KissMeData/005290/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184400,85004152000,41450,41450,41450,41450,21654
20240102,184300,85004152000,41450,41450,41450,41450,0
20240102,184200,85004152000,41450,41450,41450,41450,0
20240102,184100,85004152000,41450,41450,41450,41450,0
20240102,184000,85004152000,41450,41450,41450,41450,0
20240102,183900,85004152000,41450,41450,41450,41450,0
20240102,183800,85004152000,41450,41450,41450,41450,0
20240102,183700,85004152000,41450,41450,41450,41450,0
20240102,183600,85004152000,41450,41450,41450,41450,0
20240102,183500,85004152000,41450,41450,41450,41450,0
20240102,183400,85004152000,41450,41450,41450,41450,0
20240102,183300,85004152000,41450,41450,41450,41450,0
20240102,183200,85004152000,41450,41450,41450,41450,0
20240102,183100,85004152000,41450,41450,41450,41450,0
20240102,183000,85004152000,41450,41450,41450,41450,0
20240102,182900,85004152000,41450,41450,41450,41450,0
20240102,182800,85004152000,41450,41450,41450,41450,0
20240102,182700,85004152000,41450,41450,41450,41450,0
20240102,182600,85004152000,41450,41450,41450,41450,0
20240102,182500,85004152000,41450,41450,41450,41450,0
20240102,182400,85004152000,41450,41450,41450,41450,0
20240102,182300,85004152000,41450,41450,41450,41450,0
20240102,182200,85004152000,41450,41450,41450,41450,0
20240102,182100,85004152000,41450,41450,41450,41450,0
20240102,182000,85004152000,41450,41450,41450,41450,0
20240102,181900,85004152000,41450,41450,41450,41450,0
20240102,181800,85004152000,41450,41450,41450,41450,0
20240102,181700,85004152000,41450,41450,41450,41450,0
20240102,181600,85004152000,41450,41450,41450,41450,0
20240102,181500,85004152000,41450,41450,41450,41450,0
20240102,181400,85004152000,41450,41450,41450,41450,21654
20240102,181300,85004152000,41450,41450,41450,41450,0
20240102,181200,85004152000,41450,41450,41450,41450,0
20240102,181100,85004152000,41450,41450,41450,41450,0
20240102,181000,85004152000,41450,41450,41450,41450,0
20240102,180900,85004152000,41450,41450,41450,41450,0
20240102,180800,85004152000,41450,41450,41450,41450,0
20240102,180700,85004152000,41450,41450,41450,41450,0
20240102,180600,85004152000,41450,41450,41450,41450,0
20240102,180500,85004152000,41450,41450,41450,41450,0
20240102,180400,85004152000,41450,41450,41450,41450,0
20240102,180300,85004152000,41450,41450,41450,41450,0
20240102,180200,85004152000,41450,41450,41450,41450,0
20240102,180100,85004152000,41450,41450,41450,41450,0
20240102,180000,85004152000,41450,41450,41450,41450,0
20240102,175900,85004152000,41450,41450,41450,41450,0
20240102,175800,85004152000,41450,41450,41450,41450,0
20240102,175700,85004152000,41450,41450,41450,41450,0
20240102,175600,85004152000,41450,41450,41450,41450,0
20240102,175500,85004152000,41450,41450,41450,41450,0
20240102,175400,85004152000,41450,41450,41450,41450,0
20240102,175300,85004152000,41450,41450,41450,41450,0
20240102,175200,85004152000,41450,41450,41450,41450,0
20240102,175100,85004152000,41450,41450,41450,41450,0
20240102,175000,85004152000,41450,41450,41450,41450,0
20240102,174900,85004152000,41450,41450,41450,41450,0
20240102,174800,85004152000,41450,41450,41450,41450,0
20240102,174700,85004152000,41450,41450,41450,41450,0
20240102,174600,85004152000,41450,41450,41450,41450,0
20240102,174500,85004152000,41450,41450,41450,41450,0
20240102,174400,85004152000,41450,41450,41450,41450,21654
20240102,174300,85004152000,41450,41450,41450,41450,0
20240102,174200,85004152000,41450,41450,41450,41450,0
20240102,174100,85004152000,41450,41450,41450,41450,0
20240102,174000,85004152000,41450,41450,41450,41450,0
20240102,173900,85004152000,41450,41450,41450,41450,0
20240102,173800,85004152000,41450,41450,41450,41450,0
20240102,173700,85004152000,41450,41450,41450,41450,0
20240102,173600,85004152000,41450,41450,41450,41450,0
20240102,173500,85004152000,41450,41450,41450,41450,0
20240102,173400,85004152000,41450,41450,41450,41450,0
20240102,173300,85004152000,41450,41450,41450,41450,0
20240102,173200,85004152000,41450,41450,41450,41450,0
20240102,173100,85004152000,41450,41450,41450,41450,0
20240102,173000,85004152000,41450,41450,41450,41450,0
20240102,172900,85004152000,41450,41450,41450,41450,0
20240102,172800,85004152000,41450,41450,41450,41450,0
20240102,172700,85004152000,41450,41450,41450,41450,0
20240102,172600,85004152000,41450,41450,41450,41450,0
20240102,172500,85004152000,41450,41450,41450,41450,0
20240102,172400,85004152000,41450,41450,41450,41450,0
20240102,172300,85004152000,41450,41450,41450,41450,0
20240102,172200,85004152000,41450,41450,41450,41450,0
20240102,172100,85004152000,41450,41450,41450,41450,0
20240102,172000,85004152000,41450,41450,41450,41450,0
20240102,171900,85004152000,41450,41450,41450,41450,0
20240102,171800,85004152000,41450,41450,41450,41450,0
20240102,171700,85004152000,41450,41450,41450,41450,0
20240102,171600,85004152000,41450,41450,41450,41450,0
20240102,171500,85004152000,41450,41450,41450,41450,0
20240102,171400,85004152000,41450,41450,41450,41450,21654
20240102,171300,85004152000,41450,41450,41450,41450,0
20240102,171200,85004152000,41450,41450,41450,41450,0
20240102,171100,85004152000,41450,41450,41450,41450,0
20240102,171000,85004152000,41450,41450,41450,41450,0
20240102,170900,85004152000,41450,41450,41450,41450,0
20240102,170800,85004152000,41450,41450,41450,41450,0
20240102,170700,85004152000,41450,41450,41450,41450,0
20240102,170600,85004152000,41450,41450,41450,41450,0
20240102,170500,85004152000,41450,41450,41450,41450,0
20240102,170400,85004152000,41450,41450,41450,41450,0
20240102,170300,85004152000,41450,41450,41450,41450,0
20240102,170200,85004152000,41450,41450,41450,41450,0
20240102,170100,85004152000,41450,41450,41450,41450,0
20240102,170000,85004152000,41450,41450,41450,41450,0
20240102,165900,85004152000,41450,41450,41450,41450,0
20240102,165800,85004152000,41450,41450,41450,41450,0
20240102,165700,85004152000,41450,41450,41450,41450,0
20240102,165600,85004152000,41450,41450,41450,41450,0
20240102,165500,85004152000,41450,41450,41450,41450,0
20240102,165400,85004152000,41450,41450,41450,41450,0
20240102,165300,85004152000,41450,41450,41450,41450,0
20240102,165200,85004152000,41450,41450,41450,41450,0
20240102,165100,85004152000,41450,41450,41450,41450,0
20240102,165000,85004152000,41450,41450,41450,41450,0
20240102,164900,85004152000,41450,41450,41450,41450,0
20240102,164800,85004152000,41450,41450,41450,41450,0
20240102,164700,85004152000,41450,41450,41450,41450,0
20240102,164600,85004152000,41450,41450,41450,41450,0
20240102,164500,85004152000,41450,41450,41450,41450,0
20240102,164400,85004152000,41450,41450,41450,41450,21654
20240102,164300,85004152000,41450,41450,41450,41450,0
20240102,164200,85004152000,41450,41450,41450,41450,0
20240102,164100,85004152000,41450,41450,41450,41450,0
20240102,164000,85004152000,41450,41450,41450,41450,0
20240102,163900,85004152000,41450,41450,41450,41450,0
20240102,163800,85004152000,41450,41450,41450,41450,0
20240102,163700,85004152000,41450,41450,41450,41450,0
20240102,163600,85004152000,41450,41450,41450,41450,0
20240102,163500,85004152000,41450,41450,41450,41450,0
20240102,163400,85004152000,41450,41450,41450,41450,0
20240102,163300,85004152000,41450,41450,41450,41450,0
20240102,163200,85004152000,41450,41450,41450,41450,0
20240102,163100,85004152000,41450,41450,41450,41450,0
20240102,163000,85004152000,41450,41450,41450,41450,0
20240102,162900,85004152000,41450,41450,41450,41450,0
20240102,162800,85004152000,41450,41450,41450,41450,0
20240102,162700,85004152000,41450,41450,41450,41450,0
20240102,162600,85004152000,41450,41450,41450,41450,0
20240102,162500,85004152000,41450,41450,41450,41450,0
20240102,162400,85004152000,41450,41450,41450,41450,0
20240102,162300,85004152000,41450,41450,41450,41450,0
20240102,162200,85004152000,41450,41450,41450,41450,0
20240102,162100,85004152000,41450,41450,41450,41450,0
20240102,162000,85004152000,41450,41450,41450,41450,0
20240102,161900,85004152000,41450,41450,41450,41450,0
20240102,161800,85004152000,41450,41450,41450,41450,0
20240102,161700,85004152000,41450,41450,41450,41450,0
20240102,161600,85004152000,41450,41450,41450,41450,0
20240102,161500,85004152000,41450,41450,41450,41450,0
20240102,161400,85004152000,41450,41450,41450,41450,21654
20240102,161300,85004152000,41450,41450,41450,41450,0
20240102,161200,85004152000,41450,41450,41450,41450,0
20240102,161100,85004152000,41450,41450,41450,41450,0
20240102,161000,85004152000,41450,41450,41450,41450,0
20240102,160900,85004152000,41450,41450,41450,41450,0
20240102,160800,85004152000,41450,41450,41450,41450,0
20240102,160700,85004152000,41450,41450,41450,41450,0
20240102,160600,85004152000,41450,41450,41450,41450,0
20240102,160500,85004152000,41450,41450,41450,41450,0
20240102,160400,85004152000,41450,41450,41450,41450,0
20240102,160300,85004152000,41450,41450,41450,41450,0
20240102,160200,85004152000,41450,41450,41450,41450,0
20240102,160100,85004152000,41450,41450,41450,41450,0
20240102,160000,85004152000,41450,41450,41450,41450,0
20240102,155900,85004152000,41450,41450,41450,41450,0
20240102,155800,85004152000,41450,41450,41450,41450,0
20240102,155700,85004152000,41450,41450,41450,41450,0
20240102,155600,85004152000,41450,41450,41450,41450,0
20240102,155500,85004152000,41450,41450,41450,41450,0
20240102,155400,85004152000,41450,41450,41450,41450,0
20240102,155300,85004152000,41450,41450,41450,41450,0
20240102,155200,85004152000,41450,41450,41450,41450,0
20240102,155100,85004152000,41450,41450,41450,41450,0
20240102,155000,85004152000,41450,41450,41450,41450,0
20240102,154900,85004152000,41450,41450,41450,41450,0
20240102,154800,85004152000,41450,41450,41450,41450,0
20240102,154700,85004152000,41450,41450,41450,41450,0
20240102,154600,85004152000,41450,41450,41450,41450,0
20240102,154500,85004152000,41450,41450,41450,41450,0
20240102,154400,85004152000,41450,41450,41450,41450,21654
20240102,154300,85004152000,41450,41450,41450,41450,0
20240102,154200,85004152000,41450,41450,41450,41450,0
20240102,154100,85004152000,41450,41450,41450,41450,0
20240102,154000,85004152000,41450,41450,41450,41450,0
20240102,153900,85004152000,41450,41450,41450,41450,0
20240102,153800,85004152000,41450,41450,41450,41450,0
20240102,153700,85004152000,41450,41450,41450,41450,0
20240102,153600,85004152000,41450,41450,41450,41450,0
20240102,153500,85004152000,41450,41450,41450,41450,0
20240102,153400,85004152000,41450,41450,41450,41450,0
20240102,153300,85004152000,41450,41450,41450,41450,0
20240102,153200,85004152000,41450,41450,41450,41450,0
20240102,153100,85004152000,41450,41450,41450,41450,0
20240102,153000,85004152000,41450,41450,41450,41450,21654
20240102,152900,84106593700,41400,41400,41400,41400,0
20240102,152800,84106593700,41400,41400,41400,41400,0
20240102,152700,84106593700,41400,41400,41400,41400,0
20240102,152600,84106593700,41400,41400,41400,41400,0
20240102,152500,84106593700,41400,41400,41400,41400,0
20240102,152400,84106593700,41400,41400,41400,41400,0
20240102,152300,84106593700,41400,41400,41400,41400,0
20240102,152200,84106593700,41400,41400,41400,41400,0
20240102,152100,84106593700,41400,41400,41400,41400,0
20240102,152000,84106593700,41400,41400,41400,41400,0
20240102,151900,84106593700,41400,41350,41400,41300,2387
20240102,151800,84007900900,41350,41300,41350,41250,2232
20240102,151700,83915706700,41250,41300,41350,41250,4521
20240102,151600,83729042200,41250,41250,41300,41200,6842
20240102,151500,83446780800,41300,41300,41350,41250,11065
20240102,151400,82989994600,41300,41300,41350,41250,5913
20240102,151300,82745732250,41300,41350,41400,41300,5290
20240102,151200,82527035400,41350,41350,41400,41350,3754
20240102,151100,82371672950,41350,41450,41450,41350,2838
20240102,151000,82254164300,41400,41450,41450,41350,4996
20240102,150900,82047254200,41450,41400,41450,41400,2802
20240102,150800,81931196750,41450,41400,41450,41400,1367
20240102,150700,81874574900,41450,41400,41450,41300,4039
20240102,150600,81707494350,41350,41350,41400,41300,4043
20240102,150500,81540346150,41400,41450,41500,41300,16010
20240102,150400,80877709050,41450,41550,41550,41450,1970
20240102,150300,80796002600,41500,41500,41550,41500,2299
20240102,150200,80700571100,41550,41500,41550,41500,1344
20240102,150100,80644779950,41500,41500,41550,41500,2617
20240102,150000,80536141950,41500,41550,41550,41500,2734
20240102,145900,80422589450,41500,41500,41550,41500,3350
20240102,145800,80283468750,41550,41500,41550,41500,3663
20240102,145700,80131317600,41500,41550,41600,41500,3925
20240102,145600,79968220300,41600,41550,41600,41550,2902
20240102,145500,79847603250,41550,41700,41700,41550,12045
20240102,145400,79346101300,41650,41700,41750,41650,2291
20240102,145300,79250571800,41700,41750,41750,41650,4143
20240102,145200,79077859250,41700,41700,41750,41650,2647
20240102,145100,78967510100,41650,41700,41750,41650,4657
20240102,145000,78773355800,41650,41700,41750,41650,4936
20240102,144900,78567571850,41700,41700,41750,41650,3503
20240102,144800,78421464300,41700,41800,41800,41700,4796
20240102,144700,78221321150,41800,41850,41850,41750,4065
20240102,144600,78051413250,41800,41850,41850,41800,2964
20240102,144500,77927401100,41800,41900,41900,41800,5429
20240102,144400,77700205400,41850,41800,41900,41800,12405
20240102,144300,77181079050,41850,41750,41850,41700,15418
20240102,144200,76536914150,41750,41750,41750,41700,15461
20240102,144100,75891446600,41750,41650,41750,41600,13930
20240102,144000,75310726750,41650,41650,41650,41600,2649
20240102,143900,75200474000,41650,41650,41700,41600,2775
20240102,143800,75084905100,41600,41650,41650,41600,3313
20240102,143700,74946949050,41600,41600,41650,41600,2445
20240102,143600,74845181250,41600,41550,41650,41550,3150
20240102,143500,74714127600,41550,41600,41650,41550,3513
20240102,143400,74567912300,41600,41650,41700,41600,7761
20240102,143300,74244740250,41700,41700,41700,41650,2227
20240102,143200,74151934800,41650,41700,41750,41650,4147
20240102,143100,73978959600,41700,41700,41750,41700,2780
20240102,143000,73862981650,41700,41650,41750,41600,8026
20240102,142900,73528408900,41650,41650,41700,41550,5462
20240102,142800,73301042600,41600,41700,41750,41600,10221
20240102,142700,72875151050,41700,41700,41750,41700,2233
20240102,142600,72781996400,41700,41750,41750,41700,2270
20240102,142500,72687247800,41750,41700,41750,41650,13635
20240102,142400,72118544600,41700,41550,41700,41550,10241
20240102,142300,71691860050,41600,41650,41650,41550,1827
20240102,142200,71615860000,41650,41600,41650,41600,2279
20240102,142100,71520997150,41600,41550,41650,41550,2688
20240102,142000,71409147300,41550,41600,41600,41550,2349
20240102,141900,71311463900,41600,41650,41650,41550,5257
20240102,141800,71092709950,41600,41650,41700,41600,5910
20240102,141700,70846461850,41700,41600,41700,41600,9537
20240102,141600,70449269800,41600,41550,41650,41550,2910
20240102,141500,70328218250,41550,41550,41600,41550,1311
20240102,141400,70273715150,41550,41650,41650,41550,3863
20240102,141300,70112951500,41650,41500,41650,41450,41960
20240102,141200,68368242950,41450,41500,41550,41450,3666
20240102,141100,68216114700,41450,41500,41500,41450,7693
20240102,141000,67896877950,41450,41500,41500,41450,4571
20240102,140900,67707213100,41450,41450,41500,41450,2037
20240102,140800,67622741450,41500,41400,41500,41400,2779
20240102,140700,67507547600,41400,41400,41450,41350,2671
20240102,140600,67396932800,41450,41400,41450,41400,1452
20240102,140500,67336757700,41450,41400,41450,41400,1503
20240102,140400,67274480100,41400,41450,41500,41400,1112
20240102,140300,67228397500,41400,41450,41450,41400,3413
20240102,140200,67086962550,41400,41400,41450,41400,1300
20240102,140100,67033092000,41450,41450,41450,41400,1572
20240102,140000,66967980600,41450,41400,41450,41400,2743
20240102,135900,66854389700,41400,41400,41400,41300,4377
20240102,135800,66673370050,41350,41400,41400,41350,1831
20240102,135700,66597631400,41400,41400,41400,41350,1348
20240102,135600,66541850000,41350,41400,41450,41350,3111
20240102,135500,66413028150,41450,41400,41450,41400,3261
20240102,135400,66277972650,41400,41450,41450,41400,2986
20240102,135300,66154331150,41450,41400,41500,41400,2222
20240102,135200,66062264550,41400,41500,41500,41400,3584
20240102,135100,65913643150,41450,41450,41500,41400,1073
20240102,135000,65869154200,41450,41500,41500,41400,1838
20240102,134900,65792941200,41500,41450,41500,41400,2534
20240102,134800,65687894650,41400,41400,41450,41350,2427
20240102,134700,65587368800,41400,41350,41400,41350,2663
20240102,134600,65477132550,41400,41400,41400,41350,1131
20240102,134500,65430349250,41400,41450,41450,41350,664
20240102,134400,65402859400,41450,41450,41500,41400,1384
20240102,134300,65345493100,41450,41400,41500,41350,3567
20240102,134200,65197735700,41400,41400,41450,41350,3567
20240102,134100,65050101650,41400,41450,41450,41350,3786
20240102,134000,64893304350,41450,41450,41450,41400,1645
20240102,133900,64825187850,41400,41450,41450,41400,1174
20240102,133800,64776542900,41400,41400,41450,41400,1443
20240102,133700,64716791150,41400,41450,41450,41400,1501
20240102,133600,64654580600,41450,41400,41450,41400,2199
20240102,133500,64563511050,41450,41450,41450,41400,963
20240102,133400,64523627800,41450,41400,41450,41400,1186
20240102,133300,64474479200,41450,41450,41450,41400,1909
20240102,133200,64395383650,41450,41400,41450,41400,2872
20240102,133100,64276365250,41450,41400,41450,41400,3152
20240102,133000,64145796200,41400,41400,41450,41400,1962
20240102,132900,64064514050,41400,41450,41450,41400,2512
20240102,132800,63960419800,41400,41450,41450,41400,1025
20240102,132700,63917945550,41400,41500,41500,41400,2971
20240102,132600,63794804600,41450,41500,41500,41450,2265
20240102,132500,63700875500,41500,41500,41550,41450,5170
20240102,132400,63486321050,41450,41500,41500,41450,4788
20240102,132300,63287637850,41500,41500,41550,41450,2692
20240102,132200,63175957950,41500,41550,41550,41450,12343
20240102,132100,62663584350,41500,41400,41500,41350,27901
20240102,132000,61506968100,41400,41350,41400,41350,1385
20240102,131900,61449646050,41350,41300,41400,41300,4556
20240102,131800,61261249600,41350,41300,41350,41250,1600
20240102,131700,61195133650,41300,41300,41350,41250,3579
20240102,131600,61047320400,41300,41250,41300,41200,1707
20240102,131500,60976878000,41250,41150,41250,41150,1360
20240102,131400,60920844650,41200,41250,41250,41150,1073
20240102,131300,60876669850,41250,41200,41250,41150,1800
20240102,131200,60802494800,41250,41200,41250,41150,598
20240102,131100,60777858350,41200,41150,41250,41150,3076
20240102,131000,60651188650,41150,41150,41200,41150,1476
20240102,130900,60590438300,41200,41150,41200,41150,3059
20240102,130800,60464446900,41150,41100,41200,41100,3049
20240102,130700,60338971750,41100,41200,41200,41100,4903
20240102,130600,60137336800,41150,41150,41200,41150,2021
20240102,130500,60054163100,41200,41200,41250,41150,3130
20240102,130400,59925240500,41200,41200,41250,41200,1467
20240102,130300,59864793650,41250,41200,41250,41200,1864
20240102,130200,59787990050,41250,41200,41250,41150,2402
20240102,130100,59689056450,41150,41200,41250,41150,9519
20240102,130000,59296881700,41200,41250,41300,41200,3402
20240102,125900,59156638550,41250,41250,41300,41250,1836
20240102,125800,59080895600,41250,41250,41300,41200,3244
20240102,125700,58947090000,41300,41300,41350,41250,4134
20240102,125600,58776475000,41300,41350,41350,41300,2974
20240102,125500,58653606250,41300,41300,41350,41300,2343
20240102,125400,58556762000,41300,41350,41350,41300,1482
20240102,125300,58495532400,41350,41350,41400,41350,2519
20240102,125200,58391361100,41400,41350,41400,41350,1286
20240102,125100,58338166300,41350,41350,41400,41350,394
20240102,125000,58321870150,41350,41350,41400,41350,1695
20240102,124900,58251771250,41350,41350,41400,41300,2263
20240102,124800,58158191050,41350,41350,41400,41350,1533
20240102,124700,58094772700,41400,41350,41400,41350,522
20240102,124600,58073178400,41350,41400,41400,41350,2393
20240102,124500,57974204750,41400,41450,41450,41400,2250
20240102,124400,57881049750,41400,41400,41450,41400,1063
20240102,124300,57837032800,41350,41450,41450,41350,2067
20240102,124200,57751461900,41400,41400,41450,41400,868
20240102,124100,57715494450,41450,41400,41500,41400,1724
20240102,124000,57644036400,41400,41450,41450,41400,1282
20240102,123900,57590898000,41450,41500,41500,41400,1448
20240102,123800,57530874500,41450,41450,41500,41450,429
20240102,123700,57513087400,41450,41450,41500,41450,1221
20240102,123600,57462462500,41450,41500,41500,41450,481
20240102,123500,57442516500,41500,41500,41500,41450,1264
20240102,123400,57390088300,41450,41450,41500,41450,931
20240102,123300,57351485450,41450,41500,41500,41400,1299
20240102,123200,57297651950,41450,41500,41500,41450,2004
20240102,123100,57214564000,41450,41450,41500,41450,889
20240102,123000,57177709500,41450,41500,41500,41450,2124
20240102,122900,57089645750,41450,41450,41500,41450,1183
20240102,122800,57040580600,41450,41500,41550,41450,3028
20240102,122700,56914922750,41450,41450,41500,41450,6449
20240102,122600,56647400650,41450,41450,41500,41450,1798
20240102,122500,56572861750,41450,41400,41500,41400,5972
20240102,122400,56325305250,41450,41400,41450,41400,2656
20240102,122300,56215334150,41450,41450,41500,41350,5086
20240102,122200,56004684550,41450,41450,41500,41450,2169
20240102,122100,55914751700,41500,41500,41500,41450,2720
20240102,122000,55801935800,41450,41400,41500,41400,1842
20240102,121900,55725593650,41400,41500,41500,41400,2061
20240102,121800,55640161350,41450,41450,41500,41450,1432
20240102,121700,55580787050,41500,41500,41500,41450,1341
20240102,121600,55525168850,41450,41500,41500,41450,3430
20240102,121500,55382939650,41500,41500,41550,41450,1129
20240102,121400,55336071850,41550,41550,41550,41500,1889
20240102,121300,55257657850,41500,41500,41550,41500,1598
20240102,121200,55191295300,41550,41550,41550,41500,1699
20240102,121100,55120726500,41500,41550,41550,41500,664
20240102,121000,55093155400,41550,41450,41550,41450,3349
20240102,120900,54954210150,41500,41500,41500,41450,2403
20240102,120800,54854500300,41450,41500,41500,41450,1425
20240102,120700,54795380950,41550,41550,41550,41450,2088
20240102,120600,54708708000,41550,41550,41550,41500,1864
20240102,120500,54631310750,41550,41600,41600,41550,4640
20240102,120400,54438500200,41600,41550,41600,41550,2491
20240102,120300,54334922400,41550,41500,41600,41450,16854
20240102,120200,53635283450,41450,41450,41500,41350,6632
20240102,120100,53360384000,41350,41400,41450,41350,1300
20240102,120000,53306575900,41400,41400,41450,41400,3191
20240102,115900,53174433050,41450,41400,41450,41400,1054
20240102,115800,53130788950,41450,41450,41500,41400,1131
20240102,115700,53083931500,41450,41400,41500,41400,6523
20240102,115600,52813543550,41400,41400,41450,41300,2179
20240102,115500,52723312800,41400,41350,41400,41300,5456
20240102,115400,52497660450,41400,41350,41400,41300,3137
20240102,115300,52367937550,41350,41350,41400,41300,4954
20240102,115200,52163140050,41350,41350,41400,41350,932
20240102,115100,52124591900,41350,41400,41450,41350,2167
20240102,115000,52034918500,41450,41350,41450,41350,2748
20240102,114900,51921196600,41350,41350,41400,41350,1402
20240102,114800,51863206950,41400,41450,41450,41350,1873
20240102,114700,51785639800,41450,41350,41450,41350,5077
20240102,114600,51575299400,41350,41450,41450,41350,3361
20240102,114500,51436120100,41450,41300,41450,41300,3431
20240102,114400,51294147000,41350,41250,41350,41250,2596
20240102,114300,51186907300,41300,41350,41350,41250,2844
20240102,114200,51069451250,41350,41450,41450,41300,11606
20240102,114100,50588995150,41450,41450,41500,41400,1555
20240102,114000,50524573100,41400,41450,41500,41400,3510
20240102,113900,50379127850,41450,41500,41500,41450,2099
20240102,113800,50292109000,41500,41450,41500,41450,4234
20240102,113700,50116494500,41450,41450,41500,41400,6019
20240102,113600,49867107450,41400,41400,41450,41400,1684
20240102,113500,49797331600,41450,41400,41500,41400,3374
20240102,113400,49657502650,41450,41300,41500,41300,13853
20240102,113300,49083472700,41350,41350,41400,41300,6810
20240102,113200,48801898600,41350,41300,41400,41300,5597
20240102,113100,48570460000,41300,41300,41350,41250,1896
20240102,113000,48492154500,41300,41250,41350,41250,2738
20240102,112900,48379111950,41250,41250,41300,41200,8982
20240102,112800,48008641700,41250,41250,41300,41250,2607
20240102,112700,47901072350,41250,41300,41350,41250,2163
20240102,112600,47811715200,41300,41300,41350,41200,6646
20240102,112500,47537357300,41300,41300,41350,41250,6460
20240102,112400,47270791600,41300,41400,41400,41250,5503
20240102,112300,47043367500,41400,41300,41400,41300,5780
20240102,112200,46804341450,41300,41300,41400,41300,5134
20240102,112100,46592133250,41300,41400,41450,41300,6528
20240102,112000,46321960300,41400,41400,41450,41350,4471
20240102,111900,46136777400,41450,41400,41450,41300,9030
20240102,111800,45763193200,41350,41500,41500,41350,5035
20240102,111700,45554640500,41500,41500,41500,41400,8965
20240102,111600,45182866650,41450,41550,41600,41450,11853
20240102,111500,44690417600,41600,41400,41700,41350,67738
20240102,111400,41878325250,41350,41150,41400,41100,40825
20240102,111300,40193522550,41150,41100,41200,41100,9681
20240102,111200,39795289500,41100,41000,41150,41000,14053
20240102,111100,39217644800,41050,40950,41050,40900,6381
20240102,111000,38956136450,40900,40950,41000,40900,6303
20240102,110900,38698073550,40950,41000,41050,40950,5553
20240102,110800,38470500600,40950,40900,41100,40900,20377
20240102,110700,37635022100,40950,40750,41000,40750,10778
20240102,110600,37194286350,40750,40800,40800,40750,2434
20240102,110500,37095027950,40800,40750,40800,40750,3601
20240102,110400,36948150150,40750,40750,40850,40750,3648
20240102,110300,36799356300,40750,40800,40850,40750,6761
20240102,110200,36523487950,40850,40750,40850,40750,4419
20240102,110100,36343145800,40800,40900,40950,40750,11006
20240102,110000,35893950350,40950,40850,41000,40850,4300
20240102,105900,35718038900,40950,40950,41000,40850,4466
20240102,105800,35535213900,40950,40950,41000,40900,4676
20240102,105700,35343670500,41000,40800,41000,40800,6891
20240102,105600,35061881950,40800,41000,41100,40750,17004
20240102,105500,34366461250,41050,41150,41200,41050,9366
20240102,105400,33980870350,41200,40950,41200,40900,21364
20240102,105300,33103708500,40950,41100,41150,40950,7239
20240102,105200,32806470950,41100,41150,41250,41100,13921
20240102,105100,32233261500,41150,41150,41200,41100,9646
20240102,105000,31836259600,41150,41050,41200,41000,39665
20240102,104900,30205539100,41000,40800,41050,40800,20594
20240102,104800,29362050900,40800,40800,40900,40750,7765
20240102,104700,29044948750,40900,40800,40900,40750,9441
20240102,104600,28659319950,40750,40900,41000,40750,9015
20240102,104500,28291192050,40900,41050,41100,40850,14182
20240102,104400,27709374150,41100,40900,41100,40900,15146
20240102,104300,27088424350,40950,40750,41000,40700,9965
20240102,104200,26681500300,40800,41100,41100,40700,19010
20240102,104100,25903354400,41100,40950,41150,40850,40686
20240102,104000,24235004950,40900,40900,40950,40850,21700
20240102,103900,23346817950,40900,40800,41000,40750,29320
20240102,103800,22147345650,40800,40400,40900,40400,82342
20240102,103700,18800835100,40400,40450,40450,40350,6807
20240102,103600,18525810700,40400,40250,40450,40200,25034
20240102,103500,17515589350,40250,40250,40250,40150,2675
20240102,103400,17408025650,40250,40150,40300,40150,9594
20240102,103300,17022314650,40150,40300,40300,40100,5542
20240102,103200,16799533600,40250,40300,40350,40250,4609
20240102,103100,16613838450,40250,40300,40450,40250,29271
20240102,103000,15432069250,40350,40000,40350,40000,32602
20240102,102900,14119793800,40000,40200,40250,40000,16717
20240102,102800,13449295650,40200,40150,40250,40150,6628
20240102,102700,13182870450,40150,40150,40200,40100,4866
20240102,102600,12987498850,40150,40250,40350,40150,14227
20240102,102500,12414747550,40250,40150,40350,40150,22369
20240102,102400,11514172550,40200,40250,40300,40150,26693
20240102,102300,10439241800,40250,39850,40250,39800,69539
20240102,102200,7658587800,39850,39800,39900,39800,13932
20240102,102100,7103182850,39850,39700,39850,39650,25065
20240102,102000,6106490900,39650,39550,39700,39550,8521
20240102,101900,5768861600,39600,39450,39600,39450,5921
20240102,101800,5534835200,39450,39450,39550,39400,4261
20240102,101700,5366615650,39550,39550,39550,39400,9952
20240102,101600,4973468400,39500,39300,39550,39250,21192
20240102,101500,4137774650,39350,39250,39350,39250,4191
20240102,101400,3973150550,39250,39200,39300,39150,4602
20240102,101300,3792658650,39200,39200,39250,39150,2037
20240102,101200,3712844450,39200,39350,39350,39150,5654
20240102,101100,3491023200,39350,39150,39400,39150,8370
20240102,101000,3162056600,39200,39150,39250,39100,9965
20240102,100900,2771726950,39150,39050,39200,39050,6781
20240102,100800,2506392250,39050,39150,39150,39000,2650
20240102,100700,2402842950,39150,39200,39250,39100,8911
20240102,100600,2053645650,39200,39100,39250,39050,12430
20240102,100500,1566889400,39100,38900,39100,38850,5584
20240102,100400,1349162350,38850,38900,39000,38850,16232
20240102,100300,717253950,38900,38750,38950,38700,3364
20240102,100200,586655900,38750,38750,38800,38650,2710
20240102,100100,481785650,38700,38600,38800,38600,2847
20240102,100000,371638450,38600,38550,38750,38500,9367