KissMeData/005290/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,184500,42557404100,42100,42100,42100,42100,16400
20240104,184400,42557404100,42100,42100,42100,42100,0
20240104,184300,42557404100,42100,42100,42100,42100,0
20240104,184200,42557404100,42100,42100,42100,42100,0
20240104,184100,42557404100,42100,42100,42100,42100,0
20240104,184000,42557404100,42100,42100,42100,42100,0
20240104,183900,42557404100,42100,42100,42100,42100,0
20240104,183800,42557404100,42100,42100,42100,42100,0
20240104,183700,42557404100,42100,42100,42100,42100,0
20240104,183600,42557404100,42100,42100,42100,42100,0
20240104,183500,42557404100,42100,42100,42100,42100,0
20240104,183400,42557404100,42100,42100,42100,42100,0
20240104,183300,42557404100,42100,42100,42100,42100,0
20240104,183200,42557404100,42100,42100,42100,42100,0
20240104,183100,42557404100,42100,42100,42100,42100,0
20240104,183000,42557404100,42100,42100,42100,42100,0
20240104,182900,42557404100,42100,42100,42100,42100,0
20240104,182800,42557404100,42100,42100,42100,42100,0
20240104,182700,42557404100,42100,42100,42100,42100,0
20240104,182600,42557404100,42100,42100,42100,42100,0
20240104,182500,42557404100,42100,42100,42100,42100,0
20240104,182400,42557404100,42100,42100,42100,42100,0
20240104,182300,42557404100,42100,42100,42100,42100,0
20240104,182200,42557404100,42100,42100,42100,42100,0
20240104,182100,42557404100,42100,42100,42100,42100,0
20240104,182000,42557404100,42100,42100,42100,42100,0
20240104,181900,42557404100,42100,42100,42100,42100,0
20240104,181800,42557404100,42100,42100,42100,42100,0
20240104,181700,42557404100,42100,42100,42100,42100,0
20240104,181600,42557404100,42100,42100,42100,42100,0
20240104,181500,42557404100,42100,42100,42100,42100,16400
20240104,181400,42557404100,42100,42100,42100,42100,0
20240104,181300,42557404100,42100,42100,42100,42100,0
20240104,181200,42557404100,42100,42100,42100,42100,0
20240104,181100,42557404100,42100,42100,42100,42100,0
20240104,181000,42557404100,42100,42100,42100,42100,0
20240104,180900,42557404100,42100,42100,42100,42100,0
20240104,180800,42557404100,42100,42100,42100,42100,0
20240104,180700,42557404100,42100,42100,42100,42100,0
20240104,180600,42557404100,42100,42100,42100,42100,0
20240104,180500,42557404100,42100,42100,42100,42100,0
20240104,180400,42557404100,42100,42100,42100,42100,0
20240104,180300,42557404100,42100,42100,42100,42100,0
20240104,180200,42557404100,42100,42100,42100,42100,0
20240104,180100,42557404100,42100,42100,42100,42100,0
20240104,180000,42557404100,42100,42100,42100,42100,0
20240104,175900,42557404100,42100,42100,42100,42100,0
20240104,175800,42557404100,42100,42100,42100,42100,0
20240104,175700,42557404100,42100,42100,42100,42100,0
20240104,175600,42557404100,42100,42100,42100,42100,0
20240104,175500,42557404100,42100,42100,42100,42100,0
20240104,175400,42557404100,42100,42100,42100,42100,0
20240104,175300,42557404100,42100,42100,42100,42100,0
20240104,175200,42557404100,42100,42100,42100,42100,0
20240104,175100,42557404100,42100,42100,42100,42100,0
20240104,175000,42557404100,42100,42100,42100,42100,0
20240104,174900,42557404100,42100,42100,42100,42100,0
20240104,174800,42557404100,42100,42100,42100,42100,0
20240104,174700,42557404100,42100,42100,42100,42100,0
20240104,174600,42557404100,42100,42100,42100,42100,0
20240104,174500,42557404100,42100,42100,42100,42100,16400
20240104,174400,42557404100,42100,42100,42100,42100,0
20240104,174300,42557404100,42100,42100,42100,42100,0
20240104,174200,42557404100,42100,42100,42100,42100,0
20240104,174100,42557404100,42100,42100,42100,42100,0
20240104,174000,42557404100,42100,42100,42100,42100,0
20240104,173900,42557404100,42100,42100,42100,42100,0
20240104,173800,42557404100,42100,42100,42100,42100,0
20240104,173700,42557404100,42100,42100,42100,42100,0
20240104,173600,42557404100,42100,42100,42100,42100,0
20240104,173500,42557404100,42100,42100,42100,42100,0
20240104,173400,42557404100,42100,42100,42100,42100,0
20240104,173300,42557404100,42100,42100,42100,42100,0
20240104,173200,42557404100,42100,42100,42100,42100,0
20240104,173100,42557404100,42100,42100,42100,42100,0
20240104,173000,42557404100,42100,42100,42100,42100,0
20240104,172900,42557404100,42100,42100,42100,42100,0
20240104,172800,42557404100,42100,42100,42100,42100,0
20240104,172700,42557404100,42100,42100,42100,42100,0
20240104,172600,42557404100,42100,42100,42100,42100,0
20240104,172500,42557404100,42100,42100,42100,42100,0
20240104,172400,42557404100,42100,42100,42100,42100,0
20240104,172300,42557404100,42100,42100,42100,42100,0
20240104,172200,42557404100,42100,42100,42100,42100,0
20240104,172100,42557404100,42100,42100,42100,42100,0
20240104,172000,42557404100,42100,42100,42100,42100,0
20240104,171900,42557404100,42100,42100,42100,42100,0
20240104,171800,42557404100,42100,42100,42100,42100,0
20240104,171700,42557404100,42100,42100,42100,42100,0
20240104,171600,42557404100,42100,42100,42100,42100,0
20240104,171500,42557404100,42100,42100,42100,42100,16400
20240104,171400,42557404100,42100,42100,42100,42100,0
20240104,171300,42557404100,42100,42100,42100,42100,0
20240104,171200,42557404100,42100,42100,42100,42100,0
20240104,171100,42557404100,42100,42100,42100,42100,0
20240104,171000,42557404100,42100,42100,42100,42100,0
20240104,170900,42557404100,42100,42100,42100,42100,0
20240104,170800,42557404100,42100,42100,42100,42100,0
20240104,170700,42557404100,42100,42100,42100,42100,0
20240104,170600,42557404100,42100,42100,42100,42100,0
20240104,170500,42557404100,42100,42100,42100,42100,0
20240104,170400,42557404100,42100,42100,42100,42100,0
20240104,170300,42557404100,42100,42100,42100,42100,0
20240104,170200,42557404100,42100,42100,42100,42100,0
20240104,170100,42557404100,42100,42100,42100,42100,0
20240104,170000,42557404100,42100,42100,42100,42100,0
20240104,165900,42557404100,42100,42100,42100,42100,0
20240104,165800,42557404100,42100,42100,42100,42100,0
20240104,165700,42557404100,42100,42100,42100,42100,0
20240104,165600,42557404100,42100,42100,42100,42100,0
20240104,165500,42557404100,42100,42100,42100,42100,0
20240104,165400,42557404100,42100,42100,42100,42100,0
20240104,165300,42557404100,42100,42100,42100,42100,0
20240104,165200,42557404100,42100,42100,42100,42100,0
20240104,165100,42557404100,42100,42100,42100,42100,0
20240104,165000,42557404100,42100,42100,42100,42100,0
20240104,164900,42557404100,42100,42100,42100,42100,0
20240104,164800,42557404100,42100,42100,42100,42100,0
20240104,164700,42557404100,42100,42100,42100,42100,0
20240104,164600,42557404100,42100,42100,42100,42100,0
20240104,164500,42557404100,42100,42100,42100,42100,16400
20240104,164400,42557404100,42100,42100,42100,42100,0
20240104,164300,42557404100,42100,42100,42100,42100,0
20240104,164200,42557404100,42100,42100,42100,42100,0
20240104,164100,42557404100,42100,42100,42100,42100,0
20240104,164000,42557404100,42100,42100,42100,42100,0
20240104,163900,42557404100,42100,42100,42100,42100,0
20240104,163800,42557404100,42100,42100,42100,42100,0
20240104,163700,42557404100,42100,42100,42100,42100,0
20240104,163600,42557404100,42100,42100,42100,42100,0
20240104,163500,42557404100,42100,42100,42100,42100,0
20240104,163400,42557404100,42100,42100,42100,42100,0
20240104,163300,42557404100,42100,42100,42100,42100,0
20240104,163200,42557404100,42100,42100,42100,42100,0
20240104,163100,42557404100,42100,42100,42100,42100,0
20240104,163000,42557404100,42100,42100,42100,42100,0
20240104,162900,42557404100,42100,42100,42100,42100,0
20240104,162800,42557404100,42100,42100,42100,42100,0
20240104,162700,42557404100,42100,42100,42100,42100,0
20240104,162600,42557404100,42100,42100,42100,42100,0
20240104,162500,42557404100,42100,42100,42100,42100,0
20240104,162400,42557404100,42100,42100,42100,42100,0
20240104,162300,42557404100,42100,42100,42100,42100,0
20240104,162200,42557404100,42100,42100,42100,42100,0
20240104,162100,42557404100,42100,42100,42100,42100,0
20240104,162000,42557404100,42100,42100,42100,42100,0
20240104,161900,42557404100,42100,42100,42100,42100,0
20240104,161800,42557404100,42100,42100,42100,42100,0
20240104,161700,42557404100,42100,42100,42100,42100,0
20240104,161600,42557404100,42100,42100,42100,42100,0
20240104,161500,42557404100,42100,42100,42100,42100,16400
20240104,161400,42557404100,42100,42100,42100,42100,0
20240104,161300,42557404100,42100,42100,42100,42100,0
20240104,161200,42557404100,42100,42100,42100,42100,0
20240104,161100,42557404100,42100,42100,42100,42100,0
20240104,161000,42557404100,42100,42100,42100,42100,0
20240104,160900,42557404100,42100,42100,42100,42100,0
20240104,160800,42557404100,42100,42100,42100,42100,0
20240104,160700,42557404100,42100,42100,42100,42100,0
20240104,160600,42557404100,42100,42100,42100,42100,0
20240104,160500,42557404100,42100,42100,42100,42100,0
20240104,160400,42557404100,42100,42100,42100,42100,0
20240104,160300,42557404100,42100,42100,42100,42100,0
20240104,160200,42557404100,42100,42100,42100,42100,0
20240104,160100,42557404100,42100,42100,42100,42100,0
20240104,160000,42557404100,42100,42100,42100,42100,0
20240104,155900,42557404100,42100,42100,42100,42100,0
20240104,155800,42557404100,42100,42100,42100,42100,0
20240104,155700,42557404100,42100,42100,42100,42100,0
20240104,155600,42557404100,42100,42100,42100,42100,0
20240104,155500,42557404100,42100,42100,42100,42100,0
20240104,155400,42557404100,42100,42100,42100,42100,0
20240104,155300,42557404100,42100,42100,42100,42100,0
20240104,155200,42557404100,42100,42100,42100,42100,0
20240104,155100,42557404100,42100,42100,42100,42100,0
20240104,155000,42557404100,42100,42100,42100,42100,0
20240104,154900,42557404100,42100,42100,42100,42100,0
20240104,154800,42557404100,42100,42100,42100,42100,0
20240104,154700,42557404100,42100,42100,42100,42100,0
20240104,154600,42557404100,42100,42100,42100,42100,0
20240104,154500,42557404100,42100,42100,42100,42100,16400
20240104,154400,42557404100,42100,42100,42100,42100,0
20240104,154300,42557404100,42100,42100,42100,42100,0
20240104,154200,42557404100,42100,42100,42100,42100,0
20240104,154100,42557404100,42100,42100,42100,42100,0
20240104,154000,42557404100,42100,42100,42100,42100,0
20240104,153900,42557404100,42100,42100,42100,42100,0
20240104,153800,42557404100,42100,42100,42100,42100,0
20240104,153700,42557404100,42100,42100,42100,42100,0
20240104,153600,42557404100,42100,42100,42100,42100,0
20240104,153500,42557404100,42100,42100,42100,42100,0
20240104,153400,42557404100,42100,42100,42100,42100,0
20240104,153300,42557404100,42100,42100,42100,42100,0
20240104,153200,42557404100,42100,42100,42100,42100,0
20240104,153100,42557404100,42100,42100,42100,42100,0
20240104,153000,42557404100,42100,42100,42100,42100,16400
20240104,152900,41866964100,41800,41800,41800,41800,0
20240104,152800,41866964100,41800,41800,41800,41800,0
20240104,152700,41866964100,41800,41800,41800,41800,0
20240104,152600,41866964100,41800,41800,41800,41800,0
20240104,152500,41866964100,41800,41800,41800,41800,0
20240104,152400,41866964100,41800,41800,41800,41800,0
20240104,152300,41866964100,41800,41800,41800,41800,0
20240104,152200,41866964100,41800,41800,41800,41800,0
20240104,152100,41866964100,41800,41800,41800,41800,0
20240104,152000,41866964100,41800,41800,41800,41800,0
20240104,151900,41866964100,41800,41800,41850,41750,934
20240104,151800,41827927300,41850,41800,41850,41750,3876
20240104,151700,41665963400,41800,41800,41800,41750,1210
20240104,151600,41615398800,41800,41850,41850,41750,1641
20240104,151500,41546798550,41850,41800,41850,41800,757
20240104,151400,41515131650,41800,41900,41900,41800,734
20240104,151300,41484415200,41900,41900,41900,41800,436
20240104,151200,41466167600,41850,41750,41900,41750,4793
20240104,151100,41265642750,41800,41800,41850,41750,1638
20240104,151000,41197172950,41800,41850,41850,41800,400
20240104,150900,41180442550,41800,41850,41850,41800,1154
20240104,150800,41132193050,41800,41800,41850,41750,762
20240104,150700,41100345250,41800,41850,41900,41750,1364
20240104,150600,41043360550,41850,41800,41900,41800,4385
20240104,150500,40859829400,41800,41850,41850,41750,3056
20240104,150400,40732058850,41800,41700,41800,41650,6512
20240104,150300,40460253850,41700,41750,41800,41700,1229
20240104,150200,40408985000,41750,41900,41900,41700,5733
20240104,150100,40169462100,41900,41900,41900,41850,737
20240104,150000,40138607650,41850,41950,41950,41850,1028
20240104,145900,40095525800,41950,41900,41950,41800,1698
20240104,145800,40024394450,41900,41800,41900,41800,674
20240104,145700,39996180000,41900,41800,41900,41800,628
20240104,145600,39969897000,41750,41750,41900,41750,896
20240104,145500,39932429650,41700,41950,41950,41700,8033
20240104,145400,39596566850,41900,41850,41950,41800,2187
20240104,145300,39504940000,41800,41850,41900,41750,2616
20240104,145200,39395611650,41850,41900,41950,41850,1003
20240104,145100,39353621900,41900,41900,41950,41850,571
20240104,145000,39329693300,41900,41900,41900,41850,712
20240104,144900,39299866000,41850,41850,41900,41850,376
20240104,144800,39284121850,41900,41850,41950,41850,624
20240104,144700,39257976200,41900,41950,41950,41850,1742
20240104,144600,39185020950,41950,41900,41950,41900,534
20240104,144500,39162629650,41850,41900,41950,41850,625
20240104,144400,39136432150,41900,41950,41950,41850,616
20240104,144300,39110604750,41950,41850,41950,41800,2849
20240104,144200,38991414250,41850,41950,41950,41850,1018
20240104,144100,38948781450,41950,42050,42050,41900,1496
20240104,144000,38886029200,42000,42050,42050,42000,1435
20240104,143900,38825709950,42050,42050,42100,42000,457
20240104,143800,38806482250,42050,42050,42100,42050,615
20240104,143700,38780619900,42050,42100,42100,42000,684
20240104,143600,38751851200,42100,42050,42100,42000,950
20240104,143500,38711881450,42050,42100,42100,42050,494
20240104,143400,38691108100,42050,42000,42100,42000,388
20240104,143300,38674789350,42000,41950,42000,41900,1520
20240104,143200,38610982650,41950,41900,42000,41900,2641
20240104,143100,38500263950,41900,41950,41950,41900,383
20240104,143000,38484203250,41950,41950,42050,41900,2941
20240104,142900,38360724350,41950,41950,42000,41900,2174
20240104,142800,38269566100,41950,42050,42100,41950,975
20240104,142700,38228601350,42050,42050,42100,42000,1522
20240104,142600,38164644350,42050,42100,42150,42050,942
20240104,142500,38124981200,42150,42050,42150,42050,1772
20240104,142400,38050328300,42050,42100,42150,42050,1627
20240104,142300,37981859800,42100,42100,42150,42050,544
20240104,142200,37958961300,42150,42200,42200,42100,872
20240104,142100,37922237500,42200,42200,42200,42150,1322
20240104,142000,37866498700,42200,42250,42250,42150,374
20240104,141900,37850715550,42200,42150,42250,42150,389
20240104,141800,37834298350,42200,42200,42200,42150,536
20240104,141700,37811685200,42200,42250,42250,42200,684
20240104,141600,37782813400,42200,42300,42300,42200,564
20240104,141500,37758984250,42300,42300,42300,42250,664
20240104,141400,37730916650,42250,42350,42350,42250,2741
20240104,141300,37615011400,42300,42350,42350,42300,689
20240104,141200,37585849000,42350,42250,42350,42250,1602
20240104,141100,37518090450,42250,42200,42250,42200,1815
20240104,141000,37441407400,42200,42150,42250,42150,1922
20240104,140900,37360297450,42150,42200,42200,42150,470
20240104,140800,37340464400,42200,42200,42200,42100,792
20240104,140700,37307072400,42150,42200,42200,42150,206
20240104,140600,37298379650,42200,42100,42250,42100,1936
20240104,140500,37216674700,42150,42200,42200,42100,299
20240104,140400,37204064950,42200,42250,42250,42200,341
20240104,140300,37189669700,42250,42250,42300,42150,503
20240104,140200,37168420600,42300,42300,42300,42200,261
20240104,140100,37157383500,42200,42300,42300,42150,856
20240104,140000,37121196600,42100,42250,42300,42100,588
20240104,135900,37096353550,42250,42200,42250,42000,1692
20240104,135800,37025133800,42200,42200,42250,42200,359
20240104,135700,37009979700,42150,42150,42250,42150,622
20240104,135600,36983734200,42150,42150,42200,42150,410
20240104,135500,36966439150,42100,42100,42150,42050,5291
20240104,135400,36743928950,42100,42100,42150,42100,707
20240104,135300,36714162500,42050,42150,42150,42050,818
20240104,135200,36679741300,42150,42300,42300,42150,2973
20240104,135100,36554234600,42300,42300,42350,42300,1569
20240104,135000,36487863450,42250,42300,42300,42250,632
20240104,134900,36461148600,42300,42300,42300,42250,258
20240104,134800,36450236850,42300,42300,42350,42300,2366
20240104,134700,36350077000,42350,42350,42350,42300,683
20240104,134600,36321157700,42350,42350,42350,42300,867
20240104,134500,36284457400,42300,42350,42350,42300,1164
20240104,134400,36235167100,42350,42300,42350,42250,1026
20240104,134300,36191751550,42300,42250,42300,42250,1751
20240104,134200,36117755700,42250,42200,42300,42200,1936
20240104,134100,36036019500,42200,42300,42350,42200,3825
20240104,134000,35874352850,42350,42350,42350,42300,275
20240104,133900,35862707050,42350,42350,42400,42300,1208
20240104,133800,35811549050,42300,42300,42350,42300,3048
20240104,133700,35682549550,42300,42300,42300,42250,411
20240104,133600,35665165100,42300,42300,42300,42250,722
20240104,133500,35634643550,42300,42300,42300,42250,1965
20240104,133400,35551607050,42300,42250,42300,42250,885
20240104,133300,35514201250,42250,42250,42250,42200,478
20240104,133200,35494008700,42250,42300,42300,42200,1544
20240104,133100,35428757900,42300,42300,42350,42250,3724
20240104,133000,35271176600,42250,42400,42450,42250,2134
20240104,132900,35180728250,42450,42600,42650,42200,1794
20240104,132800,35104591000,42600,42450,42700,42450,11180
20240104,132700,34628524400,42450,42350,42500,42300,2111
20240104,132600,34538956300,42400,42400,42450,42250,4561
20240104,132500,34345718800,42350,42400,42400,42350,782
20240104,132400,34312581350,42400,42450,42500,42350,4460
20240104,132300,34123353500,42500,42450,42500,42450,8805
20240104,132200,33749225750,42500,42350,42500,42300,7634
20240104,132100,33425492000,42350,42100,42400,42050,14612
20240104,132000,32807880300,42100,42000,42150,42000,6507
20240104,131900,32534333200,41950,41850,41950,41850,5934
20240104,131800,32285729200,41800,41850,41850,41800,130
20240104,131700,32280289650,41850,41850,41850,41800,897
20240104,131600,32242750400,41900,41850,41900,41800,2780
20240104,131500,32126413000,41850,41900,41900,41850,1241
20240104,131400,32074468300,41850,41900,41900,41850,1489
20240104,131300,32012083900,41900,41900,41900,41850,190
20240104,131200,32004122950,41850,41900,41900,41850,2671
20240104,131100,31892328350,41900,41900,41900,41850,197
20240104,131000,31884074350,41900,41900,41900,41850,153
20240104,130900,31877663900,41900,41900,41900,41850,583
20240104,130800,31853255500,41900,41850,41900,41850,704
20240104,130700,31823776200,41900,41850,41900,41850,203
20240104,130600,31815273850,41850,41850,41900,41850,1021
20240104,130500,31772536650,41850,41800,41850,41800,1019
20240104,130400,31729892950,41850,41850,41850,41800,403
20240104,130300,31713033800,41850,41900,41900,41850,1424
20240104,130200,31653425150,41900,41900,41900,41850,248
20240104,130100,31643034250,41900,41900,41900,41850,353
20240104,130000,31628245400,41900,41900,41900,41850,374
20240104,125900,31612579400,41850,41900,41900,41850,204
20240104,125800,31604034050,41850,41900,41900,41850,1346
20240104,125700,31547646500,41850,41850,41900,41850,312
20240104,125600,31534582050,41900,41850,41900,41800,283
20240104,125500,31522740750,41850,41850,41850,41800,209
20240104,125400,31513996900,41850,41800,41850,41800,300
20240104,125300,31501442350,41850,41900,41900,41800,1253
20240104,125200,31449007050,41900,41900,41900,41850,442
20240104,125100,31430499000,41900,41900,41950,41900,1499
20240104,125000,31367679650,41900,41950,41950,41900,1949
20240104,124900,31285978150,42000,41950,42000,41950,451
20240104,124800,31267058250,41950,42050,42050,41950,655
20240104,124700,31239543800,42000,42000,42050,41950,3783
20240104,124600,31080665300,42000,41950,42000,41900,3263
20240104,124500,30943786050,41950,41900,41950,41850,1746
20240104,124400,30870585950,41850,41900,41900,41850,150
20240104,124300,30864301600,41850,41900,41900,41850,1129
20240104,124200,30817009000,41900,41900,41900,41800,236
20240104,124100,30807126100,41850,41900,41900,41850,276
20240104,124000,30795564400,41850,41850,41900,41850,291
20240104,123900,30783381650,41850,41850,41900,41850,554
20240104,123800,30760185200,41900,41850,41900,41800,954
20240104,123700,30720253500,41850,41800,41850,41800,215
20240104,123600,30711257350,41850,41850,41900,41850,1173
20240104,123500,30662148100,41900,41850,41900,41800,850
20240104,123400,30626572350,41850,41800,41850,41800,576
20240104,123300,30602469150,41850,41850,41850,41800,1263
20240104,123200,30549619800,41850,41850,41900,41800,1895
20240104,123100,30470304350,41900,41900,41900,41850,603
20240104,123000,30445039100,41850,41900,41900,41850,219
20240104,122900,30435871300,41900,41800,41900,41800,1078
20240104,122800,30390757200,41850,41900,41900,41800,598
20240104,122700,30365731750,41850,41850,41900,41850,1185
20240104,122600,30316125150,41800,41750,41850,41700,2686
20240104,122500,30203830900,41750,41750,41750,41700,492
20240104,122400,30183290700,41750,41750,41750,41700,188
20240104,122300,30175446250,41750,41750,41800,41700,1147
20240104,122200,30127556950,41800,41750,41800,41700,1279
20240104,122100,30074146000,41800,41850,41850,41800,811
20240104,122000,30040227500,41850,41800,41900,41800,3641
20240104,121900,29887754900,41850,41800,41850,41800,1778
20240104,121800,29813369300,41800,41800,41800,41750,391
20240104,121700,29797025550,41800,41800,41800,41750,889
20240104,121600,29759879400,41800,41750,41800,41700,1848
20240104,121500,29682712550,41700,41750,41750,41700,248
20240104,121400,29672365850,41750,41700,41750,41700,1215
20240104,121300,29621645850,41700,41750,41750,41700,214
20240104,121200,29612719000,41750,41750,41750,41700,670
20240104,121100,29584772950,41750,41700,41750,41700,360
20240104,121000,29569759500,41700,41750,41750,41650,589
20240104,120900,29545197800,41750,41700,41750,41700,561
20240104,120800,29521792900,41750,41700,41750,41700,600
20240104,120700,29496762600,41750,41750,41750,41700,16
20240104,120600,29496094700,41700,41700,41750,41700,1053
20240104,120500,29452184250,41700,41700,41700,41650,547
20240104,120400,29429374450,41700,41700,41700,41650,305
20240104,120300,29416656850,41650,41650,41700,41650,662
20240104,120200,29389084500,41650,41700,41700,41650,473
20240104,120100,29369383900,41700,41700,41700,41650,349
20240104,120000,29354830800,41700,41700,41700,41650,404
20240104,115900,29337992350,41600,41600,41650,41600,1052
20240104,115800,29294178350,41650,41650,41650,41600,1039
20240104,115700,29250948300,41650,41600,41650,41550,1162
20240104,115600,29202605100,41600,41500,41600,41450,2064
20240104,115500,29116922500,41500,41450,41500,41400,1051
20240104,115400,29073368000,41450,41450,41450,41400,351
20240104,115300,29058819550,41450,41450,41450,41400,171
20240104,115200,29051734850,41450,41450,41450,41400,282
20240104,115100,29040048300,41450,41350,41450,41350,1265
20240104,115000,28987655200,41400,41400,41450,41350,305
20240104,114900,28975034750,41400,41400,41450,41400,557
20240104,114800,28951973700,41400,41450,41450,41350,566
20240104,114700,28928536950,41450,41450,41450,41400,80
20240104,114600,28925223100,41400,41350,41450,41350,418
20240104,114500,28907900400,41400,41400,41400,41350,264
20240104,114400,28896977550,41350,41350,41350,41300,870
20240104,114300,28861004550,41350,41300,41350,41300,331
20240104,114200,28847325500,41350,41350,41350,41300,120
20240104,114100,28842364250,41300,41350,41350,41300,2616
20240104,114000,28734318000,41350,41350,41350,41300,538
20240104,113900,28712094500,41300,41400,41400,41300,2428
20240104,113800,28611677400,41400,41450,41450,41350,888
20240104,113700,28574907100,41400,41450,41450,41400,566
20240104,113600,28551464450,41400,41450,41450,41400,301
20240104,113500,28538993100,41400,41450,41450,41400,505
20240104,113400,28518075850,41400,41400,41450,41400,85
20240104,113300,28514554050,41400,41400,41450,41350,685
20240104,113200,28486195300,41400,41400,41400,41400,460
20240104,113100,28467151300,41400,41400,41400,41350,580
20240104,113000,28443147400,41400,41400,41400,41350,511
20240104,112900,28422000050,41350,41350,41400,41350,976
20240104,112800,28381636400,41400,41400,41400,41350,540
20240104,112700,28359288050,41400,41400,41400,41350,1036
20240104,112600,28316426400,41350,41400,41400,41350,433
20240104,112500,28298508150,41400,41450,41450,41350,4210
20240104,112400,28124312500,41450,41450,41450,41400,392
20240104,112300,28108075850,41450,41450,41450,41400,267
20240104,112200,28097008850,41450,41450,41450,41400,95
20240104,112100,28093071200,41450,41450,41450,41400,633
20240104,112000,28066833600,41450,41450,41450,41400,588
20240104,111900,28042461200,41500,41450,41500,41400,2283
20240104,111800,27947825200,41500,41550,41550,41450,591
20240104,111700,27923297900,41550,41550,41600,41500,466
20240104,111600,27903935600,41500,41500,41550,41500,269
20240104,111500,27892761150,41550,41600,41600,41500,2050
20240104,111400,27807623950,41600,41600,41600,41550,469
20240104,111300,27788135950,41600,41550,41600,41550,947
20240104,111200,27748785600,41550,41650,41650,41550,2478
20240104,111100,27645757250,41600,41650,41650,41600,720
20240104,111000,27615796200,41650,41700,41750,41600,2056
20240104,110900,27530129300,41700,41550,41700,41550,1587
20240104,110800,27464019350,41550,41650,41650,41500,970
20240104,110700,27423717150,41700,41450,41700,41450,3451
20240104,110600,27280133000,41450,41450,41550,41400,437
20240104,110500,27261998850,41500,41400,41500,41350,466
20240104,110400,27242716150,41400,41500,41500,41350,2843
20240104,110300,27124951250,41450,41500,41550,41450,923
20240104,110200,27086647350,41400,41350,41450,41350,3445
20240104,110100,26944151950,41300,41400,41400,41300,609
20240104,110000,26918981650,41400,41500,41500,41400,754
20240104,105900,26887749700,41400,41350,41450,41350,1632
20240104,105800,26820201800,41350,41300,41350,41300,705
20240104,105700,26791082250,41300,41250,41400,41250,5817
20240104,105600,26550580450,41300,41250,41300,41200,2438
20240104,105500,26449996500,41250,41300,41350,41250,2408
20240104,105400,26350511050,41350,41350,41350,41300,895
20240104,105300,26313536900,41350,41150,41350,41150,3656
20240104,105200,26162921250,41150,41250,41350,41150,2715
20240104,105100,26051032850,41250,41200,41300,41150,5070
20240104,105000,25842051600,41200,41250,41300,41100,6409
20240104,104900,25578040550,41250,41250,41300,41250,1315
20240104,104800,25523791050,41250,41350,41350,41200,4611
20240104,104700,25333453650,41400,41500,41550,41300,9196
20240104,104600,24953057100,41500,41500,41600,41300,1581
20240104,104500,24887532250,41300,41550,41600,41200,6313
20240104,104400,24626811300,41450,41600,41650,41300,11318
20240104,104300,24158349900,41550,41550,41600,41550,3324
20240104,104200,24020222150,41600,41650,41750,41550,1485
20240104,104100,23958439850,41650,41600,41700,41600,162
20240104,104000,23951688900,41550,41700,41700,41550,2308
20240104,103900,23855676200,41700,41700,41750,41600,874
20240104,103800,23819239100,41600,41750,41800,41600,3872
20240104,103700,23657885300,41750,41750,41800,41750,458
20240104,103600,23638755500,41750,41700,41850,41700,956
20240104,103500,23598848550,41700,41700,41750,41650,2932
20240104,103400,23476695100,41700,41850,41850,41700,3255
20240104,103300,23340832250,41850,41900,41900,41850,1302
20240104,103200,23286331850,41900,41750,41900,41750,1578
20240104,103100,23220298250,41800,41800,41800,41750,941
20240104,103000,23180985350,41800,41700,41800,41650,3013
20240104,102900,23055269250,41650,41750,41750,41650,1179
20240104,102800,23006095250,41750,41700,41750,41700,1219
20240104,102700,22955225250,41700,41700,41750,41600,1563
20240104,102600,22890063400,41700,41750,41750,41600,5759
20240104,102500,22650048500,41800,41900,41900,41800,1128
20240104,102400,22602865050,41850,41900,41950,41850,633
20240104,102300,22576333800,41900,41950,42100,41850,5936
20240104,102200,22327198450,41950,41900,42000,41900,1214
20240104,102100,22276270050,41900,41850,41950,41850,2318
20240104,102000,22179144100,41950,41850,41950,41800,2478
20240104,101900,22075305250,41850,41800,41850,41700,3450
20240104,101800,21931137300,41750,41650,41800,41550,2091
20240104,101700,21843906650,41650,41550,41700,41550,3400
20240104,101600,21702399100,41550,41700,41700,41500,7699
20240104,101500,21381966250,41650,41750,41750,41600,4807
20240104,101400,21181554800,41600,41700,41750,41600,10411
20240104,101300,20747713500,41700,41900,41900,41700,11508
20240104,101200,20266994300,41800,41800,41900,41750,1948
20240104,101100,20185484450,41750,41850,41950,41750,9693
20240104,101000,19779869550,41850,41950,42000,41750,10293
20240104,100900,19349221600,41950,42150,42200,41950,11409
20240104,100800,18868867550,42100,42250,42250,42100,4705
20240104,100700,18670350600,42200,42250,42300,42100,10864
20240104,100600,18211975950,42250,42400,42400,42100,9683
20240104,100500,17802703850,42400,42450,42500,42250,6339
20240104,100400,17534210150,42500,42600,42600,42400,4869
20240104,100300,17327471750,42600,42600,42650,42550,4363
20240104,100200,17141519450,42650,42450,42650,42400,5768
20240104,100100,16896175800,42450,42500,42550,42450,2853
20240104,100000,16774935100,42500,42550,42600,42400,7116
20240104,095900,16472625550,42600,42650,42700,42500,7771
20240104,095800,16141469750,42650,42700,42700,42600,5268
20240104,095700,15916723850,42700,42700,42750,42600,2904
20240104,095600,15792771400,42700,42750,42750,42650,5605
20240104,095500,15553529000,42750,42700,42750,42650,5632
20240104,095400,15313006600,42750,42700,42750,42650,4695
20240104,095300,15112420450,42750,42800,42800,42600,11767
20240104,095200,14609899200,42800,42700,42850,42700,6162
20240104,095100,14346270150,42700,42850,42900,42700,14335
20240104,095000,13732446800,42850,42900,42900,42800,13715
20240104,094900,13144719750,42900,42850,42900,42850,11144
20240104,094800,12666796650,42850,42900,42900,42800,16715
20240104,094700,11950256850,42900,42650,42900,42600,28398
20240104,094600,10735656800,42600,42450,42650,42400,22946
20240104,094500,9759162500,42400,42400,42450,42350,10729
20240104,094400,9303853600,42400,42350,42500,42300,16185
20240104,094300,8617361150,42350,42350,42350,42250,8943
20240104,094200,8238977000,42350,42300,42400,42200,10866
20240104,094100,7779214450,42300,42050,42300,42050,21180
20240104,094000,6885537550,42050,41950,42100,41950,18872
20240104,093900,6092524700,42000,41850,42000,41800,12963
20240104,093800,5549156600,41850,41650,41850,41600,7444
20240104,093700,5238599600,41650,41650,41650,41500,7417
20240104,093600,4930104050,41650,41650,41700,41650,3458
20240104,093500,4786044100,41650,41750,41800,41650,2956
20240104,093400,4662705500,41800,41750,41800,41700,8645
20240104,093300,4301558700,41800,41650,41800,41650,7799
20240104,093200,3976189450,41600,41650,41650,41550,1946
20240104,093100,3895235050,41650,41600,41650,41600,1119
20240104,093000,3848637700,41600,41600,41650,41550,2796
20240104,092900,3732296800,41650,41600,41650,41550,1392
20240104,092800,3674379350,41600,41550,41600,41550,688
20240104,092700,3645787600,41500,41500,41550,41400,7010
20240104,092600,3355062250,41450,41350,41500,41350,1874
20240104,092500,3277401700,41400,41450,41500,41350,4821
20240104,092400,3077680550,41500,41450,41500,41400,554
20240104,092300,3054714350,41450,41450,41450,41400,837
20240104,092200,3020055250,41400,41400,41500,41400,676
20240104,092100,2992040050,41400,41400,41450,41350,3065
20240104,092000,2865169450,41450,41450,41450,41400,825
20240104,091900,2831004250,41400,41400,41500,41400,1127
20240104,091800,2784312100,41500,41450,41550,41450,1145
20240104,091700,2736840600,41450,41500,41550,41400,5076
20240104,091600,2526342700,41500,41450,41500,41450,1027
20240104,091500,2483740600,41450,41450,41500,41400,3408
20240104,091400,2342450600,41450,41400,41450,41350,1645
20240104,091300,2274315500,41400,41400,41450,41400,535
20240104,091200,2252166000,41400,41400,41400,41350,1750
20240104,091100,2179728950,41400,41300,41400,41300,392
20240104,091000,2163512600,41350,41200,41350,41200,1591
20240104,090900,2097828100,41250,41300,41300,41200,4382
20240104,090800,1917083050,41300,41250,41400,41250,4251
20240104,090700,1741534150,41300,41400,41400,41250,1199
20240104,090600,1691989300,41400,41300,41500,41250,2638
20240104,090500,1582895150,41300,41550,41550,41250,6074
20240104,090400,1331362800,41550,41550,41650,41500,1650
20240104,090300,1262801950,41550,41450,41600,41450,2163
20240104,090200,1172976200,41500,41250,41550,41200,6372
20240104,090100,909164000,41200,41250,41400,41200,4904
20240104,090000,706900700,41250,41250,41400,41150,17123