KissMeData/074600/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195100,11107433900,32250,32250,32250,32250,2063
20240108,195000,11107433900,32250,32250,32250,32250,0
20240108,194900,11107433900,32250,32250,32250,32250,0
20240108,194800,11107433900,32250,32250,32250,32250,0
20240108,194700,11107433900,32250,32250,32250,32250,0
20240108,194600,11107433900,32250,32250,32250,32250,0
20240108,194500,11107433900,32250,32250,32250,32250,0
20240108,194400,11107433900,32250,32250,32250,32250,0
20240108,194300,11107433900,32250,32250,32250,32250,0
20240108,194200,11107433900,32250,32250,32250,32250,0
20240108,194100,11107433900,32250,32250,32250,32250,0
20240108,194000,11107433900,32250,32250,32250,32250,0
20240108,193900,11107433900,32250,32250,32250,32250,0
20240108,193800,11107433900,32250,32250,32250,32250,0
20240108,193700,11107433900,32250,32250,32250,32250,0
20240108,193600,11107433900,32250,32250,32250,32250,0
20240108,193500,11107433900,32250,32250,32250,32250,0
20240108,193400,11107433900,32250,32250,32250,32250,0
20240108,193300,11107433900,32250,32250,32250,32250,0
20240108,193200,11107433900,32250,32250,32250,32250,0
20240108,193100,11107433900,32250,32250,32250,32250,0
20240108,193000,11107433900,32250,32250,32250,32250,0
20240108,192900,11107433900,32250,32250,32250,32250,0
20240108,192800,11107433900,32250,32250,32250,32250,0
20240108,192700,11107433900,32250,32250,32250,32250,0
20240108,192600,11107433900,32250,32250,32250,32250,0
20240108,192500,11107433900,32250,32250,32250,32250,0
20240108,192400,11107433900,32250,32250,32250,32250,0
20240108,192300,11107433900,32250,32250,32250,32250,0
20240108,192200,11107433900,32250,32250,32250,32250,0
20240108,192100,11107433900,32250,32250,32250,32250,2063
20240108,192000,11107433900,32250,32250,32250,32250,0
20240108,191900,11107433900,32250,32250,32250,32250,0
20240108,191800,11107433900,32250,32250,32250,32250,0
20240108,191700,11107433900,32250,32250,32250,32250,0
20240108,191600,11107433900,32250,32250,32250,32250,0
20240108,191500,11107433900,32250,32250,32250,32250,0
20240108,191400,11107433900,32250,32250,32250,32250,0
20240108,191300,11107433900,32250,32250,32250,32250,0
20240108,191200,11107433900,32250,32250,32250,32250,0
20240108,191100,11107433900,32250,32250,32250,32250,0
20240108,191000,11107433900,32250,32250,32250,32250,0
20240108,190900,11107433900,32250,32250,32250,32250,0
20240108,190800,11107433900,32250,32250,32250,32250,0
20240108,190700,11107433900,32250,32250,32250,32250,0
20240108,190600,11107433900,32250,32250,32250,32250,0
20240108,190500,11107433900,32250,32250,32250,32250,0
20240108,190400,11107433900,32250,32250,32250,32250,0
20240108,190300,11107433900,32250,32250,32250,32250,0
20240108,190200,11107433900,32250,32250,32250,32250,0
20240108,190100,11107433900,32250,32250,32250,32250,0
20240108,190000,11107433900,32250,32250,32250,32250,0
20240108,185900,11107433900,32250,32250,32250,32250,0
20240108,185800,11107433900,32250,32250,32250,32250,0
20240108,185700,11107433900,32250,32250,32250,32250,0
20240108,185600,11107433900,32250,32250,32250,32250,0
20240108,185500,11107433900,32250,32250,32250,32250,0
20240108,185400,11107433900,32250,32250,32250,32250,0
20240108,185300,11107433900,32250,32250,32250,32250,0
20240108,185200,11107433900,32250,32250,32250,32250,0
20240108,185100,11107433900,32250,32250,32250,32250,2063
20240108,185000,11107433900,32250,32250,32250,32250,0
20240108,184900,11107433900,32250,32250,32250,32250,0
20240108,184800,11107433900,32250,32250,32250,32250,0
20240108,184700,11107433900,32250,32250,32250,32250,0
20240108,184600,11107433900,32250,32250,32250,32250,0
20240108,184500,11107433900,32250,32250,32250,32250,0
20240108,184400,11107433900,32250,32250,32250,32250,0
20240108,184300,11107433900,32250,32250,32250,32250,0
20240108,184200,11107433900,32250,32250,32250,32250,0
20240108,184100,11107433900,32250,32250,32250,32250,0
20240108,184000,11107433900,32250,32250,32250,32250,0
20240108,183900,11107433900,32250,32250,32250,32250,0
20240108,183800,11107433900,32250,32250,32250,32250,0
20240108,183700,11107433900,32250,32250,32250,32250,0
20240108,183600,11107433900,32250,32250,32250,32250,0
20240108,183500,11107433900,32250,32250,32250,32250,0
20240108,183400,11107433900,32250,32250,32250,32250,0
20240108,183300,11107433900,32250,32250,32250,32250,0
20240108,183200,11107433900,32250,32250,32250,32250,0
20240108,183100,11107433900,32250,32250,32250,32250,0
20240108,183000,11107433900,32250,32250,32250,32250,0
20240108,182900,11107433900,32250,32250,32250,32250,0
20240108,182800,11107433900,32250,32250,32250,32250,0
20240108,182700,11107433900,32250,32250,32250,32250,0
20240108,182600,11107433900,32250,32250,32250,32250,0
20240108,182500,11107433900,32250,32250,32250,32250,0
20240108,182400,11107433900,32250,32250,32250,32250,0
20240108,182300,11107433900,32250,32250,32250,32250,0
20240108,182200,11107433900,32250,32250,32250,32250,0
20240108,182100,11107433900,32250,32250,32250,32250,2063
20240108,182000,11107433900,32250,32250,32250,32250,0
20240108,181900,11107433900,32250,32250,32250,32250,0
20240108,181800,11107433900,32250,32250,32250,32250,0
20240108,181700,11107433900,32250,32250,32250,32250,0
20240108,181600,11107433900,32250,32250,32250,32250,0
20240108,181500,11107433900,32250,32250,32250,32250,0
20240108,181400,11107433900,32250,32250,32250,32250,0
20240108,181300,11107433900,32250,32250,32250,32250,0
20240108,181200,11107433900,32250,32250,32250,32250,0
20240108,181100,11107433900,32250,32250,32250,32250,0
20240108,181000,11107433900,32250,32250,32250,32250,0
20240108,180900,11107433900,32250,32250,32250,32250,0
20240108,180800,11107433900,32250,32250,32250,32250,0
20240108,180700,11107433900,32250,32250,32250,32250,0
20240108,180600,11107433900,32250,32250,32250,32250,0
20240108,180500,11107433900,32250,32250,32250,32250,0
20240108,180400,11107433900,32250,32250,32250,32250,0
20240108,180300,11107433900,32250,32250,32250,32250,0
20240108,180200,11107433900,32250,32250,32250,32250,0
20240108,180100,11107433900,32250,32250,32250,32250,0
20240108,180000,11107433900,32250,32250,32250,32250,0
20240108,175900,11107433900,32250,32250,32250,32250,0
20240108,175800,11107433900,32250,32250,32250,32250,0
20240108,175700,11107433900,32250,32250,32250,32250,0
20240108,175600,11107433900,32250,32250,32250,32250,0
20240108,175500,11107433900,32250,32250,32250,32250,0
20240108,175400,11107433900,32250,32250,32250,32250,0
20240108,175300,11107433900,32250,32250,32250,32250,0
20240108,175200,11107433900,32250,32250,32250,32250,0
20240108,175100,11107433900,32250,32250,32250,32250,2063
20240108,175000,11107433900,32250,32250,32250,32250,0
20240108,174900,11107433900,32250,32250,32250,32250,0
20240108,174800,11107433900,32250,32250,32250,32250,0
20240108,174700,11107433900,32250,32250,32250,32250,0
20240108,174600,11107433900,32250,32250,32250,32250,0
20240108,174500,11107433900,32250,32250,32250,32250,0
20240108,174400,11107433900,32250,32250,32250,32250,0
20240108,174300,11107433900,32250,32250,32250,32250,0
20240108,174200,11107433900,32250,32250,32250,32250,0
20240108,174100,11107433900,32250,32250,32250,32250,0
20240108,174000,11107433900,32250,32250,32250,32250,0
20240108,173900,11107433900,32250,32250,32250,32250,0
20240108,173800,11107433900,32250,32250,32250,32250,0
20240108,173700,11107433900,32250,32250,32250,32250,0
20240108,173600,11107433900,32250,32250,32250,32250,0
20240108,173500,11107433900,32250,32250,32250,32250,0
20240108,173400,11107433900,32250,32250,32250,32250,0
20240108,173300,11107433900,32250,32250,32250,32250,0
20240108,173200,11107433900,32250,32250,32250,32250,0
20240108,173100,11107433900,32250,32250,32250,32250,0
20240108,173000,11107433900,32250,32250,32250,32250,0
20240108,172900,11107433900,32250,32250,32250,32250,0
20240108,172800,11107433900,32250,32250,32250,32250,0
20240108,172700,11107433900,32250,32250,32250,32250,0
20240108,172600,11107433900,32250,32250,32250,32250,0
20240108,172500,11107433900,32250,32250,32250,32250,0
20240108,172400,11107433900,32250,32250,32250,32250,0
20240108,172300,11107433900,32250,32250,32250,32250,0
20240108,172200,11107433900,32250,32250,32250,32250,0
20240108,172100,11107433900,32250,32250,32250,32250,2063
20240108,172000,11107433900,32250,32250,32250,32250,0
20240108,171900,11107433900,32250,32250,32250,32250,0
20240108,171800,11107433900,32250,32250,32250,32250,0
20240108,171700,11107433900,32250,32250,32250,32250,0
20240108,171600,11107433900,32250,32250,32250,32250,0
20240108,171500,11107433900,32250,32250,32250,32250,0
20240108,171400,11107433900,32250,32250,32250,32250,0
20240108,171300,11107433900,32250,32250,32250,32250,0
20240108,171200,11107433900,32250,32250,32250,32250,0
20240108,171100,11107433900,32250,32250,32250,32250,0
20240108,171000,11107433900,32250,32250,32250,32250,0
20240108,170900,11107433900,32250,32250,32250,32250,0
20240108,170800,11107433900,32250,32250,32250,32250,0
20240108,170700,11107433900,32250,32250,32250,32250,0
20240108,170600,11107433900,32250,32250,32250,32250,0
20240108,170500,11107433900,32250,32250,32250,32250,0
20240108,170400,11107433900,32250,32250,32250,32250,0
20240108,170300,11107433900,32250,32250,32250,32250,0
20240108,170200,11107433900,32250,32250,32250,32250,0
20240108,170100,11107433900,32250,32250,32250,32250,0
20240108,170000,11107433900,32250,32250,32250,32250,0
20240108,165900,11107433900,32250,32250,32250,32250,0
20240108,165800,11107433900,32250,32250,32250,32250,0
20240108,165700,11107433900,32250,32250,32250,32250,0
20240108,165600,11107433900,32250,32250,32250,32250,0
20240108,165500,11107433900,32250,32250,32250,32250,0
20240108,165400,11107433900,32250,32250,32250,32250,0
20240108,165300,11107433900,32250,32250,32250,32250,0
20240108,165200,11107433900,32250,32250,32250,32250,0
20240108,165100,11107433900,32250,32250,32250,32250,2063
20240108,165000,11107433900,32250,32250,32250,32250,0
20240108,164900,11107433900,32250,32250,32250,32250,0
20240108,164800,11107433900,32250,32250,32250,32250,0
20240108,164700,11107433900,32250,32250,32250,32250,0
20240108,164600,11107433900,32250,32250,32250,32250,0
20240108,164500,11107433900,32250,32250,32250,32250,0
20240108,164400,11107433900,32250,32250,32250,32250,0
20240108,164300,11107433900,32250,32250,32250,32250,0
20240108,164200,11107433900,32250,32250,32250,32250,0
20240108,164100,11107433900,32250,32250,32250,32250,0
20240108,164000,11107433900,32250,32250,32250,32250,0
20240108,163900,11107433900,32250,32250,32250,32250,0
20240108,163800,11107433900,32250,32250,32250,32250,0
20240108,163700,11107433900,32250,32250,32250,32250,0
20240108,163600,11107433900,32250,32250,32250,32250,0
20240108,163500,11107433900,32250,32250,32250,32250,0
20240108,163400,11107433900,32250,32250,32250,32250,0
20240108,163300,11107433900,32250,32250,32250,32250,0
20240108,163200,11107433900,32250,32250,32250,32250,0
20240108,163100,11107433900,32250,32250,32250,32250,0
20240108,163000,11107433900,32250,32250,32250,32250,0
20240108,162900,11107433900,32250,32250,32250,32250,0
20240108,162800,11107433900,32250,32250,32250,32250,0
20240108,162700,11107433900,32250,32250,32250,32250,0
20240108,162600,11107433900,32250,32250,32250,32250,0
20240108,162500,11107433900,32250,32250,32250,32250,0
20240108,162400,11107433900,32250,32250,32250,32250,0
20240108,162300,11107433900,32250,32250,32250,32250,0
20240108,162200,11107433900,32250,32250,32250,32250,0
20240108,162100,11107433900,32250,32250,32250,32250,2063
20240108,162000,11107433900,32250,32250,32250,32250,0
20240108,161900,11107433900,32250,32250,32250,32250,0
20240108,161800,11107433900,32250,32250,32250,32250,0
20240108,161700,11107433900,32250,32250,32250,32250,0
20240108,161600,11107433900,32250,32250,32250,32250,0
20240108,161500,11107433900,32250,32250,32250,32250,0
20240108,161400,11107433900,32250,32250,32250,32250,0
20240108,161300,11107433900,32250,32250,32250,32250,0
20240108,161200,11107433900,32250,32250,32250,32250,0
20240108,161100,11107433900,32250,32250,32250,32250,0
20240108,161000,11107433900,32250,32250,32250,32250,0
20240108,160900,11107433900,32250,32250,32250,32250,0
20240108,160800,11107433900,32250,32250,32250,32250,0
20240108,160700,11107433900,32250,32250,32250,32250,0
20240108,160600,11107433900,32250,32250,32250,32250,0
20240108,160500,11107433900,32250,32250,32250,32250,0
20240108,160400,11107433900,32250,32250,32250,32250,0
20240108,160300,11107433900,32250,32250,32250,32250,0
20240108,160200,11107433900,32250,32250,32250,32250,0
20240108,160100,11107433900,32250,32250,32250,32250,0
20240108,160000,11107433900,32250,32250,32250,32250,0
20240108,155900,11107433900,32250,32250,32250,32250,0
20240108,155800,11107433900,32250,32250,32250,32250,0
20240108,155700,11107433900,32250,32250,32250,32250,0
20240108,155600,11107433900,32250,32250,32250,32250,0
20240108,155500,11107433900,32250,32250,32250,32250,0
20240108,155400,11107433900,32250,32250,32250,32250,0
20240108,155300,11107433900,32250,32250,32250,32250,0
20240108,155200,11107433900,32250,32250,32250,32250,0
20240108,155100,11107433900,32250,32250,32250,32250,2063
20240108,155000,11107433900,32250,32250,32250,32250,0
20240108,154900,11107433900,32250,32250,32250,32250,0
20240108,154800,11107433900,32250,32250,32250,32250,0
20240108,154700,11107433900,32250,32250,32250,32250,0
20240108,154600,11107433900,32250,32250,32250,32250,0
20240108,154500,11107433900,32250,32250,32250,32250,0
20240108,154400,11107433900,32250,32250,32250,32250,0
20240108,154300,11107433900,32250,32250,32250,32250,0
20240108,154200,11107433900,32250,32250,32250,32250,0
20240108,154100,11107433900,32250,32250,32250,32250,0
20240108,154000,11107433900,32250,32250,32250,32250,0
20240108,153900,11107433900,32250,32250,32250,32250,0
20240108,153800,11107433900,32250,32250,32250,32250,0
20240108,153700,11107433900,32250,32250,32250,32250,0
20240108,153600,11107433900,32250,32250,32250,32250,0
20240108,153500,11107433900,32250,32250,32250,32250,0
20240108,153400,11107433900,32250,32250,32250,32250,0
20240108,153300,11107433900,32250,32250,32250,32250,0
20240108,153200,11107433900,32250,32250,32250,32250,0
20240108,153100,11107433900,32250,32250,32250,32250,0
20240108,153000,11107433900,32250,32250,32250,32250,2063
20240108,152900,11040902150,32300,32300,32300,32300,0
20240108,152800,11040902150,32300,32300,32300,32300,0
20240108,152700,11040902150,32300,32300,32300,32300,0
20240108,152600,11040902150,32300,32300,32300,32300,0
20240108,152500,11040902150,32300,32300,32300,32300,0
20240108,152400,11040902150,32300,32300,32300,32300,0
20240108,152300,11040902150,32300,32300,32300,32300,0
20240108,152200,11040902150,32300,32300,32300,32300,0
20240108,152100,11040902150,32300,32300,32300,32300,0
20240108,152000,11040902150,32300,32300,32300,32300,0
20240108,151900,11040902150,32300,32300,32350,32300,351
20240108,151800,11029561800,32350,32250,32350,32200,1238
20240108,151700,10989612850,32250,32300,32300,32200,2269
20240108,151600,10916393150,32200,32250,32300,32200,2111
20240108,151500,10848350400,32250,32250,32250,32200,845
20240108,151400,10821110000,32250,32250,32250,32200,847
20240108,151300,10793796200,32300,32250,32300,32200,775
20240108,151200,10768795500,32250,32250,32300,32200,707
20240108,151100,10745992400,32250,32300,32300,32200,1206
20240108,151000,10707095400,32350,32300,32350,32250,1274
20240108,150900,10665951150,32300,32300,32350,32300,661
20240108,150800,10644593550,32250,32350,32400,32250,810
20240108,150700,10618421900,32350,32350,32400,32300,986
20240108,150600,10586526950,32350,32300,32400,32300,741
20240108,150500,10562577850,32300,32300,32350,32300,753
20240108,150400,10538245400,32350,32300,32400,32250,1376
20240108,150300,10493795950,32300,32300,32350,32250,648
20240108,150200,10472859200,32350,32300,32350,32250,919
20240108,150100,10443153750,32250,32300,32400,32250,907
20240108,150000,10413830450,32350,32250,32350,32200,1798
20240108,145900,10355808500,32300,32400,32400,32250,906
20240108,145800,10326509200,32400,32300,32400,32300,743
20240108,145700,10302464650,32300,32250,32350,32250,1261
20240108,145600,10261693400,32300,32350,32350,32250,1293
20240108,145500,10219958550,32300,32300,32400,32250,1311
20240108,145400,10177608400,32300,32250,32350,32250,840
20240108,145300,10150496800,32250,32250,32300,32250,1606
20240108,145200,10098666150,32300,32250,32300,32200,1045
20240108,145100,10064954750,32250,32250,32250,32200,601
20240108,145000,10045575400,32250,32250,32300,32200,1289
20240108,144900,10004015600,32250,32200,32250,32150,1288
20240108,144800,9962514450,32250,32200,32300,32200,660
20240108,144700,9941241450,32250,32250,32350,32250,1529
20240108,144600,9891879050,32250,32300,32300,32200,817
20240108,144500,9865533950,32350,32300,32350,32250,902
20240108,144400,9836390200,32350,32250,32450,32250,1474
20240108,144300,9788683500,32300,32350,32400,32250,2172
20240108,144200,9718503400,32350,32400,32450,32350,1095
20240108,144100,9683056250,32400,32350,32400,32350,562
20240108,144000,9664862950,32400,32450,32450,32400,859
20240108,143900,9637022800,32400,32350,32450,32350,1065
20240108,143800,9602549800,32400,32400,32450,32350,2113
20240108,143700,9534088400,32400,32450,32500,32400,866
20240108,143600,9506009250,32400,32400,32500,32400,730
20240108,143500,9482344600,32450,32550,32550,32400,1503
20240108,143400,9433546350,32500,32600,32600,32500,1939
20240108,143300,9370457950,32600,32600,32600,32550,1071
20240108,143200,9335577100,32600,32650,32650,32600,974
20240108,143100,9303818650,32650,32650,32650,32600,114
20240108,143000,9300098650,32650,32650,32700,32600,845
20240108,142900,9272498900,32700,32600,32700,32600,174
20240108,142800,9266813050,32700,32650,32700,32600,349
20240108,142700,9255424450,32600,32600,32650,32550,1323
20240108,142600,9212321000,32600,32700,32700,32600,1109
20240108,142500,9176128650,32700,32600,32700,32600,70
20240108,142400,9173840950,32700,32700,32750,32600,2066
20240108,142300,9106365000,32700,32700,32750,32650,1233
20240108,142200,9066017450,32700,32700,32700,32650,285
20240108,142100,9056698600,32700,32700,32700,32650,318
20240108,142000,9046300100,32700,32650,32700,32650,184
20240108,141900,9040284250,32650,32700,32700,32650,359
20240108,141800,9028549800,32700,32650,32700,32650,197
20240108,141700,9022112000,32650,32650,32700,32600,390
20240108,141600,9009378950,32650,32600,32650,32600,378
20240108,141500,8997044750,32600,32700,32700,32600,1676
20240108,141400,8942319300,32700,32700,32700,32650,1250
20240108,141300,8901444550,32700,32750,32750,32700,532
20240108,141200,8884027300,32700,32750,32750,32700,602
20240108,141100,8864318300,32750,32750,32750,32700,494
20240108,141000,8848141300,32750,32650,32750,32650,3496
20240108,140900,8733749350,32650,32700,32700,32650,411
20240108,140800,8720311100,32700,32700,32700,32650,417
20240108,140700,8706677450,32700,32700,32700,32650,344
20240108,140600,8695433650,32700,32700,32700,32650,550
20240108,140500,8677449400,32700,32650,32700,32600,1248
20240108,140400,8636695650,32650,32650,32650,32600,551
20240108,140300,8618708100,32650,32650,32650,32600,277
20240108,140200,8609664300,32650,32600,32650,32600,948
20240108,140100,8578722400,32600,32600,32600,32550,415
20240108,140000,8565203600,32600,32600,32600,32550,1315
20240108,135900,8522336500,32550,32550,32600,32550,546
20240108,135800,8504541650,32600,32600,32600,32550,959
20240108,135700,8473299350,32550,32550,32600,32550,197
20240108,135600,8466878950,32600,32550,32600,32550,293
20240108,135500,8457328700,32550,32600,32600,32550,90
20240108,135400,8454394850,32550,32600,32600,32550,1841
20240108,135300,8394460150,32600,32600,32600,32500,895
20240108,135200,8365297850,32600,32600,32600,32500,552
20240108,135100,8347331100,32550,32550,32600,32500,575
20240108,135000,8328606200,32600,32500,32600,32500,128
20240108,134900,8324439050,32500,32500,32550,32500,142
20240108,134800,8319820450,32550,32550,32600,32500,376
20240108,134700,8307579950,32550,32550,32550,32500,1004
20240108,134600,8274927050,32550,32550,32550,32500,1678
20240108,134500,8220333200,32550,32550,32550,32500,356
20240108,134400,8208749500,32500,32500,32550,32500,92
20240108,134300,8205755000,32500,32550,32550,32500,666
20240108,134200,8184106500,32550,32500,32550,32500,746
20240108,134100,8159830050,32500,32500,32550,32500,118
20240108,134000,8155991550,32500,32500,32500,32450,432
20240108,133900,8141953600,32500,32550,32550,32500,1674
20240108,133800,8087527250,32550,32550,32550,32500,383
20240108,133700,8075065600,32550,32550,32550,32500,468
20240108,133600,8059837250,32550,32550,32550,32550,339
20240108,133500,8048802800,32550,32500,32550,32450,544
20240108,133400,8031112500,32450,32500,32500,32450,419
20240108,133300,8017498300,32500,32500,32500,32450,493
20240108,133200,8001494350,32500,32500,32500,32450,364
20240108,133100,7989664650,32450,32450,32500,32450,372
20240108,133000,7977575400,32500,32500,32500,32450,342
20240108,132900,7966462300,32500,32500,32500,32450,493
20240108,132800,7950443350,32500,32500,32500,32450,280
20240108,132700,7941344350,32500,32500,32500,32450,599
20240108,132600,7921886500,32500,32500,32500,32450,134
20240108,132500,7917533350,32500,32500,32500,32450,492
20240108,132400,7901548700,32500,32450,32500,32450,1460
20240108,132300,7854159750,32400,32450,32450,32400,575
20240108,132200,7835502450,32400,32450,32450,32400,145
20240108,132100,7830799600,32450,32450,32450,32400,543
20240108,132000,7813200350,32400,32450,32450,32400,498
20240108,131900,7797054300,32450,32400,32450,32400,191
20240108,131800,7790858100,32450,32400,32450,32400,90
20240108,131700,7787937700,32450,32450,32450,32350,798
20240108,131600,7762068450,32450,32500,32500,32350,2396
20240108,131500,7684351600,32500,32500,32500,32450,120
20240108,131400,7680453350,32500,32500,32500,32450,319
20240108,131300,7670089300,32500,32450,32500,32400,107
20240108,131200,7666616400,32450,32450,32450,32350,702
20240108,131100,7643866100,32500,32450,32500,32400,1134
20240108,131000,7607078300,32400,32500,32500,32400,1312
20240108,130900,7564503550,32500,32500,32500,32450,844
20240108,130800,7537101100,32500,32550,32550,32500,1053
20240108,130700,7502869250,32550,32550,32550,32500,840
20240108,130600,7475530800,32550,32500,32550,32500,707
20240108,130500,7452543250,32500,32550,32550,32500,127
20240108,130400,7448409750,32550,32450,32550,32450,454
20240108,130300,7433643300,32450,32450,32500,32450,566
20240108,130200,7415265750,32500,32500,32500,32450,92
20240108,130100,7412275800,32500,32500,32500,32450,100
20240108,130000,7409025850,32500,32450,32500,32450,763
20240108,125900,7384239400,32450,32500,32550,32450,776
20240108,125800,7359019550,32550,32550,32550,32500,155
20240108,125700,7353977400,32550,32500,32550,32500,681
20240108,125600,7331821050,32450,32450,32500,32450,392
20240108,125500,7319083650,32500,32500,32500,32450,613
20240108,125400,7299161300,32500,32550,32550,32500,1307
20240108,125300,7256681300,32500,32500,32550,32500,347
20240108,125200,7245400450,32500,32500,32550,32500,1169
20240108,125100,7207396450,32500,32550,32550,32500,401
20240108,125000,7194344350,32550,32500,32550,32500,223
20240108,124900,7187095050,32500,32450,32550,32450,461
20240108,124800,7172114650,32450,32450,32500,32450,595
20240108,124700,7152802600,32500,32450,32500,32450,105
20240108,124600,7149390700,32500,32450,32500,32400,317
20240108,124500,7139093800,32450,32500,32500,32400,953
20240108,124400,7108172800,32450,32500,32550,32450,607
20240108,124300,7088452500,32450,32450,32500,32450,311
20240108,124200,7078349250,32450,32400,32500,32400,157
20240108,124100,7073252350,32450,32450,32450,32400,1026
20240108,124000,7039985550,32400,32450,32450,32400,347
20240108,123900,7028737750,32400,32400,32450,32400,182
20240108,123800,7022836900,32450,32500,32500,32400,794
20240108,123700,6997071600,32450,32450,32500,32450,549
20240108,123600,6979247850,32450,32450,32500,32450,162
20240108,123500,6973986650,32450,32600,32600,32400,2595
20240108,123400,6889567450,32600,32600,32600,32550,282
20240108,123300,6880380300,32600,32600,32600,32550,319
20240108,123200,6869984050,32600,32550,32600,32550,300
20240108,123100,6860206450,32600,32600,32600,32550,366
20240108,123000,6848275100,32600,32600,32600,32550,379
20240108,122900,6835919900,32600,32550,32600,32550,536
20240108,122800,6818450100,32600,32600,32600,32550,281
20240108,122700,6809290550,32600,32600,32600,32600,282
20240108,122600,6800097350,32550,32550,32600,32500,1005
20240108,122500,6767373050,32500,32550,32550,32500,195
20240108,122400,6761030900,32550,32500,32550,32500,482
20240108,122300,6745341900,32500,32550,32550,32500,115
20240108,122200,6741598850,32550,32550,32550,32500,337
20240108,122100,6730635950,32500,32550,32550,32500,292
20240108,122000,6721133550,32550,32500,32550,32500,63
20240108,121900,6719083150,32500,32550,32550,32500,177
20240108,121800,6713321950,32500,32500,32500,32450,594
20240108,121700,6694030600,32500,32500,32550,32450,415
20240108,121600,6680548150,32450,32600,32600,32450,1939
20240108,121500,6617500750,32550,32550,32600,32550,501
20240108,121400,6601180850,32600,32600,32600,32550,479
20240108,121300,6585579800,32550,32600,32600,32550,328
20240108,121200,6574891950,32600,32500,32600,32500,203
20240108,121100,6568284650,32550,32550,32550,32500,209
20240108,121000,6561484150,32500,32550,32600,32500,2057
20240108,120900,6494510150,32550,32600,32600,32550,851
20240108,120800,6466770350,32550,32600,32600,32550,218
20240108,120700,6459666400,32600,32600,32600,32550,652
20240108,120600,6438416750,32600,32600,32600,32550,155
20240108,120500,6433365450,32600,32550,32600,32550,439
20240108,120400,6419054450,32550,32600,32600,32550,289
20240108,120300,6409634850,32550,32550,32600,32550,715
20240108,120200,6386340800,32600,32550,32600,32500,1307
20240108,120100,6343801100,32550,32500,32550,32500,478
20240108,120000,6328254650,32500,32500,32550,32500,1171
20240108,115900,6290194600,32550,32500,32550,32450,486
20240108,115800,6274395400,32500,32550,32550,32450,585
20240108,115700,6255384100,32500,32550,32550,32450,318
20240108,115600,6245044400,32550,32500,32550,32450,975
20240108,115500,6213352000,32500,32450,32500,32450,281
20240108,115400,6204223150,32500,32550,32550,32450,1333
20240108,115300,6160899850,32500,32500,32550,32500,301
20240108,115200,6151105600,32500,32550,32550,32500,470
20240108,115100,6135808550,32500,32550,32550,32500,212
20240108,115000,6128914200,32500,32550,32550,32500,675
20240108,114900,6106965200,32550,32500,32550,32500,123
20240108,114800,6102964000,32500,32500,32550,32500,471
20240108,114700,6087646450,32550,32500,32550,32450,348
20240108,114600,6076333050,32550,32450,32550,32450,456
20240108,114500,6061514900,32500,32500,32500,32450,472
20240108,114400,6046177100,32450,32450,32500,32450,871
20240108,114300,6017890850,32450,32500,32550,32450,580
20240108,114200,5999047250,32500,32500,32550,32450,310
20240108,114100,5988969850,32500,32500,32500,32450,106
20240108,114000,5985524950,32500,32500,32550,32450,721
20240108,113900,5962094250,32500,32500,32550,32450,386
20240108,113800,5949548050,32500,32500,32500,32450,155
20240108,113700,5944513450,32450,32450,32500,32450,347
20240108,113600,5933245450,32450,32400,32500,32400,367
20240108,113500,5921333450,32450,32400,32450,32400,381
20240108,113400,5908980300,32450,32450,32500,32400,618
20240108,113300,5888926750,32450,32500,32500,32400,268
20240108,113200,5880230100,32450,32550,32550,32400,1559
20240108,113100,5829645750,32550,32500,32550,32450,331
20240108,113000,5818885950,32500,32450,32500,32450,149
20240108,112900,5814043550,32450,32500,32550,32450,336
20240108,112800,5803132550,32450,32550,32550,32450,1102
20240108,112700,5767292750,32600,32500,32600,32500,160
20240108,112600,5762077100,32550,32550,32550,32500,327
20240108,112500,5751437950,32550,32450,32550,32450,406
20240108,112400,5738237750,32450,32450,32500,32450,288
20240108,112300,5728889700,32500,32550,32550,32400,1117
20240108,112200,5692606950,32600,32700,32700,32550,2410
20240108,112100,5614046250,32600,32650,32650,32600,1660
20240108,112000,5559860750,32700,32700,32700,32650,247
20240108,111900,5551787300,32700,32700,32700,32650,1807
20240108,111800,5492710050,32700,32650,32700,32600,1462
20240108,111700,5444978050,32650,32650,32650,32600,1204
20240108,111600,5405693300,32650,32600,32650,32600,322
20240108,111500,5395181250,32650,32600,32650,32550,504
20240108,111400,5378748050,32550,32550,32600,32550,442
20240108,111300,5364340450,32600,32550,32600,32550,354
20240108,111200,5352806250,32600,32550,32600,32550,207
20240108,111100,5346061150,32600,32600,32600,32500,902
20240108,111000,5316699000,32600,32400,32650,32350,12083
20240108,110900,4923862500,32450,32350,32450,32350,668
20240108,110800,4902215700,32400,32350,32400,32350,386
20240108,110700,4889716900,32350,32300,32450,32300,1262
20240108,110600,4848860150,32250,32350,32400,32250,3266
20240108,110500,4743246000,32400,32350,32400,32350,599
20240108,110400,4723856800,32350,32350,32400,32350,876
20240108,110300,4695480850,32350,32400,32400,32350,292
20240108,110200,4686020900,32400,32350,32400,32350,266
20240108,110100,4677408000,32350,32400,32400,32350,690
20240108,110000,4655068100,32400,32400,32400,32350,368
20240108,105900,4643144950,32400,32450,32450,32350,647
20240108,105800,4622179000,32400,32400,32450,32350,736
20240108,105700,4598306050,32400,32400,32400,32350,383
20240108,105600,4585897050,32350,32350,32400,32350,457
20240108,105500,4571097350,32350,32350,32400,32350,311
20240108,105400,4561022250,32350,32400,32400,32350,367
20240108,105300,4549133250,32350,32400,32400,32350,176
20240108,105200,4543438000,32350,32400,32400,32350,96
20240108,105100,4540327700,32400,32400,32400,32350,410
20240108,105000,4527051900,32400,32400,32400,32350,643
20240108,104900,4506233450,32400,32450,32450,32400,998
20240108,104800,4473886250,32450,32450,32450,32400,378
20240108,104700,4461625100,32450,32450,32450,32400,655
20240108,104600,4440373600,32400,32400,32450,32350,418
20240108,104500,4426829350,32350,32400,32450,32350,365
20240108,104400,4415001850,32350,32350,32450,32350,389
20240108,104300,4402393950,32350,32400,32400,32350,390
20240108,104200,4389758900,32350,32400,32400,32350,389
20240108,104100,4377160850,32400,32400,32400,32350,349
20240108,104000,4365854400,32400,32350,32400,32350,389
20240108,103900,4353257300,32400,32400,32400,32350,688
20240108,103800,4330969350,32350,32350,32400,32350,181
20240108,103700,4325112550,32400,32350,32400,32350,487
20240108,103600,4309341100,32400,32400,32400,32350,292
20240108,103500,4299880500,32400,32350,32400,32350,645
20240108,103400,4278986450,32400,32400,32400,32350,425
20240108,103300,4265222400,32350,32350,32400,32350,1378
20240108,103200,4220580300,32350,32400,32400,32350,274
20240108,103100,4211703450,32400,32350,32400,32350,530
20240108,103000,4194549900,32350,32300,32450,32300,8733
20240108,102900,3911867900,32350,32350,32350,32350,242
20240108,102800,3904039200,32300,32250,32350,32250,473
20240108,102700,3888760350,32300,32300,32300,32250,266
20240108,102600,3880171450,32250,32250,32300,32250,291
20240108,102500,3870776450,32250,32300,32300,32250,566
20240108,102400,3852514900,32250,32250,32300,32250,249
20240108,102300,3844477750,32250,32250,32300,32250,502
20240108,102200,3828272500,32250,32350,32400,32250,859
20240108,102100,3800514750,32350,32250,32400,32250,5707
20240108,102000,3615857650,32250,32250,32250,32200,694
20240108,101900,3593502000,32250,32300,32300,32250,556
20240108,101800,3575564600,32250,32150,32250,32150,1446
20240108,101700,3528957050,32150,32150,32150,32100,1066
20240108,101600,3494699900,32150,32100,32150,32100,320
20240108,101500,3484413700,32150,32050,32150,32050,207
20240108,101400,3477770650,32050,32150,32150,32050,2107
20240108,101300,3410083000,32150,32200,32200,32150,329
20240108,101200,3399496000,32200,32200,32200,32150,481
20240108,101100,3384021500,32150,32150,32150,32150,241
20240108,101000,3376273350,32150,32200,32200,32100,1437
20240108,100900,3330054400,32200,32200,32250,32200,1146
20240108,100800,3293150450,32200,32200,32250,32200,210
20240108,100700,3286383950,32200,32350,32350,32200,1145
20240108,100600,3249457700,32350,32450,32450,32300,2653
20240108,100500,3163648450,32400,32400,32400,32350,495
20240108,100400,3147613150,32400,32450,32450,32350,1130
20240108,100300,3111004250,32400,32350,32450,32350,1525
20240108,100200,3061580900,32350,32400,32400,32350,141
20240108,100100,3057014400,32400,32350,32400,32350,731
20240108,100000,3033347250,32350,32450,32450,32350,1479
20240108,095900,2985431050,32450,32350,32450,32350,1393
20240108,095800,2940290950,32350,32350,32350,32350,269
20240108,095700,2931588800,32300,32350,32400,32300,1191
20240108,095600,2893069300,32300,32350,32350,32300,1127
20240108,095500,2856615800,32350,32400,32400,32350,553
20240108,095400,2838721500,32400,32400,32450,32350,2104
20240108,095300,2770550900,32400,32500,32500,32400,1645
20240108,095200,2717128100,32500,32500,32500,32450,796
20240108,095100,2691276650,32500,32400,32500,32400,1934
20240108,095000,2628516100,32450,32400,32450,32400,898
20240108,094900,2599400650,32450,32350,32450,32350,4172
20240108,094800,2464247650,32350,32300,32350,32250,1490
20240108,094700,2416112750,32300,32250,32300,32250,396
20240108,094600,2403338450,32250,32250,32250,32200,516
20240108,094500,2386697950,32200,32250,32250,32200,1928
20240108,094400,2324522000,32250,32250,32300,32250,256
20240108,094300,2316265900,32250,32250,32300,32250,431
20240108,094200,2302357800,32250,32250,32250,32200,372
20240108,094100,2290368150,32250,32250,32300,32200,668
20240108,094000,2268825200,32300,32200,32350,32200,1119
20240108,093900,2232686200,32300,32200,32400,32200,2116
20240108,093800,2164351400,32200,32200,32250,32150,1620
20240108,093700,2112169650,32250,32300,32300,32250,1429
20240108,093600,2066072150,32300,32200,32300,32150,2052
20240108,093500,1999975950,32200,32100,32200,32100,912
20240108,093400,1970646100,32100,32100,32150,32100,298
20240108,093300,1961075250,32100,32050,32100,32000,2764
20240108,093200,1872489150,32000,32050,32100,32000,563
20240108,093100,1854444000,32100,32050,32100,32000,619
20240108,093000,1834609650,32000,31950,32100,31950,2285
20240108,092900,1761393900,32000,32050,32050,32000,1922
20240108,092800,1699888500,32000,32000,32050,32000,553
20240108,092700,1682190150,32000,31950,32000,31950,812
20240108,092600,1656208550,32000,31850,32000,31800,2614
20240108,092500,1572658300,31850,31950,31950,31850,558
20240108,092400,1554853400,31900,31900,31950,31900,256
20240108,092300,1546684750,31900,31850,31900,31850,991
20240108,092200,1515106400,31900,32000,32000,31850,1525
20240108,092100,1466401700,32000,31950,32050,31950,444
20240108,092000,1452200600,32000,32000,32100,32000,862
20240108,091900,1424593100,32050,32000,32050,31950,1039
20240108,091800,1391342850,32050,32000,32050,32000,1152
20240108,091700,1354477150,32000,31900,32000,31650,4604
20240108,091600,1208048300,31900,31850,31950,31700,3858
20240108,091500,1085481650,31850,31950,32000,31850,856
20240108,091400,1058145850,32000,32050,32050,32000,473
20240108,091300,1043006150,31950,31950,32050,31950,514
20240108,091200,1026562250,31900,32050,32050,31850,2887
20240108,091100,934348400,32050,31950,32150,31950,2327
20240108,091000,859875150,32000,31800,32150,31800,2193
20240108,090900,789940750,31800,31900,31900,31800,1122
20240108,090800,754239650,31900,31850,31950,31800,1731
20240108,090700,699087100,31900,32050,32050,31900,1247
20240108,090600,659219400,32050,31900,32150,31850,1744
20240108,090500,603455650,31850,31950,32000,31800,2971
20240108,090400,508745900,31950,32100,32100,31900,1609
20240108,090300,457286550,32100,32000,32200,32000,2217
20240108,090200,386023450,31950,31850,32100,31850,2470
20240108,090100,306944250,31850,32000,32100,31750,5547
20240108,090000,130166000,32050,31950,32150,31900,2497