KissMeData/358570/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,212300,22726423400,26400,26400,26400,26400,13728
20240111,212200,22726423400,26400,26400,26400,26400,0
20240111,212100,22726423400,26400,26400,26400,26400,0
20240111,212000,22726423400,26400,26400,26400,26400,0
20240111,211900,22726423400,26400,26400,26400,26400,0
20240111,211800,22726423400,26400,26400,26400,26400,0
20240111,211700,22726423400,26400,26400,26400,26400,0
20240111,211600,22726423400,26400,26400,26400,26400,0
20240111,211500,22726423400,26400,26400,26400,26400,0
20240111,211400,22726423400,26400,26400,26400,26400,0
20240111,211300,22726423400,26400,26400,26400,26400,0
20240111,211200,22726423400,26400,26400,26400,26400,0
20240111,211100,22726423400,26400,26400,26400,26400,0
20240111,211000,22726423400,26400,26400,26400,26400,0
20240111,210900,22726423400,26400,26400,26400,26400,0
20240111,210800,22726423400,26400,26400,26400,26400,0
20240111,210700,22726423400,26400,26400,26400,26400,0
20240111,210600,22726423400,26400,26400,26400,26400,0
20240111,210500,22726423400,26400,26400,26400,26400,0
20240111,210400,22726423400,26400,26400,26400,26400,0
20240111,210300,22726423400,26400,26400,26400,26400,0
20240111,210200,22726423400,26400,26400,26400,26400,0
20240111,210100,22726423400,26400,26400,26400,26400,0
20240111,210000,22726423400,26400,26400,26400,26400,0
20240111,205900,22726423400,26400,26400,26400,26400,0
20240111,205800,22726423400,26400,26400,26400,26400,0
20240111,205700,22726423400,26400,26400,26400,26400,0
20240111,205600,22726423400,26400,26400,26400,26400,0
20240111,205500,22726423400,26400,26400,26400,26400,0
20240111,205400,22726423400,26400,26400,26400,26400,0
20240111,205300,22726423400,26400,26400,26400,26400,13728
20240111,205200,22726423400,26400,26400,26400,26400,0
20240111,205100,22726423400,26400,26400,26400,26400,0
20240111,205000,22726423400,26400,26400,26400,26400,0
20240111,204900,22726423400,26400,26400,26400,26400,0
20240111,204800,22726423400,26400,26400,26400,26400,0
20240111,204700,22726423400,26400,26400,26400,26400,0
20240111,204600,22726423400,26400,26400,26400,26400,0
20240111,204500,22726423400,26400,26400,26400,26400,0
20240111,204400,22726423400,26400,26400,26400,26400,0
20240111,204300,22726423400,26400,26400,26400,26400,0
20240111,204200,22726423400,26400,26400,26400,26400,0
20240111,204100,22726423400,26400,26400,26400,26400,0
20240111,204000,22726423400,26400,26400,26400,26400,0
20240111,203900,22726423400,26400,26400,26400,26400,0
20240111,203800,22726423400,26400,26400,26400,26400,0
20240111,203700,22726423400,26400,26400,26400,26400,0
20240111,203600,22726423400,26400,26400,26400,26400,0
20240111,203500,22726423400,26400,26400,26400,26400,0
20240111,203400,22726423400,26400,26400,26400,26400,0
20240111,203300,22726423400,26400,26400,26400,26400,0
20240111,203200,22726423400,26400,26400,26400,26400,0
20240111,203100,22726423400,26400,26400,26400,26400,0
20240111,203000,22726423400,26400,26400,26400,26400,0
20240111,202900,22726423400,26400,26400,26400,26400,0
20240111,202800,22726423400,26400,26400,26400,26400,0
20240111,202700,22726423400,26400,26400,26400,26400,0
20240111,202600,22726423400,26400,26400,26400,26400,0
20240111,202500,22726423400,26400,26400,26400,26400,0
20240111,202400,22726423400,26400,26400,26400,26400,0
20240111,202300,22726423400,26400,26400,26400,26400,13728
20240111,202200,22726423400,26400,26400,26400,26400,0
20240111,202100,22726423400,26400,26400,26400,26400,0
20240111,202000,22726423400,26400,26400,26400,26400,0
20240111,201900,22726423400,26400,26400,26400,26400,0
20240111,201800,22726423400,26400,26400,26400,26400,0
20240111,201700,22726423400,26400,26400,26400,26400,0
20240111,201600,22726423400,26400,26400,26400,26400,0
20240111,201500,22726423400,26400,26400,26400,26400,0
20240111,201400,22726423400,26400,26400,26400,26400,0
20240111,201300,22726423400,26400,26400,26400,26400,0
20240111,201200,22726423400,26400,26400,26400,26400,0
20240111,201100,22726423400,26400,26400,26400,26400,0
20240111,201000,22726423400,26400,26400,26400,26400,0
20240111,200900,22726423400,26400,26400,26400,26400,0
20240111,200800,22726423400,26400,26400,26400,26400,0
20240111,200700,22726423400,26400,26400,26400,26400,0
20240111,200600,22726423400,26400,26400,26400,26400,0
20240111,200500,22726423400,26400,26400,26400,26400,0
20240111,200400,22726423400,26400,26400,26400,26400,0
20240111,200300,22726423400,26400,26400,26400,26400,0
20240111,200200,22726423400,26400,26400,26400,26400,0
20240111,200100,22726423400,26400,26400,26400,26400,0
20240111,200000,22726423400,26400,26400,26400,26400,0
20240111,195900,22726423400,26400,26400,26400,26400,0
20240111,195800,22726423400,26400,26400,26400,26400,0
20240111,195700,22726423400,26400,26400,26400,26400,0
20240111,195600,22726423400,26400,26400,26400,26400,0
20240111,195500,22726423400,26400,26400,26400,26400,0
20240111,195400,22726423400,26400,26400,26400,26400,0
20240111,195300,22726423400,26400,26400,26400,26400,13728
20240111,195200,22726423400,26400,26400,26400,26400,0
20240111,195100,22726423400,26400,26400,26400,26400,0
20240111,195000,22726423400,26400,26400,26400,26400,0
20240111,194900,22726423400,26400,26400,26400,26400,0
20240111,194800,22726423400,26400,26400,26400,26400,0
20240111,194700,22726423400,26400,26400,26400,26400,0
20240111,194600,22726423400,26400,26400,26400,26400,0
20240111,194500,22726423400,26400,26400,26400,26400,0
20240111,194400,22726423400,26400,26400,26400,26400,0
20240111,194300,22726423400,26400,26400,26400,26400,0
20240111,194200,22726423400,26400,26400,26400,26400,0
20240111,194100,22726423400,26400,26400,26400,26400,0
20240111,194000,22726423400,26400,26400,26400,26400,0
20240111,193900,22726423400,26400,26400,26400,26400,0
20240111,193800,22726423400,26400,26400,26400,26400,0
20240111,193700,22726423400,26400,26400,26400,26400,0
20240111,193600,22726423400,26400,26400,26400,26400,0
20240111,193500,22726423400,26400,26400,26400,26400,0
20240111,193400,22726423400,26400,26400,26400,26400,0
20240111,193300,22726423400,26400,26400,26400,26400,0
20240111,193200,22726423400,26400,26400,26400,26400,0
20240111,193100,22726423400,26400,26400,26400,26400,0
20240111,193000,22726423400,26400,26400,26400,26400,0
20240111,192900,22726423400,26400,26400,26400,26400,0
20240111,192800,22726423400,26400,26400,26400,26400,0
20240111,192700,22726423400,26400,26400,26400,26400,0
20240111,192600,22726423400,26400,26400,26400,26400,0
20240111,192500,22726423400,26400,26400,26400,26400,0
20240111,192400,22726423400,26400,26400,26400,26400,0
20240111,192300,22726423400,26400,26400,26400,26400,13728
20240111,192200,22726423400,26400,26400,26400,26400,0
20240111,192100,22726423400,26400,26400,26400,26400,0
20240111,192000,22726423400,26400,26400,26400,26400,0
20240111,191900,22726423400,26400,26400,26400,26400,0
20240111,191800,22726423400,26400,26400,26400,26400,0
20240111,191700,22726423400,26400,26400,26400,26400,0
20240111,191600,22726423400,26400,26400,26400,26400,0
20240111,191500,22726423400,26400,26400,26400,26400,0
20240111,191400,22726423400,26400,26400,26400,26400,0
20240111,191300,22726423400,26400,26400,26400,26400,0
20240111,191200,22726423400,26400,26400,26400,26400,0
20240111,191100,22726423400,26400,26400,26400,26400,0
20240111,191000,22726423400,26400,26400,26400,26400,0
20240111,190900,22726423400,26400,26400,26400,26400,0
20240111,190800,22726423400,26400,26400,26400,26400,0
20240111,190700,22726423400,26400,26400,26400,26400,0
20240111,190600,22726423400,26400,26400,26400,26400,0
20240111,190500,22726423400,26400,26400,26400,26400,0
20240111,190400,22726423400,26400,26400,26400,26400,0
20240111,190300,22726423400,26400,26400,26400,26400,0
20240111,190200,22726423400,26400,26400,26400,26400,0
20240111,190100,22726423400,26400,26400,26400,26400,0
20240111,190000,22726423400,26400,26400,26400,26400,0
20240111,185900,22726423400,26400,26400,26400,26400,0
20240111,185800,22726423400,26400,26400,26400,26400,0
20240111,185700,22726423400,26400,26400,26400,26400,0
20240111,185600,22726423400,26400,26400,26400,26400,0
20240111,185500,22726423400,26400,26400,26400,26400,0
20240111,185400,22726423400,26400,26400,26400,26400,0
20240111,185300,22726423400,26400,26400,26400,26400,13728
20240111,185200,22726423400,26400,26400,26400,26400,0
20240111,185100,22726423400,26400,26400,26400,26400,0
20240111,185000,22726423400,26400,26400,26400,26400,0
20240111,184900,22726423400,26400,26400,26400,26400,0
20240111,184800,22726423400,26400,26400,26400,26400,0
20240111,184700,22726423400,26400,26400,26400,26400,0
20240111,184600,22726423400,26400,26400,26400,26400,0
20240111,184500,22726423400,26400,26400,26400,26400,0
20240111,184400,22726423400,26400,26400,26400,26400,0
20240111,184300,22726423400,26400,26400,26400,26400,0
20240111,184200,22726423400,26400,26400,26400,26400,0
20240111,184100,22726423400,26400,26400,26400,26400,0
20240111,184000,22726423400,26400,26400,26400,26400,0
20240111,183900,22726423400,26400,26400,26400,26400,0
20240111,183800,22726423400,26400,26400,26400,26400,0
20240111,183700,22726423400,26400,26400,26400,26400,0
20240111,183600,22726423400,26400,26400,26400,26400,0
20240111,183500,22726423400,26400,26400,26400,26400,0
20240111,183400,22726423400,26400,26400,26400,26400,0
20240111,183300,22726423400,26400,26400,26400,26400,0
20240111,183200,22726423400,26400,26400,26400,26400,0
20240111,183100,22726423400,26400,26400,26400,26400,0
20240111,183000,22726423400,26400,26400,26400,26400,0
20240111,182900,22726423400,26400,26400,26400,26400,0
20240111,182800,22726423400,26400,26400,26400,26400,0
20240111,182700,22726423400,26400,26400,26400,26400,0
20240111,182600,22726423400,26400,26400,26400,26400,0
20240111,182500,22726423400,26400,26400,26400,26400,0
20240111,182400,22726423400,26400,26400,26400,26400,0
20240111,182300,22726423400,26400,26400,26400,26400,13728
20240111,182200,22726423400,26400,26400,26400,26400,0
20240111,182100,22726423400,26400,26400,26400,26400,0
20240111,182000,22726423400,26400,26400,26400,26400,0
20240111,181900,22726423400,26400,26400,26400,26400,0
20240111,181800,22726423400,26400,26400,26400,26400,0
20240111,181700,22726423400,26400,26400,26400,26400,0
20240111,181600,22726423400,26400,26400,26400,26400,0
20240111,181500,22726423400,26400,26400,26400,26400,0
20240111,181400,22726423400,26400,26400,26400,26400,0
20240111,181300,22726423400,26400,26400,26400,26400,0
20240111,181200,22726423400,26400,26400,26400,26400,0
20240111,181100,22726423400,26400,26400,26400,26400,0
20240111,181000,22726423400,26400,26400,26400,26400,0
20240111,180900,22726423400,26400,26400,26400,26400,0
20240111,180800,22726423400,26400,26400,26400,26400,0
20240111,180700,22726423400,26400,26400,26400,26400,0
20240111,180600,22726423400,26400,26400,26400,26400,0
20240111,180500,22726423400,26400,26400,26400,26400,0
20240111,180400,22726423400,26400,26400,26400,26400,0
20240111,180300,22726423400,26400,26400,26400,26400,0
20240111,180200,22726423400,26400,26400,26400,26400,0
20240111,180100,22726423400,26400,26400,26400,26400,0
20240111,180000,22726423400,26400,26400,26400,26400,0
20240111,175900,22726423400,26400,26400,26400,26400,0
20240111,175800,22726423400,26400,26400,26400,26400,0
20240111,175700,22726423400,26400,26400,26400,26400,0
20240111,175600,22726423400,26400,26400,26400,26400,0
20240111,175500,22726423400,26400,26400,26400,26400,0
20240111,175400,22726423400,26400,26400,26400,26400,0
20240111,175300,22726423400,26400,26400,26400,26400,13728
20240111,175200,22726423400,26400,26400,26400,26400,0
20240111,175100,22726423400,26400,26400,26400,26400,0
20240111,175000,22726423400,26400,26400,26400,26400,0
20240111,174900,22726423400,26400,26400,26400,26400,0
20240111,174800,22726423400,26400,26400,26400,26400,0
20240111,174700,22726423400,26400,26400,26400,26400,0
20240111,174600,22726423400,26400,26400,26400,26400,0
20240111,174500,22726423400,26400,26400,26400,26400,0
20240111,174400,22726423400,26400,26400,26400,26400,0
20240111,174300,22726423400,26400,26400,26400,26400,0
20240111,174200,22726423400,26400,26400,26400,26400,0
20240111,174100,22726423400,26400,26400,26400,26400,0
20240111,174000,22726423400,26400,26400,26400,26400,0
20240111,173900,22726423400,26400,26400,26400,26400,0
20240111,173800,22726423400,26400,26400,26400,26400,0
20240111,173700,22726423400,26400,26400,26400,26400,0
20240111,173600,22726423400,26400,26400,26400,26400,0
20240111,173500,22726423400,26400,26400,26400,26400,0
20240111,173400,22726423400,26400,26400,26400,26400,0
20240111,173300,22726423400,26400,26400,26400,26400,0
20240111,173200,22726423400,26400,26400,26400,26400,0
20240111,173100,22726423400,26400,26400,26400,26400,0
20240111,173000,22726423400,26400,26400,26400,26400,0
20240111,172900,22726423400,26400,26400,26400,26400,0
20240111,172800,22726423400,26400,26400,26400,26400,0
20240111,172700,22726423400,26400,26400,26400,26400,0
20240111,172600,22726423400,26400,26400,26400,26400,0
20240111,172500,22726423400,26400,26400,26400,26400,0
20240111,172400,22726423400,26400,26400,26400,26400,0
20240111,172300,22726423400,26400,26400,26400,26400,13728
20240111,172200,22726423400,26400,26400,26400,26400,0
20240111,172100,22726423400,26400,26400,26400,26400,0
20240111,172000,22726423400,26400,26400,26400,26400,0
20240111,171900,22726423400,26400,26400,26400,26400,0
20240111,171800,22726423400,26400,26400,26400,26400,0
20240111,171700,22726423400,26400,26400,26400,26400,0
20240111,171600,22726423400,26400,26400,26400,26400,0
20240111,171500,22726423400,26400,26400,26400,26400,0
20240111,171400,22726423400,26400,26400,26400,26400,0
20240111,171300,22726423400,26400,26400,26400,26400,0
20240111,171200,22726423400,26400,26400,26400,26400,0
20240111,171100,22726423400,26400,26400,26400,26400,0
20240111,171000,22726423400,26400,26400,26400,26400,0
20240111,170900,22726423400,26400,26400,26400,26400,0
20240111,170800,22726423400,26400,26400,26400,26400,0
20240111,170700,22726423400,26400,26400,26400,26400,0
20240111,170600,22726423400,26400,26400,26400,26400,0
20240111,170500,22726423400,26400,26400,26400,26400,0
20240111,170400,22726423400,26400,26400,26400,26400,0
20240111,170300,22726423400,26400,26400,26400,26400,0
20240111,170200,22726423400,26400,26400,26400,26400,0
20240111,170100,22726423400,26400,26400,26400,26400,0
20240111,170000,22726423400,26400,26400,26400,26400,0
20240111,165900,22726423400,26400,26400,26400,26400,0
20240111,165800,22726423400,26400,26400,26400,26400,0
20240111,165700,22726423400,26400,26400,26400,26400,0
20240111,165600,22726423400,26400,26400,26400,26400,0
20240111,165500,22726423400,26400,26400,26400,26400,0
20240111,165400,22726423400,26400,26400,26400,26400,0
20240111,165300,22726423400,26400,26400,26400,26400,13728
20240111,165200,22726423400,26400,26400,26400,26400,0
20240111,165100,22726423400,26400,26400,26400,26400,0
20240111,165000,22726423400,26400,26400,26400,26400,0
20240111,164900,22726423400,26400,26400,26400,26400,0
20240111,164800,22726423400,26400,26400,26400,26400,0
20240111,164700,22726423400,26400,26400,26400,26400,0
20240111,164600,22726423400,26400,26400,26400,26400,0
20240111,164500,22726423400,26400,26400,26400,26400,0
20240111,164400,22726423400,26400,26400,26400,26400,0
20240111,164300,22726423400,26400,26400,26400,26400,0
20240111,164200,22726423400,26400,26400,26400,26400,0
20240111,164100,22726423400,26400,26400,26400,26400,0
20240111,164000,22726423400,26400,26400,26400,26400,0
20240111,163900,22726423400,26400,26400,26400,26400,0
20240111,163800,22726423400,26400,26400,26400,26400,0
20240111,163700,22726423400,26400,26400,26400,26400,0
20240111,163600,22726423400,26400,26400,26400,26400,0
20240111,163500,22726423400,26400,26400,26400,26400,0
20240111,163400,22726423400,26400,26400,26400,26400,0
20240111,163300,22726423400,26400,26400,26400,26400,0
20240111,163200,22726423400,26400,26400,26400,26400,0
20240111,163100,22726423400,26400,26400,26400,26400,0
20240111,163000,22726423400,26400,26400,26400,26400,0
20240111,162900,22726423400,26400,26400,26400,26400,0
20240111,162800,22726423400,26400,26400,26400,26400,0
20240111,162700,22726423400,26400,26400,26400,26400,0
20240111,162600,22726423400,26400,26400,26400,26400,0
20240111,162500,22726423400,26400,26400,26400,26400,0
20240111,162400,22726423400,26400,26400,26400,26400,0
20240111,162300,22726423400,26400,26400,26400,26400,13728
20240111,162200,22726423400,26400,26400,26400,26400,0
20240111,162100,22726423400,26400,26400,26400,26400,0
20240111,162000,22726423400,26400,26400,26400,26400,0
20240111,161900,22726423400,26400,26400,26400,26400,0
20240111,161800,22726423400,26400,26400,26400,26400,0
20240111,161700,22726423400,26400,26400,26400,26400,0
20240111,161600,22726423400,26400,26400,26400,26400,0
20240111,161500,22726423400,26400,26400,26400,26400,0
20240111,161400,22726423400,26400,26400,26400,26400,0
20240111,161300,22726423400,26400,26400,26400,26400,0
20240111,161200,22726423400,26400,26400,26400,26400,0
20240111,161100,22726423400,26400,26400,26400,26400,0
20240111,161000,22726423400,26400,26400,26400,26400,0
20240111,160900,22726423400,26400,26400,26400,26400,0
20240111,160800,22726423400,26400,26400,26400,26400,0
20240111,160700,22726423400,26400,26400,26400,26400,0
20240111,160600,22726423400,26400,26400,26400,26400,0
20240111,160500,22726423400,26400,26400,26400,26400,0
20240111,160400,22726423400,26400,26400,26400,26400,0
20240111,160300,22726423400,26400,26400,26400,26400,0
20240111,160200,22726423400,26400,26400,26400,26400,0
20240111,160100,22726423400,26400,26400,26400,26400,0
20240111,160000,22726423400,26400,26400,26400,26400,0
20240111,155900,22726423400,26400,26400,26400,26400,0
20240111,155800,22726423400,26400,26400,26400,26400,0
20240111,155700,22726423400,26400,26400,26400,26400,0
20240111,155600,22726423400,26400,26400,26400,26400,0
20240111,155500,22726423400,26400,26400,26400,26400,0
20240111,155400,22726423400,26400,26400,26400,26400,0
20240111,155300,22726423400,26400,26400,26400,26400,13728
20240111,155200,22726423400,26400,26400,26400,26400,0
20240111,155100,22726423400,26400,26400,26400,26400,0
20240111,155000,22726423400,26400,26400,26400,26400,0
20240111,154900,22726423400,26400,26400,26400,26400,0
20240111,154800,22726423400,26400,26400,26400,26400,0
20240111,154700,22726423400,26400,26400,26400,26400,0
20240111,154600,22726423400,26400,26400,26400,26400,0
20240111,154500,22726423400,26400,26400,26400,26400,0
20240111,154400,22726423400,26400,26400,26400,26400,0
20240111,154300,22726423400,26400,26400,26400,26400,0
20240111,154200,22726423400,26400,26400,26400,26400,0
20240111,154100,22726423400,26400,26400,26400,26400,0
20240111,154000,22726423400,26400,26400,26400,26400,0
20240111,153900,22726423400,26400,26400,26400,26400,0
20240111,153800,22726423400,26400,26400,26400,26400,0
20240111,153700,22726423400,26400,26400,26400,26400,0
20240111,153600,22726423400,26400,26400,26400,26400,0
20240111,153500,22726423400,26400,26400,26400,26400,0
20240111,153400,22726423400,26400,26400,26400,26400,0
20240111,153300,22726423400,26400,26400,26400,26400,0
20240111,153200,22726423400,26400,26400,26400,26400,0
20240111,153100,22726423400,26400,26400,26400,26400,0
20240111,153000,22726423400,26400,26400,26400,26400,13728
20240111,152900,22364004200,26300,26300,26300,26300,0
20240111,152800,22364004200,26300,26300,26300,26300,0
20240111,152700,22364004200,26300,26300,26300,26300,0
20240111,152600,22364004200,26300,26300,26300,26300,0
20240111,152500,22364004200,26300,26300,26300,26300,0
20240111,152400,22364004200,26300,26300,26300,26300,0
20240111,152300,22364004200,26300,26300,26300,26300,0
20240111,152200,22364004200,26300,26300,26300,26300,0
20240111,152100,22364004200,26300,26300,26300,26300,0
20240111,152000,22364004200,26300,26300,26300,26300,0
20240111,151900,22364004200,26300,26350,26350,26250,2522
20240111,151800,22297671600,26300,26350,26350,26300,3255
20240111,151700,22211989550,26350,26300,26350,26300,2063
20240111,151600,22157686850,26300,26250,26300,26250,472
20240111,151500,22145294400,26250,26200,26300,26200,1249
20240111,151400,22112527800,26200,26250,26300,26200,2574
20240111,151300,22044994350,26250,26250,26300,26200,2060
20240111,151200,21990948800,26200,26200,26300,26200,1503
20240111,151100,21951475850,26250,26250,26250,26200,1978
20240111,151000,21899610850,26250,26300,26300,26200,898
20240111,150900,21876033950,26250,26300,26350,26250,1024
20240111,150800,21849113800,26300,26250,26350,26250,1177
20240111,150700,21818153350,26250,26250,26300,26150,3213
20240111,150600,21733907900,26250,26300,26350,26200,3638
20240111,150500,21638326550,26350,26400,26450,26300,2218
20240111,150400,21579855800,26400,26400,26450,26350,2254
20240111,150300,21520331900,26450,26350,26450,26350,1491
20240111,150200,21481002550,26350,26450,26450,26300,3925
20240111,150100,21377338700,26450,26500,26500,26450,1683
20240111,150000,21332761600,26500,26350,26500,26350,11092
20240111,145900,21039485400,26400,26350,26400,26350,4634
20240111,145800,20917178000,26350,26300,26400,26300,1454
20240111,145700,20878813350,26350,26350,26400,26300,5702
20240111,145600,20728547250,26350,26300,26350,26250,2644
20240111,145500,20658991450,26300,26250,26300,26250,2389
20240111,145400,20596227200,26200,26200,26250,26150,1446
20240111,145300,20558332000,26200,26200,26250,26150,1763
20240111,145200,20512116150,26150,26300,26300,26150,3783
20240111,145100,20412835700,26300,26350,26350,26250,5788
20240111,145000,20260544700,26350,26300,26350,26300,3135
20240111,144900,20177996300,26300,26200,26300,26200,11248
20240111,144800,19882776200,26200,26200,26200,26150,1768
20240111,144700,19836457600,26200,26150,26200,26100,3718
20240111,144600,19739226850,26150,26050,26150,26050,3603
20240111,144500,19645223000,26050,26000,26100,25950,1027
20240111,144400,19618458400,26000,26000,26050,25950,2913
20240111,144300,19542685500,26050,26100,26100,26000,1539
20240111,144200,19502552650,26100,26100,26150,26000,1498
20240111,144100,19463485950,26100,26100,26150,26050,1339
20240111,144000,19428515750,26150,26100,26150,26050,1552
20240111,143900,19387956000,26150,26150,26150,26050,2340
20240111,143800,19326804600,26150,26200,26200,26150,1151
20240111,143700,19296668700,26150,26200,26200,26150,768
20240111,143600,19276552200,26150,26200,26200,26150,1219
20240111,143500,19244626850,26100,26150,26200,26100,1521
20240111,143400,19204856650,26100,26100,26150,26100,4280
20240111,143300,19092939000,26100,26150,26150,26050,2317
20240111,143200,19032469150,26150,26100,26150,26050,1746
20240111,143100,18986868800,26050,26100,26100,26050,734
20240111,143000,18967719450,26100,26100,26100,26050,317
20240111,142900,18959453650,26050,25950,26100,25950,1084
20240111,142800,18931235550,26000,26050,26050,25950,443
20240111,142700,18919712400,26050,26050,26050,26000,210
20240111,142600,18914251200,25950,26000,26100,25950,658
20240111,142500,18897116450,26000,26050,26100,25900,1803
20240111,142400,18850270650,26050,26050,26100,26000,666
20240111,142300,18832919350,26050,26100,26100,26050,438
20240111,142200,18821491500,26150,26100,26150,26100,1466
20240111,142100,18783213300,26100,26100,26100,26100,2721
20240111,142000,18712195200,26150,26150,26150,26100,1287
20240111,141900,18678544600,26100,26100,26150,26050,3712
20240111,141800,18581689500,26050,26050,26100,26050,1040
20240111,141700,18554579650,26050,26000,26100,26000,2565
20240111,141600,18487773700,26000,25900,26000,25850,4047
20240111,141500,18382657800,25850,25850,25900,25850,1600
20240111,141400,18341234250,25850,25750,25900,25750,2739
20240111,141300,18270569250,25750,25800,25850,25750,270
20240111,141200,18263597450,25750,25850,25850,25750,111
20240111,141100,18260735850,25850,25800,25850,25800,709
20240111,141000,18242413000,25800,25750,25800,25750,1507
20240111,140900,18203566300,25750,25800,25800,25750,190
20240111,140800,18198666350,25800,25850,25850,25750,608
20240111,140700,18182997850,25800,25750,25800,25750,268
20240111,140600,18176089400,25750,25800,25850,25750,507
20240111,140500,18163012450,25800,25850,25850,25750,1442
20240111,140400,18125808100,25800,25800,25800,25750,1638
20240111,140300,18083564050,25750,25800,25800,25750,674
20240111,140200,18066200600,25800,25750,25850,25750,570
20240111,140100,18051490650,25750,25800,25850,25750,567
20240111,140000,18036872550,25850,25850,25900,25850,768
20240111,135900,18016987350,25800,25900,25900,25800,1067
20240111,135800,17989414100,25850,25850,25900,25850,442
20240111,135700,17977977300,25850,25850,25900,25800,551
20240111,135600,17963734950,25800,25850,25850,25800,117
20240111,135500,17960710750,25900,25800,25900,25800,464
20240111,135400,17948729050,25800,25850,25900,25800,220
20240111,135300,17943043100,25800,25800,25850,25800,962
20240111,135200,17918185200,25800,25850,25900,25800,2118
20240111,135100,17863483500,25850,25800,25850,25800,3240
20240111,135000,17779776750,25800,25800,25850,25800,727
20240111,134900,17761013850,25850,25900,25950,25850,677
20240111,134800,17743472400,25850,25900,25900,25850,671
20240111,134700,17726114850,25800,25950,25950,25800,2598
20240111,134600,17658726700,25950,25900,25950,25900,394
20240111,134500,17648507900,25900,25900,25950,25900,312
20240111,134400,17640426600,25900,25900,25900,25850,339
20240111,134300,17631648450,25850,25850,25900,25850,539
20240111,134200,17617701300,25850,25800,25850,25800,357
20240111,134100,17608477950,25850,25800,25850,25800,721
20240111,134000,17589867350,25850,25800,25850,25800,354
20240111,133900,17580716550,25850,25850,25900,25850,738
20240111,133800,17561617750,25800,25800,25850,25800,377
20240111,133700,17551886250,25800,25850,25850,25750,713
20240111,133600,17533489700,25900,25850,25900,25800,1126
20240111,133500,17504409250,25850,25850,25850,25800,1200
20240111,133400,17473429550,25850,25950,26000,25800,2797
20240111,133300,17401064350,25900,26000,26000,25900,552
20240111,133200,17386760350,26000,25950,26000,25950,603
20240111,133100,17371102750,25950,25900,26000,25900,946
20240111,133000,17346563050,25950,25950,25950,25900,942
20240111,132900,17322119950,25950,26000,26000,25950,627
20240111,132800,17305818800,26050,26000,26050,26000,885
20240111,132700,17282780100,26000,26100,26100,26000,1428
20240111,132600,17245557800,26100,26100,26100,26050,814
20240111,132500,17224321450,26100,26100,26100,26050,750
20240111,132400,17204755250,26050,26000,26100,25950,663
20240111,132300,17187485550,26000,26050,26100,26000,929
20240111,132200,17163315100,26050,26100,26150,26050,933
20240111,132100,17138972100,26050,26150,26150,26050,1025
20240111,132000,17112204850,26150,26100,26200,26100,12483
20240111,131900,16785800600,26100,26000,26100,26000,1960
20240111,131800,16734660200,26100,26000,26100,26000,1236
20240111,131700,16702474700,26000,26050,26100,26000,3441
20240111,131600,16612869350,26000,26000,26050,25950,6748
20240111,131500,16437359800,25950,25900,26000,25900,3896
20240111,131400,16336250650,25900,25900,25950,25850,2145
20240111,131300,16280696650,25850,25850,25900,25850,269
20240111,131200,16273741050,25900,25800,25900,25800,1833
20240111,131100,16226377200,25800,25800,25900,25800,1353
20240111,131000,16191418300,25800,25900,25900,25800,509
20240111,130900,16178275500,25900,25850,25900,25800,2112
20240111,130800,16123635650,25850,25900,25900,25850,655
20240111,130700,16106696000,25850,25850,25900,25850,287
20240111,130600,16099269950,25850,25900,25900,25850,595
20240111,130500,16083865900,25900,25850,25950,25850,354
20240111,130400,16074692700,25850,25900,25900,25850,477
20240111,130300,16062341050,25950,25900,25950,25850,562
20240111,130200,16047780750,25900,25900,25950,25900,671
20240111,130100,16030392050,25900,25900,25950,25900,487
20240111,130000,16017778250,25900,25850,25900,25850,493
20240111,125900,16005016100,25850,25950,25950,25850,862
20240111,125800,15982682100,25900,26000,26000,25900,1231
20240111,125700,15950735550,26000,26050,26050,25950,2692
20240111,125600,15880743150,26050,26000,26050,26000,1055
20240111,125500,15853305850,25950,25950,26000,25900,1859
20240111,125400,15805036950,25950,25950,25950,25900,1025
20240111,125300,15778477450,25950,25950,26050,25950,2808
20240111,125200,15705502900,25950,25750,25950,25750,1988
20240111,125100,15654040200,25800,25800,25850,25800,2983
20240111,125000,15577038200,25800,25850,25900,25800,431
20240111,124900,15565891700,25900,25900,25950,25850,525
20240111,124800,15552297500,25950,25900,25950,25850,334
20240111,124700,15543645900,25900,25800,25900,25800,883
20240111,124600,15520823850,25800,25800,25850,25750,2436
20240111,124500,15457938650,25750,25850,25850,25750,5621
20240111,124400,15312997400,25850,25850,25900,25800,1010
20240111,124300,15286873850,25850,25950,25950,25850,1429
20240111,124200,15249907650,25900,25800,25950,25800,2032
20240111,124100,15197237200,25850,25900,25900,25850,1231
20240111,124000,15165382950,25900,25900,25900,25850,284
20240111,123900,15158028550,25850,25900,26000,25850,2431
20240111,123800,15095097750,25900,25900,26000,25900,490
20240111,123700,15082381150,25900,26000,26050,25900,2119
20240111,123600,15027338450,26100,26000,26100,25950,1729
20240111,123500,14982297400,26050,26050,26100,25950,1774
20240111,123400,14936101450,26050,26100,26150,26050,3334
20240111,123300,14849104700,26100,26050,26100,26050,6384
20240111,123200,14682551800,26050,26000,26050,25950,3069
20240111,123100,14602787450,26000,25950,26000,25950,6577
20240111,123000,14431992550,25950,25950,26000,25900,6067
20240111,122900,14274464900,25950,25850,25950,25850,496
20240111,122800,14261630950,25900,25850,25900,25850,1688
20240111,122700,14217963800,25850,25900,25900,25850,906
20240111,122600,14194523400,25900,25900,25900,25900,950
20240111,122500,14169918400,25900,25900,25950,25900,2788
20240111,122400,14097603850,25900,25900,25950,25850,1614
20240111,122300,14055865550,25950,26000,26000,25850,562
20240111,122200,14041292850,26000,25950,26000,25900,1508
20240111,122100,14002163250,26000,25850,26000,25850,3255
20240111,122000,13917801700,25900,25900,25900,25900,829
20240111,121900,13896330600,25900,25800,25950,25800,1600
20240111,121800,13854918450,25800,25900,25900,25800,478
20240111,121700,13842560700,25900,25750,25900,25750,2700
20240111,121600,13772776050,25750,25800,25850,25700,1648
20240111,121500,13730253600,25700,25700,25800,25700,3239
20240111,121400,13646929350,25750,25800,25850,25700,1276
20240111,121300,13614069600,25800,25850,25850,25800,774
20240111,121200,13594091500,25850,25800,25850,25800,845
20240111,121100,13572280700,25850,25950,25950,25850,1655
20240111,121000,13529425300,25900,25900,25950,25900,1645
20240111,120900,13486784800,25950,25950,25950,25900,561
20240111,120800,13472242300,25950,25850,25950,25850,2094
20240111,120700,13417912900,25850,25850,25900,25850,508
20240111,120600,13404762300,25900,25800,25900,25800,1124
20240111,120500,13375700000,25800,25850,25850,25800,1857
20240111,120400,13327750000,25900,25900,25950,25850,2257
20240111,120300,13269245250,25900,25900,25950,25900,2046
20240111,120200,13216238050,26000,26050,26050,25950,5897
20240111,120100,13062906600,26050,26050,26100,26000,8079
20240111,120000,12852415250,26000,25900,26050,25850,20141
20240111,115900,12329428250,25850,25800,25900,25800,507
20240111,115800,12316331700,25800,25800,25850,25800,1256
20240111,115700,12283892600,25800,25850,25850,25750,1139
20240111,115600,12254539250,25800,25750,25850,25750,2361
20240111,115500,12193657350,25750,25650,25800,25550,3241
20240111,115400,12110448300,25650,25750,25750,25650,1194
20240111,115300,12079767950,25750,25850,25850,25700,2232
20240111,115200,12022194300,25800,25900,25900,25800,2179
20240111,115100,11965799850,25900,25850,25900,25800,3516
20240111,115000,11874900400,25850,25800,25850,25800,1469
20240111,114900,11836969650,25800,25750,25800,25700,2035
20240111,114800,11784562500,25700,25700,25750,25700,1395
20240111,114700,11748660600,25750,25750,25750,25650,1938
20240111,114600,11698825350,25800,25900,25950,25750,11106
20240111,114500,11411173150,25900,25850,25950,25750,13762
20240111,114400,11055051750,25850,25650,25850,25600,10237
20240111,114300,10791741000,25650,25600,25650,25600,886
20240111,114200,10769020800,25600,25550,25600,25550,4511
20240111,114100,10653581150,25500,25550,25550,25500,1415
20240111,114000,10617443550,25500,25450,25550,25400,4107
20240111,113900,10512588650,25500,25450,25500,25400,836
20240111,113800,10491295100,25450,25450,25500,25400,1006
20240111,113700,10465686600,25450,25500,25550,25450,1204
20240111,113600,10435005350,25550,25550,25550,25500,726
20240111,113500,10416468350,25550,25550,25550,25550,2215
20240111,113400,10359875100,25550,25550,25550,25500,2078
20240111,113300,10306857850,25550,25600,25600,25500,967
20240111,113200,10282150250,25500,25550,25600,25500,784
20240111,113100,10262096600,25600,25500,25600,25500,1443
20240111,113000,10225215950,25600,25600,25600,25500,5356
20240111,112900,10088391800,25600,25500,25600,25500,3920
20240111,112800,9988134050,25550,25500,25550,25500,812
20240111,112700,9967400100,25500,25500,25550,25500,1476
20240111,112600,9929750650,25450,25500,25500,25450,1053
20240111,112500,9902922850,25500,25500,25500,25450,1469
20240111,112400,9865488700,25450,25400,25450,25400,1928
20240111,112300,9816494600,25400,25350,25400,25300,2221
20240111,112200,9760259650,25400,25350,25400,25350,1134
20240111,112100,9731486450,25400,25450,25450,25350,2304
20240111,112000,9672958050,25500,25450,25500,25400,1458
20240111,111900,9635847350,25450,25500,25500,25450,1797
20240111,111800,9590082950,25450,25500,25500,25450,1212
20240111,111700,9559198700,25500,25450,25500,25400,944
20240111,111600,9535167750,25450,25500,25500,25450,1492
20240111,111500,9497160700,25500,25450,25500,25400,1577
20240111,111400,9456995450,25500,25450,25500,25400,1765
20240111,111300,9412074350,25500,25400,25500,25400,3467
20240111,111200,9323837550,25400,25300,25400,25250,1803
20240111,111100,9278115150,25350,25400,25450,25350,1638
20240111,111000,9236554350,25400,25350,25400,25350,1254
20240111,110900,9204737000,25400,25450,25450,25400,1793
20240111,110800,9159144750,25400,25400,25450,25350,3416
20240111,110700,9072435800,25400,25400,25450,25400,1854
20240111,110600,9025329600,25400,25450,25500,25400,2212
20240111,110500,8969030550,25400,25400,25450,25350,2696
20240111,110400,8900535800,25400,25300,25400,25250,3328
20240111,110300,8816302550,25300,25300,25300,25250,2105
20240111,110200,8763083400,25300,25150,25300,25150,8861
20240111,110100,8539408600,25100,25200,25200,25100,1256
20240111,110000,8507833750,25150,25200,25250,25100,965
20240111,105900,8483533250,25200,25250,25250,25150,1204
20240111,105800,8453173950,25250,25200,25250,25150,1163
20240111,105700,8423823150,25250,25200,25250,25150,963
20240111,105600,8399574250,25150,25150,25200,25150,828
20240111,105500,8378713700,25150,25150,25200,25100,405
20240111,105400,8368539250,25150,25000,25200,25000,982
20240111,105300,8343883750,25000,25300,25350,24750,10880
20240111,105200,8070882950,25300,25150,25300,25100,7752
20240111,105100,7875660100,25150,25150,25150,25100,1066
20240111,105000,7848862650,25150,25150,25200,25150,580
20240111,104900,7834273400,25150,25000,25150,25000,958
20240111,104800,7810241300,24950,25050,25050,24900,1949
20240111,104700,7761560700,25050,25100,25100,25000,1427
20240111,104600,7725806600,25100,25050,25150,25050,906
20240111,104500,7703072750,25100,25150,25150,24900,2546
20240111,104400,7639387050,24900,25200,25250,24600,14699
20240111,104300,7272335450,25200,25200,25300,25200,3260
20240111,104200,7190097750,25200,25250,25300,25200,1313
20240111,104100,7156939350,25250,25200,25350,25200,4190
20240111,104000,7051005750,25250,25350,25350,25050,6409
20240111,103900,6889425650,25350,25550,25600,25350,10249
20240111,103800,6628166400,25550,25450,25600,25450,12321
20240111,103700,6313525900,25500,25450,25500,25400,10218
20240111,103600,6053407350,25450,25400,25450,25350,9412
20240111,103500,5814210950,25400,25350,25400,25300,3481
20240111,103400,5725889050,25350,25300,25350,25250,3278
20240111,103300,5642900450,25300,25350,25400,25300,7515
20240111,103200,5452359650,25350,25200,25350,25150,15341
20240111,103100,5064609950,25200,25100,25200,25050,3321
20240111,103000,4981105100,25100,25050,25100,25000,3558
20240111,102900,4891838950,25050,25050,25050,25000,1718
20240111,102800,4848837000,25000,25000,25100,24950,4076
20240111,102700,4746799650,24950,25000,25000,24900,1400
20240111,102600,4711846350,25000,24950,25000,24950,897
20240111,102500,4689433800,24950,24950,25000,24950,2462
20240111,102400,4627919250,25000,25000,25050,24950,1584
20240111,102300,4588326050,25050,24950,25050,24950,5124
20240111,102200,4460116000,24950,24950,25000,24950,1507
20240111,102100,4422464250,24950,24800,24950,24750,3219
20240111,102000,4342431550,24800,24900,24950,24800,2235
20240111,101900,4286919150,24900,24950,25000,24900,1183
20240111,101800,4257432200,24950,24850,24950,24850,1049
20240111,101700,4231310100,24850,25000,25000,24850,1897
20240111,101600,4184081250,25000,24950,25000,24900,2585
20240111,101500,4119578900,24900,25050,25050,24850,4999
20240111,101400,3995074000,25000,25000,25100,25000,2119
20240111,101300,3941979950,25050,25000,25050,24900,3639
20240111,101200,3851068100,25050,24950,25050,24850,3501
20240111,101100,3763700900,24950,25000,25000,24850,6144
20240111,101000,3610554000,25000,25050,25100,24900,9733
20240111,100900,3367091550,25050,24850,25100,24850,11666
20240111,100800,3075639500,24900,24800,24900,24750,2653
20240111,100700,3009689800,24800,24750,24800,24700,1019
20240111,100600,2984461950,24800,24850,24850,24800,647
20240111,100500,2968392550,24900,24650,24900,24650,3078
20240111,100400,2891897800,24650,24700,24850,24600,2083
20240111,100300,2840386050,24750,24750,24900,24700,4945
20240111,100200,2717616000,24800,24700,24850,24650,3326
20240111,100100,2635201850,24750,24700,24750,24700,2173
20240111,100000,2581432400,24700,24600,24700,24600,4293
20240111,095900,2475646800,24650,24600,24650,24600,934
20240111,095800,2452663150,24600,24550,24600,24500,594
20240111,095700,2438078150,24600,24550,24600,24550,521
20240111,095600,2425271600,24550,24550,24600,24550,855
20240111,095500,2404280300,24550,24450,24550,24450,1004
20240111,095400,2379686600,24450,24450,24500,24400,468
20240111,095300,2368246750,24500,24500,24500,24500,222
20240111,095200,2362807750,24550,24500,24550,24500,488
20240111,095100,2350850050,24500,24450,24550,24450,2374
20240111,095000,2292688950,24400,24350,24400,24300,2903
20240111,094900,2221992850,24400,24350,24400,24350,237
20240111,094800,2216220550,24350,24400,24400,24350,636
20240111,094700,2200702400,24400,24400,24400,24400,373
20240111,094600,2191601200,24450,24500,24500,24450,353
20240111,094500,2182968200,24450,24450,24450,24450,448
20240111,094400,2172014600,24400,24450,24450,24350,2621
20240111,094300,2108111750,24400,24450,24500,24400,1105
20240111,094200,2081108300,24450,24450,24450,24350,750
20240111,094100,2062797600,24400,24450,24450,24400,1348
20240111,094000,2029890850,24400,24450,24450,24400,1291
20240111,093900,1998355100,24500,24500,24500,24450,460
20240111,093800,1987097550,24500,24500,24550,24500,784
20240111,093700,1967889200,24600,24600,24650,24500,6333
20240111,093600,1812258700,24600,24500,24600,24500,1293
20240111,093500,1780494400,24500,24450,24550,24450,693
20240111,093400,1763516100,24500,24500,24500,24450,1122
20240111,093300,1736027150,24450,24500,24500,24450,599
20240111,093200,1721351800,24500,24400,24500,24400,273
20240111,093100,1714676000,24400,24450,24500,24400,780
20240111,093000,1695626750,24450,24500,24500,24400,474
20240111,092900,1684045000,24450,24500,24500,24400,792
20240111,092800,1664684950,24450,24500,24500,24450,2437
20240111,092700,1605062950,24450,24300,24450,24250,2014
20240111,092600,1555907400,24450,24300,24450,24300,1181
20240111,092500,1527131100,24300,24350,24400,24300,1221
20240111,092400,1497438500,24350,24300,24350,24300,292
20240111,092300,1490337550,24300,24350,24350,24250,2215
20240111,092200,1436598050,24250,24250,24250,24150,11769
20240111,092100,1151322500,24200,24450,24450,24200,3471
20240111,092000,1067027750,24400,24350,24450,24350,1052
20240111,091900,1041345550,24400,24400,24450,24300,1291
20240111,091800,1009845200,24250,24200,24400,24200,1456
20240111,091700,974447850,24150,24200,24250,24150,1627
20240111,091600,935076850,24200,24350,24350,24200,1016
20240111,091500,910438650,24350,24350,24350,24250,664
20240111,091400,894308950,24350,24350,24400,24350,89
20240111,091300,892141600,24350,24350,24350,24200,305
20240111,091200,884742250,24400,24250,24400,24200,1710
20240111,091100,843133300,24250,24250,24300,24200,1352
20240111,091000,810347400,24250,24350,24350,24200,1426
20240111,090900,775739800,24350,24450,24500,24350,2437
20240111,090800,716282100,24500,24400,24500,24350,1825
20240111,090700,671659400,24400,24400,24450,24400,808
20240111,090600,651939200,24200,24400,24500,24200,2287
20240111,090500,596163600,24350,24200,24350,24100,2824
20240111,090400,527809900,24100,24250,24300,24100,3093
20240111,090300,452996500,24250,24350,24550,24250,1997
20240111,090200,404401650,24500,24400,24500,24200,6103
20240111,090100,256048900,24350,24400,24500,24350,3516
20240111,090000,170287450,24500,24500,24500,24350,6924