900,0
20240116,160300,11482530350,27900,27900,27900,27900,0
20240116,160200,11482530350,27900,27900,27900,27900,0
20240116,160100,11482530350,27900,27900,27900,27900,0
20240116,160000,11482530350,27900,27900,27900,27900,0
20240116,155900,11482530350,27900,27900,27900,27900,0
20240116,155800,11482530350,27900,27900,27900,27900,0
20240116,155700,11482530350,27900,27900,27900,27900,0
20240116,155600,11482530350,27900,27900,27900,27900,0
20240116,155500,11482530350,27900,27900,27900,27900,0
20240116,155400,11482530350,27900,27900,27900,27900,0
20240116,155300,11482530350,27900,27900,27900,27900,0
20240116,155200,11482530350,27900,27900,27900,27900,0
20240116,155100,11482530350,27900,27900,27900,27900,0
20240116,155000,11482530350,27900,27900,27900,27900,0
20240116,154900,11482530350,27900,27900,27900,27900,0
20240116,154800,11482530350,27900,27900,27900,27900,0
20240116,154700,11482530350,27900,27900,27900,27900,0
20240116,154600,11482530350,27900,27900,27900,27900,0
20240116,154500,11482530350,27900,27900,27900,27900,0
20240116,154400,11482530350,27900,27900,27900,27900,0
20240116,154300,11482530350,27900,27900,27900,27900,0
20240116,154200,11482530350,27900,27900,27900,27900,0
20240116,154100,11482530350,27900,27900,27900,27900,0
20240116,154000,11482530350,27900,27900,27900,27900,0
20240116,153900,11482530350,27900,27900,27900,27900,0
20240116,153800,11482530350,27900,27900,27900,27900,0
20240116,153700,11482530350,27900,27900,27900,27900,5370
20240116,153600,11482530350,27900,27900,27900,27900,0
20240116,153500,11482530350,27900,27900,27900,27900,0
20240116,153400,11482530350,27900,27900,27900,27900,0
20240116,153300,11482530350,27900,27900,27900,27900,0
20240116,153200,11482530350,27900,27900,27900,27900,0
20240116,153100,11482530350,27900,27900,27900,27900,0
20240116,153000,11482530350,27900,27900,27900,27900,5370
20240116,152900,11332707350,27950,27950,27950,27950,0
20240116,152800,11332707350,27950,27950,27950,27950,0
20240116,152700,11332707350,27950,27950,27950,27950,0
20240116,152600,11332707350,27950,27950,27950,27950,0
20240116,152500,11332707350,27950,27950,27950,27950,0
20240116,152400,11332707350,27950,27950,27950,27950,0
20240116,152300,11332707350,27950,27950,27950,27950,0
20240116,152200,11332707350,27950,27950,27950,27950,0
20240116,152100,11332707350,27950,27950,27950,27950,0
20240116,152000,11332707350,27950,27950,27950,27950,0
20240116,151900,11332707350,27950,27950,28000,27850,1504
20240116,151800,11290701550,27900,28050,28050,27900,622
20240116,151700,11273317950,27950,28000,28000,27950,989
20240116,151600,11245638100,28000,28000,28000,27950,237
20240116,151500,11239011250,28000,27950,28000,27950,65
20240116,151400,11237192000,27950,27950,27950,27950,15
20240116,151300,11236772750,27950,27950,27950,27950,45
20240116,151200,11235515000,27950,28000,28050,27900,853
20240116,151100,11211634350,27900,27900,27950,27900,358
20240116,151000,11201643000,27900,27950,28000,27900,351
20240116,150900,11191827650,27950,27950,27950,27850,1325
20240116,150800,11154845450,27850,28000,28000,27850,4115
20240116,150700,11040058500,28000,28000,28000,28000,96
20240116,150600,11037370500,28000,28000,28000,28000,262
20240116,150500,11030034500,28000,28000,28000,27950,229
20240116,150400,11023633700,28000,28000,28000,27950,177
20240116,150300,11018679700,27950,27900,27950,27900,284
20240116,150200,11010743650,27900,27950,27950,27850,172
20240116,150100,11005938550,27850,28000,28000,27850,9029
20240116,150000,10753848950,28050,28000,28050,28000,74
20240116,145900,10751776850,27950,28000,28000,27950,712
20240116,145800,10731844500,28000,28050,28050,27950,196
20240116,145700,10726353600,27950,28050,28050,27950,248
20240116,145600,10719412200,28050,28050,28050,28000,339
20240116,145500,10709913150,28050,28050,28050,28050,2
20240116,145400,10709857050,28050,28000,28050,27950,818
20240116,145300,10686949550,28050,28050,28050,28000,87
20240116,145200,10684511050,28050,28050,28050,27950,1370
20240116,145100,10646165150,28050,28050,28050,28000,219
20240116,145000,10640025900,27950,28000,28050,27950,374
20240116,144900,10629562450,28000,28000,28050,27950,1083
20240116,144800,10599260450,28000,28000,28000,28000,471
20240116,144700,10586072450,28050,28000,28050,28000,2446
20240116,144600,10517582400,28050,28050,28050,28000,2268
20240116,144500,10453967000,28000,27950,28000,27900,2979
20240116,144400,10370627100,27950,27950,28000,27950,1248
20240116,144300,10335745450,27950,28000,28050,27950,674
20240116,144200,10316905200,28000,27950,28000,27950,838
20240116,144100,10293447450,28000,28050,28050,28000,1952
20240116,144000,10238780950,28050,28050,28050,28050,41
20240116,143900,10237630900,28050,28050,28050,28000,102
20240116,143800,10234772000,28050,28050,28050,28000,246
20240116,143700,10227871750,28000,28000,28050,28000,120
20240116,143600,10224511550,28000,28000,28000,28000,138
20240116,143500,10220647550,28050,28050,28050,28050,4
20240116,143400,10220535350,28000,28000,28000,28000,241
20240116,143300,10213787350,28050,28000,28050,28000,130
20240116,143200,10210147250,28000,28000,28050,28000,180
20240116,143100,10205106200,28000,28000,28000,28000,460
20240116,143000,10192226200,28000,28000,28000,28000,771
20240116,142900,10170638200,28000,28000,28000,27950,429
20240116,142800,10158628700,28000,28000,28000,28000,28
20240116,142700,10157844700,27950,28000,28000,27950,310
20240116,142600,10149175700,28000,28050,28050,28000,8025
20240116,142500,9924394650,28050,28100,28100,28050,86
20240116,142400,9921980600,28050,28100,28100,28050,324
20240116,142300,9912891900,28100,28100,28100,28100,36
20240116,142200,9911880300,28100,28100,28100,28050,1984
20240116,142100,9856193750,28150,28150,28150,28150,8
20240116,142000,9855968550,28100,28150,28150,28100,432
20240116,141900,9843829200,28100,28100,28100,28100,533
20240116,141800,9828851900,28150,28150,28150,28100,43
20240116,141700,9827641600,28100,28150,28150,28100,76
20240116,141600,9825505300,28150,28150,28150,28150,2
20240116,141500,9825449000,28100,28150,28150,28100,352
20240116,141400,9815542800,28150,28150,28150,28150,303
20240116,141300,9807013350,28150,28150,28150,28150,150
20240116,141200,9802790850,28150,28150,28150,28100,162
20240116,141100,9798232400,28150,28150,28150,28150,133
20240116,141000,9794488450,28150,28200,28200,28150,68
20240116,140900,9792573350,28200,28150,28200,28100,365
20240116,140800,9782310750,28150,28150,28200,28150,211
20240116,140700,9776371000,28150,28150,28150,28150,88
20240116,140600,9773893800,28200,28150,28200,28150,24
20240116,140500,9773218000,28150,28200,28200,28150,409
20240116,140400,9761703200,28200,28250,28250,28200,6
20240116,140300,9761533750,28200,28200,28250,28200,108
20240116,140200,9758488100,28200,28150,28250,28150,503
20240116,140100,9744317500,28150,28150,28150,28100,56
20240116,140000,9742741150,28150,28150,28150,28100,198
20240116,135900,9737170650,28100,28100,28150,28100,266
20240116,135800,9729693050,28100,28150,28150,28100,77
20240116,135700,9727527800,28150,28150,28150,28150,245
20240116,135600,9720631050,28200,28200,28200,28200,8
20240116,135500,9720405450,28100,28250,28250,28100,541
20240116,135400,9705203050,28250,28100,28250,28050,1508
20240116,135300,9662902400,28100,28250,28250,28100,3058
20240116,135200,9576919400,28300,28200,28300,28150,3038
20240116,135100,9491348050,28250,28250,28300,28250,49
20240116,135000,9489963650,28300,28300,28300,28200,1135
20240116,134900,9457879100,28300,28300,28300,28300,2
20240116,134800,9457822500,28250,28300,28300,28250,83
20240116,134700,9455476250,28300,28300,28300,28300,160
20240116,134600,9450948250,28250,28300,28300,28250,83
20240116,134500,9448602100,28300,28300,28300,28250,87
20240116,134400,9446142500,28300,28250,28300,28250,68
20240116,134300,9444219100,28250,28300,28300,28250,86
20240116,134200,9441789500,28250,28250,28250,28250,0
20240116,134100,9441789500,28250,28300,28300,28250,64
20240116,134000,9439980850,28250,28250,28250,28250,73
20240116,133900,9437918600,28300,28300,28300,28300,2
20240116,133800,9437862000,28300,28250,28300,28250,58
20240116,133700,9436223200,28250,28300,28300,28250,103
20240116,133600,9433313350,28250,28250,28250,28200,155
20240116,133500,9428937400,28250,28250,28250,28250,143
20240116,133400,9424897650,28300,28200,28300,28200,16
20240116,133300,9424446350,28300,28250,28300,28200,152
20240116,133200,9420156050,28300,28250,28300,28250,34
20240116,133100,9419195500,28250,28250,28300,28250,230
20240116,133000,9412697900,28250,28250,28250,28200,160
20240116,132900,9408180800,28200,28200,28250,28150,141
20240116,132800,9404207500,28200,28200,28250,28200,62
20240116,132700,9402459050,28250,28200,28250,28200,12
20240116,132600,9402120550,28200,28300,28300,28200,195
20240116,132500,9396603500,28300,28250,28300,28250,123
20240116,132400,9393128650,28200,28150,28250,28150,232
20240116,132300,9386586550,28150,28150,28200,28150,82
20240116,132200,9384278100,28150,28150,28150,28150,619
20240116,132100,9366853250,28200,28200,28200,28200,207
20240116,132000,9361015850,28200,28200,28200,28150,28
20240116,131900,9360227250,28200,28200,28200,28150,100
20240116,131800,9357411450,28200,28200,28200,28200,78
20240116,131700,9355211850,28200,28150,28200,28150,72
20240116,131600,9353184950,28150,28250,28250,28150,69
20240116,131500,9351242400,28250,28200,28250,28200,843
20240116,131400,9327469450,28200,28250,28250,28200,79
20240116,131300,9325240500,28200,28200,28200,28200,21
20240116,131200,9324648300,28200,28250,28250,28200,126
20240116,131100,9321095000,28250,28200,28250,28200,164
20240116,131000,9316464400,28200,28250,28250,28200,27
20240116,130900,9315702650,28200,28200,28200,28200,80
20240116,130800,9313446650,28200,28250,28250,28200,12
20240116,130700,9313108150,28150,28300,28300,28150,165
20240116,130600,9308456400,28200,28200,28200,28150,329
20240116,130500,9299178700,28250,28200,28250,28150,851
20240116,130400,9275194350,28200,28200,28250,28200,464
20240116,130300,9262109200,28200,28250,28250,28200,35
20240116,130200,9261121450,28250,28250,28300,28200,156
20240116,130100,9256721100,28200,28200,28300,28200,117
20240116,130000,9253412200,28250,28250,28300,28200,88
20240116,125900,9250926350,28300,28250,28300,28200,566
20240116,125800,9234909400,28250,28250,28300,28250,976
20240116,125700,9207337300,28200,28200,28200,28200,80
20240116,125600,9205081300,28250,28200,28250,28200,37
20240116,125500,9204037800,28150,28150,28200,28150,40
20240116,125400,9202911050,28150,28250,28250,28150,67
20240116,125300,9201022300,28150,28150,28200,28150,220
20240116,125200,9194828200,28250,28150,28250,28150,325
20240116,125100,9185679250,28150,28150,28150,28150,10
20240116,125000,9185397750,28150,28150,28250,28150,206
20240116,124900,9179598550,28150,28150,28250,28150,89
20240116,124800,9177088650,28150,28150,28250,28150,42
20240116,124700,9175906150,28150,28150,28150,28150,10
20240116,124600,9175624650,28250,28150,28250,28150,52
20240116,124500,9174157650,28150,28250,28250,28150,92
20240116,124400,9171564350,28150,28150,28150,28150,40
20240116,124300,9170438350,28150,28250,28250,28150,4
20240116,124200,9170325550,28150,28150,28250,28150,131
20240116,124100,9166636600,28150,28150,28150,28100,100
20240116,124000,9163825250,28150,28150,28150,28150,18
20240116,123900,9163318550,28150,28200,28200,28100,1808
20240116,123800,9112441500,28200,28250,28250,28200,201
20240116,123700,9106773000,28200,28250,28250,28200,100
20240116,123600,9103952900,28200,28250,28300,28200,679
20240116,123500,9084802100,28250,28250,28300,28250,52
20240116,123400,9083333050,28250,28250,28250,28200,201
20240116,123300,9077655300,28250,28250,28300,28250,90
20240116,123200,9075112250,28250,28250,28250,28250,357
20240116,123100,9065027000,28300,28300,28300,28300,34
20240116,123000,9064064800,28250,28350,28350,28250,1385
20240116,122900,9024856800,28350,28400,28400,28350,180
20240116,122800,9019748200,28400,28350,28400,28350,250
20240116,122700,9012659000,28400,28400,28400,28400,115
20240116,122600,9009393000,28400,28300,28400,28300,1526
20240116,122500,8966131900,28200,28250,28300,28200,1501
20240116,122400,8923728950,28300,28250,28300,28250,16
20240116,122300,8923276750,28300,28300,28300,28250,45
20240116,122200,8922003750,28300,28300,28300,28300,178
20240116,122100,8916966350,28350,28300,28350,28300,43
20240116,122000,8915749150,28300,28300,28300,28300,233
20240116,121900,8909155250,28250,28300,28300,28250,140
20240116,121800,8905199900,28300,28300,28300,28300,7
20240116,121700,8905001800,28300,28250,28300,28250,36
20240116,121600,8903983050,28300,28300,28300,28300,103
20240116,121500,8901068150,28300,28250,28300,28200,209
20240116,121400,8895165750,28200,28200,28200,28200,20
20240116,121300,8894601750,28250,28300,28300,28250,218
20240116,121200,8888436150,28300,28300,28300,28250,54
20240116,121100,8886908050,28250,28250,28250,28250,126
20240116,121000,8883348550,28200,28100,28200,28100,1536
20240116,120900,8840160300,28050,28050,28100,28050,530
20240116,120800,8825268300,28050,28100,28100,28050,167
20240116,120700,8820583600,28050,28100,28100,28050,645
20240116,120600,8802489350,28100,28100,28100,28050,75
20240116,120500,8800385450,28100,28050,28100,28050,26
20240116,120400,8799654950,28050,28050,28100,28050,22
20240116,120300,8799037750,28050,28050,28050,28050,579
20240116,120200,8782796800,28050,28100,28100,28050,15
20240116,120100,8782375800,28100,28050,28100,28050,511
20240116,120000,8768040600,28100,28100,28100,28050,36
20240116,115900,8767029900,28100,28050,28100,28050,173
20240116,115800,8762169200,28100,28150,28150,28100,709
20240116,115700,8742243700,28150,28150,28150,28150,1
20240116,115600,8742215550,28150,28050,28150,28050,174
20240116,115500,8737322400,28050,28100,28100,28050,35
20240116,115400,8736339150,28100,28100,28100,28050,131
20240116,115300,8732658550,28100,28100,28100,28050,37
20240116,115200,8731619900,28050,28050,28100,28050,265
20240116,115100,8724186500,28100,28050,28100,28050,207
20240116,115000,8718379800,28050,28050,28050,28000,723
20240116,114900,8698100150,28050,28050,28050,28000,417
20240116,114800,8686404350,28050,28050,28050,28000,189
20240116,114700,8681103400,28050,28050,28050,28000,324
20240116,114600,8672015700,28000,28050,28050,28000,899
20240116,114500,8646836000,28050,28100,28100,28000,5069
20240116,114400,8504633700,28150,28100,28200,28100,69
20240116,114300,8502690000,28100,28200,28200,28100,55
20240116,114200,8501140500,28200,28100,28200,28100,21
20240116,114100,8500549300,28100,28100,28100,28100,111
20240116,114000,8497430200,28200,28100,28200,28100,7
20240116,113900,8497233300,28100,28200,28200,28100,1079
20240116,113800,8466908200,28100,28150,28200,28100,74
20240116,113700,8464824100,28100,28200,28200,28100,118
20240116,113600,8461505450,28150,28150,28150,28150,98
20240116,113500,8458746750,28150,28150,28150,28100,68
20240116,113400,8456832850,28100,28100,28100,28100,286
20240116,113300,8448796250,28150,28150,28150,28100,235
20240116,113200,8442184000,28150,28150,28150,28150,261
20240116,113100,8434836850,28150,28200,28200,28150,142
20240116,113000,8430833450,28200,28200,28200,28200,761
20240116,112900,8409373250,28200,28300,28300,28200,37
20240116,112800,8408328100,28300,28200,28300,28200,489
20240116,112700,8394523000,28200,28200,28300,28200,117
20240116,112600,8391213400,28200,28150,28200,28150,41
20240116,112500,8390058850,28150,28300,28300,28150,303
20240116,112400,8381528600,28150,28200,28300,28150,2179
20240116,112300,8320035950,28250,28250,28300,28250,165
20240116,112200,8315374600,28250,28300,28300,28250,202
20240116,112100,8309658100,28300,28300,28350,28300,209
20240116,112000,8303740800,28300,28250,28300,28250,587
20240116,111900,8287156150,28200,28200,28250,28200,22
20240116,111800,8286535650,28200,28250,28250,28200,28
20240116,111700,8285745950,28250,28250,28250,28200,449
20240116,111600,8273064800,28250,28250,28250,28200,50
20240116,111500,8271654250,28200,28200,28250,28200,345
20240116,111400,8261916000,28200,28250,28250,28200,309
20240116,111300,8253201150,28250,28250,28250,28200,188
20240116,111200,8247894200,28250,28200,28350,28200,145
20240116,111100,8243804600,28150,28200,28200,28150,112
20240116,111000,8240646800,28200,28050,28200,28050,289
20240116,110900,8232535100,28150,28300,28350,28000,11040
20240116,110800,7921985050,28300,28350,28350,28250,853
20240116,110700,7897845150,28300,28300,28300,28300,1
20240116,110600,7897816850,28350,28350,28400,28350,894
20240116,110500,7872468850,28350,28300,28350,28300,159
20240116,110400,7867966300,28300,28250,28350,28250,68
20240116,110300,7866042000,28350,28250,28350,28200,160
20240116,110200,7861515300,28250,28300,28350,28200,317
20240116,110100,7852557300,28300,28200,28300,28150,853
20240116,110000,7828502150,28200,28200,28250,28150,532
20240116,105900,7813499500,28250,28250,28250,28150,741
20240116,105800,7792603300,28200,28300,28350,28200,1918
20240116,105700,7738429700,28300,28300,28300,28300,2
20240116,105600,7738373100,28300,28300,28300,28250,81
20240116,105500,7736081950,28300,28300,28300,28300,25
20240116,105400,7735374450,28300,28300,28350,28250,930
20240116,105300,7709063800,28350,28350,28350,28300,34
20240116,105200,7708101000,28350,28250,28350,28250,830
20240116,105100,7684582250,28300,28350,28350,28200,975
20240116,105000,7656994600,28350,28200,28350,28200,1815
20240116,104900,7605653250,28200,28200,28200,28150,184
20240116,104800,7600464950,28150,28200,28200,28150,185
20240116,104700,7595252550,28200,28200,28200,28200,171
20240116,104600,7590430350,28200,28200,28200,28150,203
20240116,104500,7584714800,28150,28200,28200,28150,466
20240116,104400,7571576750,28200,28200,28200,28150,95
20240116,104300,7568898350,28200,28200,28200,28150,608
20240116,104200,7551782100,28200,28200,28250,28150,6288
20240116,104100,7374218200,28250,28200,28250,28100,1386
20240116,104000,7335246550,28200,28150,28200,28150,392
20240116,103900,7324209750,28150,28200,28200,28150,357
20240116,103800,7314146000,28150,28200,28250,28150,128
20240116,103700,7310536300,28200,28150,28200,28150,105
20240116,103600,7307580300,28100,28250,28300,28100,1835
20240116,103500,7255829550,28250,28100,28250,28100,806
20240116,103400,7233128100,28100,27950,28100,27950,1449
20240116,103300,7192487500,28000,28000,28100,28000,1964
20240116,103200,7137494900,28000,28000,28000,28000,193
20240116,103100,7132090900,28000,27800,28000,27800,1198
20240116,103000,7098682900,27800,27800,27800,27800,850
20240116,102900,7075052900,27800,27900,27900,27750,5472
20240116,102800,6922884800,27850,27800,27850,27800,1938
20240116,102700,6868915100,27850,27800,27850,27800,887
20240116,102600,6844251350,27800,27900,27900,27800,3431
20240116,102500,6748681450,27900,27850,28000,27850,1022
20240116,102400,6720152650,27900,27850,27900,27850,644
20240116,102300,6702195050,27800,27850,27950,27800,4798
20240116,102200,6568757050,27950,27900,27950,27800,2197
20240116,102100,6507501050,27900,27850,27900,27850,1865
20240116,102000,6455554500,27850,27900,28000,27800,7847
20240116,101900,6237214450,27850,27900,28000,27850,2038
20240116,101800,6180287150,27900,27900,27950,27900,1136
20240116,101700,6148591150,27900,27950,28000,27900,2118
20240116,101600,6089445600,27950,27900,28000,27900,2110
20240116,101500,6030420250,28000,28000,28000,27950,501
20240116,101400,6016415950,28000,28000,28000,27900,1398
20240116,101300,5977337100,27950,28000,28000,27950,855
20240116,101200,5953436900,28000,28000,28000,27950,1780
20240116,101100,5903612850,28000,27900,28000,27900,2075
20240116,101000,5845670600,27900,27850,27900,27700,4125
20240116,100900,5730980150,28000,27850,28000,27750,6306
20240116,100800,5555652900,28000,27850,28000,27850,3470
20240116,100700,5458737700,27850,27850,27850,27750,2615
20240116,100600,5386040000,27950,27950,28000,27800,6578
20240116,100500,5202662700,27900,27900,27950,27800,4841
20240116,100400,5067718800,27850,28050,28050,27750,13021
20240116,100300,4705382750,27950,27900,28000,27800,5013
20240116,100200,4565602800,27900,28000,28050,27900,3625
20240116,100100,4464381150,28000,27950,28100,27950,2371
20240116,100000,4397966750,27950,28200,28200,27950,2569
20240116,095900,4326006850,28200,28200,28300,27950,34385
20240116,095800,3359335550,28200,28350,28350,28200,6944
20240116,095700,3163222400,28450,28400,28500,28400,6507
20240116,095600,2978405450,28400,28350,28400,28300,1826
20240116,095500,2926611500,28400,28500,28500,28300,2790
20240116,095400,2847511500,28500,28550,28550,28400,181
20240116,095300,2842353700,28550,28550,28550,28350,415
20240116,095200,2830566400,28550,28400,28550,28350,1870
20240116,095100,2777541750,28400,28500,28550,28350,6399
20240116,095000,2595794300,28450,28600,28700,28450,4235
20240116,094900,2474952450,28600,28550,28600,28550,520
20240116,094800,2460104950,28550,28550,28750,28550,3468
20240116,094700,2361003150,28550,28700,28700,28550,2015
20240116,094600,2303309700,28750,28700,28750,28700,1262
20240116,094500,2267081750,28700,28850,28850,28700,5504
20240116,094400,2108545250,28850,28950,29000,28850,2431
20240116,094300,2038259600,28950,29000,29050,28950,4023
20240116,094200,1921604350,29050,29000,29150,28950,1922
20240116,094100,1865901050,29000,29000,29150,28950,589
20240116,094000,1848821050,28950,29050,29150,28950,4776
20240116,093900,1710245600,29050,29100,29200,29050,402
20240116,093800,1698555150,29100,29200,29250,29100,5065
20240116,093700,1550898650,29200,29200,29250,29150,2142
20240116,093600,1488397000,29200,29200,29250,29150,70
20240116,093500,1486352300,29300,29200,29300,29200,1637
20240116,093400,1438533400,29150,29200,29200,29150,594
20240116,093300,1421196650,29200,29200,29250,29200,296
20240116,093200,1412552450,29200,29250,29250,29200,980
20240116,093100,1383933350,29250,29300,29300,29250,1238
20240116,093000,1347720850,29300,29300,29300,29250,177
20240116,092900,1342539750,29300,29350,29400,29200,1719
20240116,092800,1292205200,29300,29400,29400,29300,964
20240116,092700,1263890350,29400,29400,29450,29400,468
20240116,092600,1250130150,29400,29450,29450,29400,632
20240116,092500,1231547500,29450,29450,29500,29450,510
20240116,092400,1216520000,29400,29400,29550,29400,2622
20240116,092300,1139396800,29450,29500,29500,29450,1493
20240116,092200,1095398200,29500,29500,29600,29500,153
20240116,092100,1090874400,29500,29600,29600,29500,1034
20240116,092000,1060338750,29600,29600,29600,29550,394
20240116,091900,1048688500,29550,29550,29550,29550,27
20240116,091800,1047890650,29500,29550,29600,29500,275
20240116,091700,1039761550,29550,29600,29600,29500,255
20240116,091600,1032234700,29600,29600,29650,29500,1312
20240116,091500,993470350,29650,29650,29700,29650,498
20240116,091400,978697200,29650,29500,29700,29500,3140
20240116,091300,885590000,29400,29400,29450,29400,155
20240116,091200,881030050,29400,29400,29450,29350,1483
20240116,091100,837417350,29450,29450,29450,29400,499
20240116,091000,822721900,29550,29600,29600,29450,1839
20240116,090900,768443500,29550,29650,29650,29550,1403
20240116,090800,726970250,29700,29750,29750,29600,1558
20240116,090700,680739550,29750,29850,29850,29750,2262
20240116,090600,613349900,29800,29850,29900,29800,1786
20240116,090500,560039700,29900,29900,29900,29800,3853
20240116,090400,444895150,29900,29950,30000,29800,4994
20240116,090300,295561450,29900,29750,29950,29650,7011
20240116,090200,86491450,29700,29450,29750,29300,1932
20240116,090100,29264100,29400,29200,29400,29150,104
20240116,090000,26222250,29150,29200,29250,29150,898