KissMeData/042000/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192600,56015726050,26750,26750,26750,26750,21736
20240108,192500,56015726050,26750,26750,26750,26750,0
20240108,192400,56015726050,26750,26750,26750,26750,0
20240108,192300,56015726050,26750,26750,26750,26750,0
20240108,192200,56015726050,26750,26750,26750,26750,0
20240108,192100,56015726050,26750,26750,26750,26750,0
20240108,192000,56015726050,26750,26750,26750,26750,0
20240108,191900,56015726050,26750,26750,26750,26750,0
20240108,191800,56015726050,26750,26750,26750,26750,0
20240108,191700,56015726050,26750,26750,26750,26750,0
20240108,191600,56015726050,26750,26750,26750,26750,0
20240108,191500,56015726050,26750,26750,26750,26750,0
20240108,191400,56015726050,26750,26750,26750,26750,0
20240108,191300,56015726050,26750,26750,26750,26750,0
20240108,191200,56015726050,26750,26750,26750,26750,0
20240108,191100,56015726050,26750,26750,26750,26750,0
20240108,191000,56015726050,26750,26750,26750,26750,0
20240108,190900,56015726050,26750,26750,26750,26750,0
20240108,190800,56015726050,26750,26750,26750,26750,0
20240108,190700,56015726050,26750,26750,26750,26750,0
20240108,190600,56015726050,26750,26750,26750,26750,0
20240108,190500,56015726050,26750,26750,26750,26750,0
20240108,190400,56015726050,26750,26750,26750,26750,0
20240108,190300,56015726050,26750,26750,26750,26750,0
20240108,190200,56015726050,26750,26750,26750,26750,0
20240108,190100,56015726050,26750,26750,26750,26750,0
20240108,190000,56015726050,26750,26750,26750,26750,0
20240108,185900,56015726050,26750,26750,26750,26750,0
20240108,185800,56015726050,26750,26750,26750,26750,0
20240108,185700,56015726050,26750,26750,26750,26750,0
20240108,185600,56015726050,26750,26750,26750,26750,21736
20240108,185500,56015726050,26750,26750,26750,26750,0
20240108,185400,56015726050,26750,26750,26750,26750,0
20240108,185300,56015726050,26750,26750,26750,26750,0
20240108,185200,56015726050,26750,26750,26750,26750,0
20240108,185100,56015726050,26750,26750,26750,26750,0
20240108,185000,56015726050,26750,26750,26750,26750,0
20240108,184900,56015726050,26750,26750,26750,26750,0
20240108,184800,56015726050,26750,26750,26750,26750,0
20240108,184700,56015726050,26750,26750,26750,26750,0
20240108,184600,56015726050,26750,26750,26750,26750,0
20240108,184500,56015726050,26750,26750,26750,26750,0
20240108,184400,56015726050,26750,26750,26750,26750,0
20240108,184300,56015726050,26750,26750,26750,26750,0
20240108,184200,56015726050,26750,26750,26750,26750,0
20240108,184100,56015726050,26750,26750,26750,26750,0
20240108,184000,56015726050,26750,26750,26750,26750,0
20240108,183900,56015726050,26750,26750,26750,26750,0
20240108,183800,56015726050,26750,26750,26750,26750,0
20240108,183700,56015726050,26750,26750,26750,26750,0
20240108,183600,56015726050,26750,26750,26750,26750,0
20240108,183500,56015726050,26750,26750,26750,26750,0
20240108,183400,56015726050,26750,26750,26750,26750,0
20240108,183300,56015726050,26750,26750,26750,26750,0
20240108,183200,56015726050,26750,26750,26750,26750,0
20240108,183100,56015726050,26750,26750,26750,26750,0
20240108,183000,56015726050,26750,26750,26750,26750,0
20240108,182900,56015726050,26750,26750,26750,26750,0
20240108,182800,56015726050,26750,26750,26750,26750,0
20240108,182700,56015726050,26750,26750,26750,26750,0
20240108,182600,56015726050,26750,26750,26750,26750,21736
20240108,182500,56015726050,26750,26750,26750,26750,0
20240108,182400,56015726050,26750,26750,26750,26750,0
20240108,182300,56015726050,26750,26750,26750,26750,0
20240108,182200,56015726050,26750,26750,26750,26750,0
20240108,182100,56015726050,26750,26750,26750,26750,0
20240108,182000,56015726050,26750,26750,26750,26750,0
20240108,181900,56015726050,26750,26750,26750,26750,0
20240108,181800,56015726050,26750,26750,26750,26750,0
20240108,181700,56015726050,26750,26750,26750,26750,0
20240108,181600,56015726050,26750,26750,26750,26750,0
20240108,181500,56015726050,26750,26750,26750,26750,0
20240108,181400,56015726050,26750,26750,26750,26750,0
20240108,181300,56015726050,26750,26750,26750,26750,0
20240108,181200,56015726050,26750,26750,26750,26750,0
20240108,181100,56015726050,26750,26750,26750,26750,0
20240108,181000,56015726050,26750,26750,26750,26750,0
20240108,180900,56015726050,26750,26750,26750,26750,0
20240108,180800,56015726050,26750,26750,26750,26750,0
20240108,180700,56015726050,26750,26750,26750,26750,0
20240108,180600,56015726050,26750,26750,26750,26750,0
20240108,180500,56015726050,26750,26750,26750,26750,0
20240108,180400,56015726050,26750,26750,26750,26750,0
20240108,180300,56015726050,26750,26750,26750,26750,0
20240108,180200,56015726050,26750,26750,26750,26750,0
20240108,180100,56015726050,26750,26750,26750,26750,0
20240108,180000,56015726050,26750,26750,26750,26750,0
20240108,175900,56015726050,26750,26750,26750,26750,0
20240108,175800,56015726050,26750,26750,26750,26750,0
20240108,175700,56015726050,26750,26750,26750,26750,0
20240108,175600,56015726050,26750,26750,26750,26750,21736
20240108,175500,56015726050,26750,26750,26750,26750,0
20240108,175400,56015726050,26750,26750,26750,26750,0
20240108,175300,56015726050,26750,26750,26750,26750,0
20240108,175200,56015726050,26750,26750,26750,26750,0
20240108,175100,56015726050,26750,26750,26750,26750,0
20240108,175000,56015726050,26750,26750,26750,26750,0
20240108,174900,56015726050,26750,26750,26750,26750,0
20240108,174800,56015726050,26750,26750,26750,26750,0
20240108,174700,56015726050,26750,26750,26750,26750,0
20240108,174600,56015726050,26750,26750,26750,26750,0
20240108,174500,56015726050,26750,26750,26750,26750,0
20240108,174400,56015726050,26750,26750,26750,26750,0
20240108,174300,56015726050,26750,26750,26750,26750,0
20240108,174200,56015726050,26750,26750,26750,26750,0
20240108,174100,56015726050,26750,26750,26750,26750,0
20240108,174000,56015726050,26750,26750,26750,26750,0
20240108,173900,56015726050,26750,26750,26750,26750,0
20240108,173800,56015726050,26750,26750,26750,26750,0
20240108,173700,56015726050,26750,26750,26750,26750,0
20240108,173600,56015726050,26750,26750,26750,26750,0
20240108,173500,56015726050,26750,26750,26750,26750,0
20240108,173400,56015726050,26750,26750,26750,26750,0
20240108,173300,56015726050,26750,26750,26750,26750,0
20240108,173200,56015726050,26750,26750,26750,26750,0
20240108,173100,56015726050,26750,26750,26750,26750,0
20240108,173000,56015726050,26750,26750,26750,26750,0
20240108,172900,56015726050,26750,26750,26750,26750,0
20240108,172800,56015726050,26750,26750,26750,26750,0
20240108,172700,56015726050,26750,26750,26750,26750,0
20240108,172600,56015726050,26750,26750,26750,26750,21736
20240108,172500,56015726050,26750,26750,26750,26750,0
20240108,172400,56015726050,26750,26750,26750,26750,0
20240108,172300,56015726050,26750,26750,26750,26750,0
20240108,172200,56015726050,26750,26750,26750,26750,0
20240108,172100,56015726050,26750,26750,26750,26750,0
20240108,172000,56015726050,26750,26750,26750,26750,0
20240108,171900,56015726050,26750,26750,26750,26750,0
20240108,171800,56015726050,26750,26750,26750,26750,0
20240108,171700,56015726050,26750,26750,26750,26750,0
20240108,171600,56015726050,26750,26750,26750,26750,0
20240108,171500,56015726050,26750,26750,26750,26750,0
20240108,171400,56015726050,26750,26750,26750,26750,0
20240108,171300,56015726050,26750,26750,26750,26750,0
20240108,171200,56015726050,26750,26750,26750,26750,0
20240108,171100,56015726050,26750,26750,26750,26750,0
20240108,171000,56015726050,26750,26750,26750,26750,0
20240108,170900,56015726050,26750,26750,26750,26750,0
20240108,170800,56015726050,26750,26750,26750,26750,0
20240108,170700,56015726050,26750,26750,26750,26750,0
20240108,170600,56015726050,26750,26750,26750,26750,0
20240108,170500,56015726050,26750,26750,26750,26750,0
20240108,170400,56015726050,26750,26750,26750,26750,0
20240108,170300,56015726050,26750,26750,26750,26750,0
20240108,170200,56015726050,26750,26750,26750,26750,0
20240108,170100,56015726050,26750,26750,26750,26750,0
20240108,170000,56015726050,26750,26750,26750,26750,0
20240108,165900,56015726050,26750,26750,26750,26750,0
20240108,165800,56015726050,26750,26750,26750,26750,0
20240108,165700,56015726050,26750,26750,26750,26750,0
20240108,165600,56015726050,26750,26750,26750,26750,21736
20240108,165500,56015726050,26750,26750,26750,26750,0
20240108,165400,56015726050,26750,26750,26750,26750,0
20240108,165300,56015726050,26750,26750,26750,26750,0
20240108,165200,56015726050,26750,26750,26750,26750,0
20240108,165100,56015726050,26750,26750,26750,26750,0
20240108,165000,56015726050,26750,26750,26750,26750,0
20240108,164900,56015726050,26750,26750,26750,26750,0
20240108,164800,56015726050,26750,26750,26750,26750,0
20240108,164700,56015726050,26750,26750,26750,26750,0
20240108,164600,56015726050,26750,26750,26750,26750,0
20240108,164500,56015726050,26750,26750,26750,26750,0
20240108,164400,56015726050,26750,26750,26750,26750,0
20240108,164300,56015726050,26750,26750,26750,26750,0
20240108,164200,56015726050,26750,26750,26750,26750,0
20240108,164100,56015726050,26750,26750,26750,26750,0
20240108,164000,56015726050,26750,26750,26750,26750,0
20240108,163900,56015726050,26750,26750,26750,26750,0
20240108,163800,56015726050,26750,26750,26750,26750,0
20240108,163700,56015726050,26750,26750,26750,26750,0
20240108,163600,56015726050,26750,26750,26750,26750,0
20240108,163500,56015726050,26750,26750,26750,26750,0
20240108,163400,56015726050,26750,26750,26750,26750,0
20240108,163300,56015726050,26750,26750,26750,26750,0
20240108,163200,56015726050,26750,26750,26750,26750,0
20240108,163100,56015726050,26750,26750,26750,26750,0
20240108,163000,56015726050,26750,26750,26750,26750,0
20240108,162900,56015726050,26750,26750,26750,26750,0
20240108,162800,56015726050,26750,26750,26750,26750,0
20240108,162700,56015726050,26750,26750,26750,26750,0
20240108,162600,56015726050,26750,26750,26750,26750,21736
20240108,162500,56015726050,26750,26750,26750,26750,0
20240108,162400,56015726050,26750,26750,26750,26750,0
20240108,162300,56015726050,26750,26750,26750,26750,0
20240108,162200,56015726050,26750,26750,26750,26750,0
20240108,162100,56015726050,26750,26750,26750,26750,0
20240108,162000,56015726050,26750,26750,26750,26750,0
20240108,161900,56015726050,26750,26750,26750,26750,0
20240108,161800,56015726050,26750,26750,26750,26750,0
20240108,161700,56015726050,26750,26750,26750,26750,0
20240108,161600,56015726050,26750,26750,26750,26750,0
20240108,161500,56015726050,26750,26750,26750,26750,0
20240108,161400,56015726050,26750,26750,26750,26750,0
20240108,161300,56015726050,26750,26750,26750,26750,0
20240108,161200,56015726050,26750,26750,26750,26750,0
20240108,161100,56015726050,26750,26750,26750,26750,0
20240108,161000,56015726050,26750,26750,26750,26750,0
20240108,160900,56015726050,26750,26750,26750,26750,0
20240108,160800,56015726050,26750,26750,26750,26750,0
20240108,160700,56015726050,26750,26750,26750,26750,0
20240108,160600,56015726050,26750,26750,26750,26750,0
20240108,160500,56015726050,26750,26750,26750,26750,0
20240108,160400,56015726050,26750,26750,26750,26750,0
20240108,160300,56015726050,26750,26750,26750,26750,0
20240108,160200,56015726050,26750,26750,26750,26750,0
20240108,160100,56015726050,26750,26750,26750,26750,0
20240108,160000,56015726050,26750,26750,26750,26750,0
20240108,155900,56015726050,26750,26750,26750,26750,0
20240108,155800,56015726050,26750,26750,26750,26750,0
20240108,155700,56015726050,26750,26750,26750,26750,0
20240108,155600,56015726050,26750,26750,26750,26750,21736
20240108,155500,56015726050,26750,26750,26750,26750,0
20240108,155400,56015726050,26750,26750,26750,26750,0
20240108,155300,56015726050,26750,26750,26750,26750,0
20240108,155200,56015726050,26750,26750,26750,26750,0
20240108,155100,56015726050,26750,26750,26750,26750,0
20240108,155000,56015726050,26750,26750,26750,26750,0
20240108,154900,56015726050,26750,26750,26750,26750,0
20240108,154800,56015726050,26750,26750,26750,26750,0
20240108,154700,56015726050,26750,26750,26750,26750,0
20240108,154600,56015726050,26750,26750,26750,26750,0
20240108,154500,56015726050,26750,26750,26750,26750,0
20240108,154400,56015726050,26750,26750,26750,26750,0
20240108,154300,56015726050,26750,26750,26750,26750,0
20240108,154200,56015726050,26750,26750,26750,26750,0
20240108,154100,56015726050,26750,26750,26750,26750,0
20240108,154000,56015726050,26750,26750,26750,26750,0
20240108,153900,56015726050,26750,26750,26750,26750,0
20240108,153800,56015726050,26750,26750,26750,26750,0
20240108,153700,56015726050,26750,26750,26750,26750,0
20240108,153600,56015726050,26750,26750,26750,26750,0
20240108,153500,56015726050,26750,26750,26750,26750,0
20240108,153400,56015726050,26750,26750,26750,26750,0
20240108,153300,56015726050,26750,26750,26750,26750,0
20240108,153200,56015726050,26750,26750,26750,26750,0
20240108,153100,56015726050,26750,26750,26750,26750,0
20240108,153000,56015726050,26750,26750,26750,26750,21736
20240108,152900,55434288050,26650,26650,26650,26650,0
20240108,152800,55434288050,26650,26650,26650,26650,0
20240108,152700,55434288050,26650,26650,26650,26650,0
20240108,152600,55434288050,26650,26650,26650,26650,0
20240108,152500,55434288050,26650,26650,26650,26650,0
20240108,152400,55434288050,26650,26650,26650,26650,0
20240108,152300,55434288050,26650,26650,26650,26650,0
20240108,152200,55434288050,26650,26650,26650,26650,0
20240108,152100,55434288050,26650,26650,26650,26650,0
20240108,152000,55434288050,26650,26650,26650,26650,0
20240108,151900,55434288050,26650,26550,26650,26500,3774
20240108,151800,55334010200,26500,26600,26700,26500,7522
20240108,151700,55133935500,26550,26550,26600,26500,5770
20240108,151600,54980739000,26600,26550,26650,26550,6503
20240108,151500,54807694250,26550,26600,26600,26500,5007
20240108,151400,54674705600,26600,26350,26650,26350,16066
20240108,151300,54247779750,26400,26300,26400,26250,2506
20240108,151200,54181756750,26300,26250,26350,26200,3329
20240108,151100,54094322650,26250,26200,26400,26200,2702
20240108,151000,54023292850,26200,26300,26400,26200,5544
20240108,150900,53877606500,26300,26400,26400,26250,4845
20240108,150800,53750138600,26400,26400,26450,26350,2996
20240108,150700,53671086950,26450,26450,26500,26400,1626
20240108,150600,53628105650,26450,26400,26500,26400,2699
20240108,150500,53556803150,26400,26500,26500,26400,2186
20240108,150400,53499033550,26500,26550,26550,26450,2327
20240108,150300,53437362300,26550,26450,26550,26400,2614
20240108,150200,53368160350,26450,26350,26450,26350,2540
20240108,150100,53301121450,26350,26400,26450,26350,2118
20240108,150000,53245178250,26400,26400,26450,26350,2797
20240108,145900,53171295050,26400,26450,26450,26350,8366
20240108,145800,52950401350,26450,26450,26550,26450,1654
20240108,145700,52906614600,26450,26500,26550,26450,3819
20240108,145600,52805423300,26500,26800,26800,26500,9406
20240108,145500,52554637700,26800,26850,26850,26700,7872
20240108,145400,52343903450,26800,26800,26900,26750,3029
20240108,145300,52262611350,26800,26750,26800,26750,2669
20240108,145200,52191118750,26800,26750,26850,26750,2583
20240108,145100,52121878650,26750,26800,26850,26750,4310
20240108,145000,52006477800,26750,26750,26800,26700,4093
20240108,144900,51896974400,26750,26800,26850,26750,3172
20240108,144800,51812002450,26800,26750,26900,26750,9869
20240108,144700,51547316350,26700,26700,26700,26650,3482
20240108,144600,51454387750,26700,26550,26700,26550,6813
20240108,144500,51272999150,26600,26650,26650,26550,2619
20240108,144400,51203434500,26600,26600,26650,26550,3278
20240108,144300,51116240550,26600,26550,26650,26500,5206
20240108,144200,50977995300,26550,26400,26550,26400,4399
20240108,144100,50861317800,26400,26450,26500,26400,4572
20240108,144000,50740465100,26450,26500,26500,26400,4218
20240108,143900,50628777950,26500,26550,26550,26450,2263
20240108,143800,50568797600,26500,26500,26700,26450,11865
20240108,143700,50253139650,26500,26400,26550,26350,10659
20240108,143600,49970736150,26400,26200,26450,26200,2987
20240108,143500,49892104400,26250,26200,26250,26150,1921
20240108,143400,49841751650,26200,26000,26250,26000,2493
20240108,143300,49776644750,26000,25900,26100,25900,9131
20240108,143200,49539555300,25950,26150,26200,25950,13086
20240108,143100,49198927550,26150,26200,26250,26150,5121
20240108,143000,49064860200,26150,26300,26350,26150,4311
20240108,142900,48951871750,26350,26350,26350,26250,4844
20240108,142800,48824438450,26400,26450,26450,26350,4831
20240108,142700,48696969500,26500,26250,26500,26200,6114
20240108,142600,48536001250,26250,26300,26300,26200,4429
20240108,142500,48419738200,26300,26150,26450,26150,4052
20240108,142400,48313211950,26200,26050,26450,26050,6597
20240108,142300,48140178400,26050,26050,26150,26000,8720
20240108,142200,47913054800,26050,26200,26200,26050,7025
20240108,142100,47729400550,26150,26200,26250,26150,5250
20240108,142000,47591867650,26200,26200,26250,26100,7532
20240108,141900,47394784700,26200,26300,26300,26200,2478
20240108,141800,47329709800,26350,26150,26500,26100,5827
20240108,141700,47176497600,26100,26150,26150,26100,2783
20240108,141600,47103787350,26150,26250,26250,26100,4785
20240108,141500,46978653750,26250,26150,26300,26100,3753
20240108,141400,46880272550,26150,26150,26200,26100,4307
20240108,141300,46767611500,26200,26200,26300,26150,3137
20240108,141200,46685340850,26200,26300,26350,26150,7807
20240108,141100,46480472500,26350,26250,26350,26200,7280
20240108,141000,46289496000,26250,26400,26400,26200,5544
20240108,140900,46143694300,26400,26600,26650,26400,10393
20240108,140800,45868191650,26600,26600,26650,26550,3511
20240108,140700,45774803400,26650,26550,26700,26550,8995
20240108,140600,45535429850,26550,26550,26600,26550,4344
20240108,140500,45420054100,26600,26450,26600,26450,3643
20240108,140400,45323467300,26450,26500,26500,26400,2987
20240108,140300,45244520400,26450,26450,26550,26400,6159
20240108,140200,45081423950,26450,26350,26450,26300,4252
20240108,140100,44969310650,26300,26450,26450,26300,6937
20240108,140000,44786419200,26350,26500,26550,26350,12756
20240108,135900,44449298950,26450,26300,26550,26300,25112
20240108,135800,43786423700,26350,25950,26400,25850,40129
20240108,135700,42742893600,26000,26250,26250,25950,20545
20240108,135600,42206717450,26250,25900,26350,25900,57275
20240108,135500,40708897150,25900,26550,26550,25650,57761
20240108,135400,39203382050,26500,26550,26600,26500,3774
20240108,135300,39103292000,26550,26500,26600,26450,8660
20240108,135200,38873373800,26450,26300,26600,26250,46974
20240108,135100,37629556150,26300,26650,26700,26300,25338
20240108,135000,36959063600,26650,26700,26750,26650,6915
20240108,134900,36774581550,26750,26800,26850,26700,7294
20240108,134800,36579140150,26800,26950,26950,26800,5435
20240108,134700,36433083200,26950,26950,27000,26900,4013
20240108,134600,36324812250,26950,26950,27000,26950,776
20240108,134500,36303891500,26850,26800,26900,26800,3239
20240108,134400,36216903450,26850,26850,26850,26800,814
20240108,134300,36195049900,26850,26850,26900,26750,4614
20240108,134200,36071318650,26850,26850,26850,26800,1219
20240108,134100,36038633900,26850,26850,26900,26750,1781
20240108,134000,35990885100,26850,26750,26850,26700,2099
20240108,133900,35934684550,26750,26750,26750,26700,5572
20240108,133800,35785788150,26750,26750,26850,26700,5512
20240108,133700,35638379650,26800,26900,27000,26750,10847
20240108,133600,35347543150,26900,26900,26950,26900,6878
20240108,133500,35162363400,26900,27000,27000,26850,2080
20240108,133400,35106387350,27000,26950,27000,26900,2996
20240108,133300,35025620550,26950,26900,26950,26850,3093
20240108,133200,34942375650,26850,26850,26900,26800,3635
20240108,133100,34844823750,26850,26800,26850,26650,14708
20240108,133000,34451088950,26800,27050,27100,26800,21526
20240108,132900,33871742100,27100,27100,27100,27000,2486
20240108,132800,33804461000,27050,27150,27150,27000,4025
20240108,132700,33695514250,27150,27150,27200,27150,1538
20240108,132600,33653744400,27150,27150,27150,27100,1454
20240108,132500,33614297450,27150,27150,27150,27100,1567
20240108,132400,33571792900,27100,27100,27150,27100,1131
20240108,132300,33541137150,27100,27100,27150,27100,792
20240108,132200,33519670700,27100,27150,27200,27100,1380
20240108,132100,33482229100,27150,27200,27200,27150,1802
20240108,132000,33433300600,27200,27250,27300,27200,1680
20240108,131900,33387559800,27250,27150,27250,27150,1292
20240108,131800,33352419500,27150,27200,27200,27100,1070
20240108,131700,33323375500,27150,27250,27250,27150,2556
20240108,131600,33253857700,27250,27300,27300,27250,1887
20240108,131500,33202406700,27300,27300,27300,27200,1446
20240108,131400,33163003600,27250,27250,27300,27250,1053
20240108,131300,33134298850,27250,27250,27250,27200,1092
20240108,131200,33104556100,27250,27250,27300,27200,3068
20240108,131100,33021032500,27250,27200,27250,27150,3443
20240108,131000,32927389550,27200,27150,27250,27100,3262
20240108,130900,32838843100,27150,27150,27200,27000,8090
20240108,130800,32620076700,27100,27050,27150,27000,9924
20240108,130700,32351783800,27050,27300,27300,27000,22122
20240108,130600,31751938650,27300,27350,27400,27250,5365
20240108,130500,31605407450,27350,27450,27500,27300,9247
20240108,130400,31352116300,27450,27500,27550,27350,14006
20240108,130300,30968123250,27450,27450,27550,27400,6320
20240108,130200,30794602250,27400,27400,27400,27400,0
20240108,130100,30794602250,27400,27500,27500,27400,15297
20240108,130000,30375129950,27450,27500,27550,27450,9090
20240108,125900,30125113700,27550,27550,27550,27500,2417
20240108,125800,30058541750,27550,27550,27600,27550,768
20240108,125700,30037367600,27600,27600,27600,27550,613
20240108,125600,30020455950,27600,27650,27700,27600,1611
20240108,125500,29975952150,27600,27650,27650,27600,457
20240108,125400,29963329700,27600,27600,27650,27600,1689
20240108,125300,29916713250,27600,27550,27650,27550,3188
20240108,125200,29828745850,27600,27600,27650,27600,2067
20240108,125100,29771680250,27600,27600,27650,27550,4389
20240108,125000,29650718050,27550,27650,27650,27550,1288
20240108,124900,29615190250,27650,27550,27650,27550,2797
20240108,124800,29537908400,27600,27550,27600,27550,1031
20240108,124700,29509492450,27600,27650,27650,27550,2866
20240108,124600,29430397100,27650,27600,27650,27600,738
20240108,124500,29410023150,27650,27650,27700,27600,1030
20240108,124400,29381558250,27650,27650,27700,27650,1090
20240108,124300,29351408900,27650,27650,27700,27650,781
20240108,124200,29329809650,27650,27650,27700,27650,291
20240108,124100,29321762850,27650,27650,27700,27650,1452
20240108,124000,29281608100,27650,27650,27700,27600,350
20240108,123900,29271927500,27650,27700,27800,27600,1337
20240108,123800,29234918050,27650,27550,27750,27550,1457
20240108,123700,29194531250,27550,27600,27650,27550,1310
20240108,123600,29158371900,27600,27600,27650,27600,904
20240108,123500,29133409900,27600,27650,27700,27600,351
20240108,123400,29123701550,27700,27700,27700,27650,882
20240108,123300,29099298050,27650,27600,27700,27600,670
20240108,123200,29080773200,27600,27650,27700,27600,994
20240108,123100,29053291500,27700,27600,27700,27600,739
20240108,123000,29032851350,27600,27600,27650,27600,597
20240108,122900,29016373800,27650,27600,27650,27550,583
20240108,122800,29000280650,27600,27600,27650,27550,1254
20240108,122700,28965678850,27600,27600,27650,27600,667
20240108,122600,28947268900,27600,27650,27700,27600,327
20240108,122500,28938225400,27650,27600,27700,27600,1445
20240108,122400,28898313050,27600,27550,27600,27550,722
20240108,122300,28878412000,27550,27600,27650,27550,2595
20240108,122200,28806759950,27600,27600,27650,27550,1082
20240108,122100,28776895950,27650,27600,27650,27600,1323
20240108,122000,28740372450,27600,27600,27650,27600,1032
20240108,121900,28711877750,27550,27600,27600,27550,1533
20240108,121800,28669637550,27550,27650,27650,27550,2212
20240108,121700,28608600250,27650,27550,27650,27550,657
20240108,121600,28590457550,27550,27600,27600,27550,849
20240108,121500,28567025250,27600,27600,27650,27550,1657
20240108,121400,28521302150,27650,27600,27650,27550,696
20240108,121300,28502099200,27600,27600,27650,27550,1443
20240108,121200,28462291550,27600,27600,27750,27600,746
20240108,121100,28441644000,27600,27600,27600,27550,568
20240108,121000,28425967300,27600,27550,27650,27550,930
20240108,120900,28400309750,27650,27700,27750,27550,7865
20240108,120800,28183069300,27700,27650,27700,27600,504
20240108,120700,28169135600,27650,27700,27750,27650,3595
20240108,120600,28069681150,27750,27700,27750,27650,1036
20240108,120500,28040987350,27650,27700,27700,27650,686
20240108,120400,28022017700,27700,27650,27700,27650,673
20240108,120300,28003384050,27650,27750,27750,27650,3595
20240108,120200,27903784250,27750,27800,27850,27750,605
20240108,120100,27886963700,27750,27700,27900,27700,9773
20240108,120000,27614427450,27700,27700,27900,27700,634
20240108,115900,27596847300,27950,27750,27950,27700,8723
20240108,115800,27353595250,27700,27750,27750,27650,420
20240108,115700,27341959050,27700,27750,27750,27650,956
20240108,115600,27315478350,27750,27750,27750,27700,822
20240108,115500,27292687750,27700,27750,27750,27700,649
20240108,115400,27274704700,27750,27800,27850,27750,913
20240108,115300,27249320200,27800,27750,27800,27700,1815
20240108,115200,27198866650,27800,27700,27800,27700,3133
20240108,115100,27111921400,27700,27700,27750,27650,1378
20240108,115000,27073766050,27650,27650,27650,27600,1968
20240108,114900,27019411650,27600,27700,27700,27600,513
20240108,114800,27005228500,27650,27600,27700,27600,705
20240108,114700,26985734650,27600,27650,27650,27600,2113
20240108,114600,26927405500,27600,27650,27650,27600,745
20240108,114500,26906831050,27650,27650,27700,27600,2277
20240108,114400,26843894750,27650,27650,27700,27650,585
20240108,114300,26827704950,27650,27750,27750,27650,2190
20240108,114200,26767090050,27750,27700,27750,27700,1251
20240108,114100,26732408700,27700,27700,27700,27650,1058
20240108,114000,26703142750,27750,27650,27750,27650,486
20240108,113900,26689683650,27650,27650,27700,27600,852
20240108,113800,26666144600,27650,27650,27700,27600,561
20240108,113700,26650633400,27650,27650,27650,27600,2393
20240108,113600,26584472400,27600,27650,27650,27600,1708
20240108,113500,26537329200,27650,27650,27700,27600,1246
20240108,113400,26502886550,27700,27650,27700,27600,1761
20240108,113300,26454213250,27650,27700,27700,27650,3390
20240108,113200,26360426400,27700,27700,27700,27650,2445
20240108,113100,26292701550,27650,27700,27700,27650,415
20240108,113000,26281222950,27700,27750,27750,27650,2172
20240108,112900,26221064250,27750,27750,27750,27700,727
20240108,112800,26200910350,27750,27800,27800,27750,2287
20240108,112700,26137402550,27800,27800,27850,27800,1173
20240108,112600,26104749250,27800,27750,27800,27750,524
20240108,112500,26090191400,27750,27800,27800,27700,1968
20240108,112400,26035572950,27750,27750,27800,27750,1978
20240108,112300,25980618600,27800,27700,27800,27700,788
20240108,112200,25958749450,27700,27850,27850,27700,1952
20240108,112100,25904549450,27850,27850,27850,27800,614
20240108,112000,25887450000,27850,27850,27850,27800,2832
20240108,111900,25808597700,27850,27850,27850,27800,1623
20240108,111800,25763473600,27850,27800,27850,27750,947
20240108,111700,25737132150,27800,27800,27800,27750,2696
20240108,111600,25662247350,27750,27800,27800,27750,1112
20240108,111500,25631365100,27800,27750,27800,27750,473
20240108,111400,25618238050,27750,27800,27800,27750,303
20240108,111300,25609826100,27800,27750,27800,27700,720
20240108,111200,25589835900,27700,27700,27750,27700,1132
20240108,111100,25558469800,27700,27600,27700,27600,562
20240108,111000,25542922050,27600,27650,27700,27600,5588
20240108,110900,25388400750,27650,27750,27800,27650,1702
20240108,110800,25341223800,27750,27700,27800,27700,2208
20240108,110700,25279936850,27700,27700,27750,27650,859
20240108,110600,25256126100,27750,27700,27750,27650,2656
20240108,110500,25182586400,27700,27800,27800,27700,4992
20240108,110400,25043954350,27850,27800,27900,27800,3286
20240108,110300,24952597750,27700,27750,27800,27650,4335
20240108,110200,24832453700,27750,27900,27900,27700,11496
20240108,110100,24512829300,27950,27950,27950,27900,1695
20240108,110000,24465489950,27950,27850,27950,27800,5034
20240108,105900,24325020650,27850,27850,27850,27800,1749
20240108,105800,24276311250,27850,27800,27900,27800,2194
20240108,105700,24215236250,27800,27900,27950,27800,4750
20240108,105600,24082778500,27950,27900,27950,27900,1950
20240108,105500,24028325600,27850,27850,27900,27850,1778
20240108,105400,23978734850,27850,27900,27950,27850,1938
20240108,105300,23924640450,27900,27850,27900,27800,6591
20240108,105200,23740882950,27850,27700,27850,27650,3791
20240108,105100,23635645650,27700,27650,27700,27600,1762
20240108,105000,23586884600,27650,27650,27700,27650,735
20240108,104900,23566547200,27600,27700,27750,27600,6610
20240108,104800,23383673200,27700,27800,27800,27700,3230
20240108,104700,23293987500,27750,27800,27800,27750,852
20240108,104600,23270308900,27800,27850,27900,27750,5441
20240108,104500,23118913800,27850,27800,27850,27750,1317
20240108,104400,23082281600,27800,27800,27800,27750,1610
20240108,104300,23037527800,27800,27750,27800,27700,2840
20240108,104200,22958708750,27700,27750,27750,27650,1764
20240108,104100,22909851100,27750,27600,27750,27600,2609
20240108,104000,22837549000,27600,27650,27650,27600,3162
20240108,103900,22750149500,27650,27550,27650,27500,1283
20240108,103800,22714782550,27550,27650,27650,27500,7255
20240108,103700,22514651950,27650,27550,27650,27500,1454
20240108,103600,22474540350,27550,27700,27750,27500,43113
20240108,103500,21287077700,27750,27700,27750,27700,1570
20240108,103400,21243575500,27700,27750,27800,27700,4309
20240108,103300,21124148050,27750,27750,27850,27750,9517
20240108,103200,20859763250,27750,27800,27850,27750,5186
20240108,103100,20715593750,27800,27850,27850,27800,1193
20240108,103000,20682419900,27800,27850,27900,27800,3425
20240108,102900,20587028900,27850,27850,27850,27800,2138
20240108,102800,20527536900,27800,27900,27900,27750,6188
20240108,102700,20355395500,27900,27950,27950,27850,2743
20240108,102600,20278793250,27950,28000,28000,27900,1321
20240108,102500,20241903450,28000,28000,28000,27900,1519
20240108,102400,20199479550,27950,27900,27950,27850,3485
20240108,102300,20102323700,27850,27900,27900,27850,1677
20240108,102200,20055607250,27850,27900,27900,27800,2708
20240108,102100,19980181900,27900,27850,27900,27800,1663
20240108,102000,19933891250,27850,27950,27950,27850,3679
20240108,101900,19831351550,27950,27900,27950,27900,1131
20240108,101800,19799788300,27950,28000,28000,27900,1565
20240108,101700,19756116800,28000,28000,28000,27950,1381
20240108,101600,19717475850,28000,27950,28000,27950,470
20240108,101500,19704332000,27950,28000,28050,27900,1934
20240108,101400,19650241950,28050,28050,28050,28000,5183
20240108,101300,19505086400,28000,27950,28050,27900,5129
20240108,101200,19361506500,27850,27950,28000,27850,1378
20240108,101100,19323041350,27900,27850,27900,27800,5563
20240108,101000,19168113850,27850,27850,27900,27850,7566
20240108,100900,18957297700,27850,27900,28000,27850,3696
20240108,100800,18854176950,27900,28100,28100,27900,2597
20240108,100700,18781456100,28100,28000,28100,27850,5424
20240108,100600,18630112750,28000,27900,28000,27850,816
20240108,100500,18607323850,27900,27900,27950,27800,2732
20240108,100400,18531205650,27900,27900,27950,27800,4603
20240108,100300,18403090550,27900,27900,27950,27800,3019
20240108,100200,18318934800,27950,27900,27950,27800,1412
20240108,100100,18279544850,27900,28000,28000,27750,6137
20240108,100000,18108705850,28000,28100,28150,27850,33928
20240108,095900,17158653700,28100,28100,28150,28100,1646
20240108,095800,17112386100,28100,28100,28150,28050,1355
20240108,095700,17074318100,28100,28100,28100,28050,2188
20240108,095600,17012884150,28100,28100,28150,28050,3045
20240108,095500,16927318350,28100,28150,28200,28100,1216
20240108,095400,16893057200,28150,28200,28200,28100,1089
20240108,095300,16862408250,28200,28150,28200,28050,4768
20240108,095200,16728338750,28150,28300,28300,28150,2381
20240108,095100,16661177350,28350,28300,28350,28250,1690
20240108,095000,16613336400,28300,28300,28300,28250,453
20240108,094900,16600516650,28250,28350,28400,28250,3522
20240108,094800,16500850100,28350,28350,28350,28250,1486
20240108,094700,16458753400,28350,28300,28350,28250,2195
20240108,094600,16396628150,28250,28300,28400,28200,13989
20240108,094500,16001073750,28300,28150,28300,28150,3222
20240108,094400,15909990200,28150,28250,28300,28150,1760
20240108,094300,15860320250,28300,28150,28300,28100,3130
20240108,094200,15772031100,28150,28050,28150,28050,494
20240108,094100,15758137850,28050,28050,28150,28050,2104
20240108,094000,15699061800,28050,28050,28100,28000,5850
20240108,093900,15535109950,28000,28200,28400,28000,51644
20240108,093800,14083808900,28250,28100,28250,27950,22157
20240108,093700,13461280950,28100,27750,28150,27700,43788
20240108,093600,12236610750,27750,27600,27800,27400,15413
20240108,093500,11811574750,27550,27750,27800,27400,72741
20240108,093400,9804793500,27650,28400,28400,27650,51868
20240108,093300,8352454850,28400,28450,28650,28300,11294
20240108,093200,8031336850,28500,28550,28550,28350,15361
20240108,093100,7594250400,28550,28650,28650,28500,19410
20240108,093000,7039555700,28650,28800,28900,28650,8402
20240108,092900,6798177450,28800,29000,29000,28750,11276
20240108,092800,6472968300,29050,29000,29150,28950,2709
20240108,092700,6394340250,29000,29000,29150,28900,1599
20240108,092600,6348019100,29050,29050,29150,29000,2682
20240108,092500,6270129450,29050,29050,29300,29000,4242
20240108,092400,6146502500,28900,28900,29150,28800,9653
20240108,092300,5866948200,28900,29000,29050,28850,6812
20240108,092200,5669797200,29000,29050,29050,28950,12647
20240108,092100,5302978850,29100,29150,29150,29050,7450
20240108,092000,5086372800,29150,29150,29200,29100,4855
20240108,091900,4944809600,29200,29150,29200,29150,1855
20240108,091800,4890670100,29150,29050,29200,29050,5029
20240108,091700,4744162400,29050,29200,29250,29050,13333
20240108,091600,4355519300,29250,29250,29300,29200,3749
20240108,091500,4245955250,29250,29300,29350,29250,2890
20240108,091400,4161346050,29300,29200,29350,29150,8656
20240108,091300,3908548150,29250,29300,29350,29150,10526
20240108,091200,3600670900,29350,29400,29500,29350,8412
20240108,091100,3353345850,29350,29350,29500,29350,7122
20240108,091000,3143789500,29350,29550,29550,29250,13160
20240108,090900,2756851550,29550,29550,29650,29500,3165
20240108,090800,2663281500,29550,29900,29900,29550,11941
20240108,090700,2309130900,29900,29850,29950,29800,4418
20240108,090600,2177156350,29750,29650,29850,29600,7070
20240108,090500,1967275400,29650,29650,29700,29600,3265
20240108,090400,1870396700,29700,29800,29900,29600,9003
20240108,090300,1602861750,29800,29750,29900,29750,4357
20240108,090200,1473084700,29750,29850,29950,29700,13327
20240108,090100,1075788900,29900,30250,30350,29900,13805
20240108,090000,661575300,30050,30400,30400,29950,21652