KissMeData/005290/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,184500,14824641650,41550,41550,41550,41550,7561
20240108,184400,14824641650,41550,41550,41550,41550,0
20240108,184300,14824641650,41550,41550,41550,41550,0
20240108,184200,14824641650,41550,41550,41550,41550,0
20240108,184100,14824641650,41550,41550,41550,41550,0
20240108,184000,14824641650,41550,41550,41550,41550,0
20240108,183900,14824641650,41550,41550,41550,41550,0
20240108,183800,14824641650,41550,41550,41550,41550,0
20240108,183700,14824641650,41550,41550,41550,41550,0
20240108,183600,14824641650,41550,41550,41550,41550,0
20240108,183500,14824641650,41550,41550,41550,41550,0
20240108,183400,14824641650,41550,41550,41550,41550,0
20240108,183300,14824641650,41550,41550,41550,41550,0
20240108,183200,14824641650,41550,41550,41550,41550,0
20240108,183100,14824641650,41550,41550,41550,41550,0
20240108,183000,14824641650,41550,41550,41550,41550,0
20240108,182900,14824641650,41550,41550,41550,41550,0
20240108,182800,14824641650,41550,41550,41550,41550,0
20240108,182700,14824641650,41550,41550,41550,41550,0
20240108,182600,14824641650,41550,41550,41550,41550,0
20240108,182500,14824641650,41550,41550,41550,41550,0
20240108,182400,14824641650,41550,41550,41550,41550,0
20240108,182300,14824641650,41550,41550,41550,41550,0
20240108,182200,14824641650,41550,41550,41550,41550,0
20240108,182100,14824641650,41550,41550,41550,41550,0
20240108,182000,14824641650,41550,41550,41550,41550,0
20240108,181900,14824641650,41550,41550,41550,41550,0
20240108,181800,14824641650,41550,41550,41550,41550,0
20240108,181700,14824641650,41550,41550,41550,41550,0
20240108,181600,14824641650,41550,41550,41550,41550,0
20240108,181500,14824641650,41550,41550,41550,41550,7561
20240108,181400,14824641650,41550,41550,41550,41550,0
20240108,181300,14824641650,41550,41550,41550,41550,0
20240108,181200,14824641650,41550,41550,41550,41550,0
20240108,181100,14824641650,41550,41550,41550,41550,0
20240108,181000,14824641650,41550,41550,41550,41550,0
20240108,180900,14824641650,41550,41550,41550,41550,0
20240108,180800,14824641650,41550,41550,41550,41550,0
20240108,180700,14824641650,41550,41550,41550,41550,0
20240108,180600,14824641650,41550,41550,41550,41550,0
20240108,180500,14824641650,41550,41550,41550,41550,0
20240108,180400,14824641650,41550,41550,41550,41550,0
20240108,180300,14824641650,41550,41550,41550,41550,0
20240108,180200,14824641650,41550,41550,41550,41550,0
20240108,180100,14824641650,41550,41550,41550,41550,0
20240108,180000,14824641650,41550,41550,41550,41550,0
20240108,175900,14824641650,41550,41550,41550,41550,0
20240108,175800,14824641650,41550,41550,41550,41550,0
20240108,175700,14824641650,41550,41550,41550,41550,0
20240108,175600,14824641650,41550,41550,41550,41550,0
20240108,175500,14824641650,41550,41550,41550,41550,0
20240108,175400,14824641650,41550,41550,41550,41550,0
20240108,175300,14824641650,41550,41550,41550,41550,0
20240108,175200,14824641650,41550,41550,41550,41550,0
20240108,175100,14824641650,41550,41550,41550,41550,0
20240108,175000,14824641650,41550,41550,41550,41550,0
20240108,174900,14824641650,41550,41550,41550,41550,0
20240108,174800,14824641650,41550,41550,41550,41550,0
20240108,174700,14824641650,41550,41550,41550,41550,0
20240108,174600,14824641650,41550,41550,41550,41550,0
20240108,174500,14824641650,41550,41550,41550,41550,7561
20240108,174400,14824641650,41550,41550,41550,41550,0
20240108,174300,14824641650,41550,41550,41550,41550,0
20240108,174200,14824641650,41550,41550,41550,41550,0
20240108,174100,14824641650,41550,41550,41550,41550,0
20240108,174000,14824641650,41550,41550,41550,41550,0
20240108,173900,14824641650,41550,41550,41550,41550,0
20240108,173800,14824641650,41550,41550,41550,41550,0
20240108,173700,14824641650,41550,41550,41550,41550,0
20240108,173600,14824641650,41550,41550,41550,41550,0
20240108,173500,14824641650,41550,41550,41550,41550,0
20240108,173400,14824641650,41550,41550,41550,41550,0
20240108,173300,14824641650,41550,41550,41550,41550,0
20240108,173200,14824641650,41550,41550,41550,41550,0
20240108,173100,14824641650,41550,41550,41550,41550,0
20240108,173000,14824641650,41550,41550,41550,41550,0
20240108,172900,14824641650,41550,41550,41550,41550,0
20240108,172800,14824641650,41550,41550,41550,41550,0
20240108,172700,14824641650,41550,41550,41550,41550,0
20240108,172600,14824641650,41550,41550,41550,41550,0
20240108,172500,14824641650,41550,41550,41550,41550,0
20240108,172400,14824641650,41550,41550,41550,41550,0
20240108,172300,14824641650,41550,41550,41550,41550,0
20240108,172200,14824641650,41550,41550,41550,41550,0
20240108,172100,14824641650,41550,41550,41550,41550,0
20240108,172000,14824641650,41550,41550,41550,41550,0
20240108,171900,14824641650,41550,41550,41550,41550,0
20240108,171800,14824641650,41550,41550,41550,41550,0
20240108,171700,14824641650,41550,41550,41550,41550,0
20240108,171600,14824641650,41550,41550,41550,41550,0
20240108,171500,14824641650,41550,41550,41550,41550,7561
20240108,171400,14824641650,41550,41550,41550,41550,0
20240108,171300,14824641650,41550,41550,41550,41550,0
20240108,171200,14824641650,41550,41550,41550,41550,0
20240108,171100,14824641650,41550,41550,41550,41550,0
20240108,171000,14824641650,41550,41550,41550,41550,0
20240108,170900,14824641650,41550,41550,41550,41550,0
20240108,170800,14824641650,41550,41550,41550,41550,0
20240108,170700,14824641650,41550,41550,41550,41550,0
20240108,170600,14824641650,41550,41550,41550,41550,0
20240108,170500,14824641650,41550,41550,41550,41550,0
20240108,170400,14824641650,41550,41550,41550,41550,0
20240108,170300,14824641650,41550,41550,41550,41550,0
20240108,170200,14824641650,41550,41550,41550,41550,0
20240108,170100,14824641650,41550,41550,41550,41550,0
20240108,170000,14824641650,41550,41550,41550,41550,0
20240108,165900,14824641650,41550,41550,41550,41550,0
20240108,165800,14824641650,41550,41550,41550,41550,0
20240108,165700,14824641650,41550,41550,41550,41550,0
20240108,165600,14824641650,41550,41550,41550,41550,0
20240108,165500,14824641650,41550,41550,41550,41550,0
20240108,165400,14824641650,41550,41550,41550,41550,0
20240108,165300,14824641650,41550,41550,41550,41550,0
20240108,165200,14824641650,41550,41550,41550,41550,0
20240108,165100,14824641650,41550,41550,41550,41550,0
20240108,165000,14824641650,41550,41550,41550,41550,0
20240108,164900,14824641650,41550,41550,41550,41550,0
20240108,164800,14824641650,41550,41550,41550,41550,0
20240108,164700,14824641650,41550,41550,41550,41550,0
20240108,164600,14824641650,41550,41550,41550,41550,0
20240108,164500,14824641650,41550,41550,41550,41550,7561
20240108,164400,14824641650,41550,41550,41550,41550,0
20240108,164300,14824641650,41550,41550,41550,41550,0
20240108,164200,14824641650,41550,41550,41550,41550,0
20240108,164100,14824641650,41550,41550,41550,41550,0
20240108,164000,14824641650,41550,41550,41550,41550,0
20240108,163900,14824641650,41550,41550,41550,41550,0
20240108,163800,14824641650,41550,41550,41550,41550,0
20240108,163700,14824641650,41550,41550,41550,41550,0
20240108,163600,14824641650,41550,41550,41550,41550,0
20240108,163500,14824641650,41550,41550,41550,41550,0
20240108,163400,14824641650,41550,41550,41550,41550,0
20240108,163300,14824641650,41550,41550,41550,41550,0
20240108,163200,14824641650,41550,41550,41550,41550,0
20240108,163100,14824641650,41550,41550,41550,41550,0
20240108,163000,14824641650,41550,41550,41550,41550,0
20240108,162900,14824641650,41550,41550,41550,41550,0
20240108,162800,14824641650,41550,41550,41550,41550,0
20240108,162700,14824641650,41550,41550,41550,41550,0
20240108,162600,14824641650,41550,41550,41550,41550,0
20240108,162500,14824641650,41550,41550,41550,41550,0
20240108,162400,14824641650,41550,41550,41550,41550,0
20240108,162300,14824641650,41550,41550,41550,41550,0
20240108,162200,14824641650,41550,41550,41550,41550,0
20240108,162100,14824641650,41550,41550,41550,41550,0
20240108,162000,14824641650,41550,41550,41550,41550,0
20240108,161900,14824641650,41550,41550,41550,41550,0
20240108,161800,14824641650,41550,41550,41550,41550,0
20240108,161700,14824641650,41550,41550,41550,41550,0
20240108,161600,14824641650,41550,41550,41550,41550,0
20240108,161500,14824641650,41550,41550,41550,41550,7561
20240108,161400,14824641650,41550,41550,41550,41550,0
20240108,161300,14824641650,41550,41550,41550,41550,0
20240108,161200,14824641650,41550,41550,41550,41550,0
20240108,161100,14824641650,41550,41550,41550,41550,0
20240108,161000,14824641650,41550,41550,41550,41550,0
20240108,160900,14824641650,41550,41550,41550,41550,0
20240108,160800,14824641650,41550,41550,41550,41550,0
20240108,160700,14824641650,41550,41550,41550,41550,0
20240108,160600,14824641650,41550,41550,41550,41550,0
20240108,160500,14824641650,41550,41550,41550,41550,0
20240108,160400,14824641650,41550,41550,41550,41550,0
20240108,160300,14824641650,41550,41550,41550,41550,0
20240108,160200,14824641650,41550,41550,41550,41550,0
20240108,160100,14824641650,41550,41550,41550,41550,0
20240108,160000,14824641650,41550,41550,41550,41550,0
20240108,155900,14824641650,41550,41550,41550,41550,0
20240108,155800,14824641650,41550,41550,41550,41550,0
20240108,155700,14824641650,41550,41550,41550,41550,0
20240108,155600,14824641650,41550,41550,41550,41550,0
20240108,155500,14824641650,41550,41550,41550,41550,0
20240108,155400,14824641650,41550,41550,41550,41550,0
20240108,155300,14824641650,41550,41550,41550,41550,0
20240108,155200,14824641650,41550,41550,41550,41550,0
20240108,155100,14824641650,41550,41550,41550,41550,0
20240108,155000,14824641650,41550,41550,41550,41550,0
20240108,154900,14824641650,41550,41550,41550,41550,0
20240108,154800,14824641650,41550,41550,41550,41550,0
20240108,154700,14824641650,41550,41550,41550,41550,0
20240108,154600,14824641650,41550,41550,41550,41550,0
20240108,154500,14824641650,41550,41550,41550,41550,7561
20240108,154400,14824641650,41550,41550,41550,41550,0
20240108,154300,14824641650,41550,41550,41550,41550,0
20240108,154200,14824641650,41550,41550,41550,41550,0
20240108,154100,14824641650,41550,41550,41550,41550,0
20240108,154000,14824641650,41550,41550,41550,41550,0
20240108,153900,14824641650,41550,41550,41550,41550,0
20240108,153800,14824641650,41550,41550,41550,41550,0
20240108,153700,14824641650,41550,41550,41550,41550,0
20240108,153600,14824641650,41550,41550,41550,41550,0
20240108,153500,14824641650,41550,41550,41550,41550,0
20240108,153400,14824641650,41550,41550,41550,41550,0
20240108,153300,14824641650,41550,41550,41550,41550,0
20240108,153200,14824641650,41550,41550,41550,41550,0
20240108,153100,14824641650,41550,41550,41550,41550,0
20240108,153000,14824641650,41550,41550,41550,41550,7561
20240108,152900,14510482100,41600,41600,41600,41600,0
20240108,152800,14510482100,41600,41600,41600,41600,0
20240108,152700,14510482100,41600,41600,41600,41600,0
20240108,152600,14510482100,41600,41600,41600,41600,0
20240108,152500,14510482100,41600,41600,41600,41600,0
20240108,152400,14510482100,41600,41600,41600,41600,0
20240108,152300,14510482100,41600,41600,41600,41600,0
20240108,152200,14510482100,41600,41600,41600,41600,0
20240108,152100,14510482100,41600,41600,41600,41600,0
20240108,152000,14510482100,41600,41600,41600,41600,0
20240108,151900,14510482100,41600,41550,41600,41500,3234
20240108,151800,14376077750,41600,41600,41600,41550,3339
20240108,151700,14237246500,41600,41550,41600,41500,6940
20240108,151600,13948978450,41550,41550,41550,41500,503
20240108,151500,13928086300,41500,41500,41550,41450,1871
20240108,151400,13850437000,41500,41450,41500,41400,2402
20240108,151300,13750857400,41450,41400,41450,41400,365
20240108,151200,13735741850,41400,41450,41450,41350,2004
20240108,151100,13652778400,41450,41450,41500,41400,272
20240108,151000,13641501300,41450,41550,41550,41400,3119
20240108,150900,13512100000,41550,41550,41550,41500,1502
20240108,150800,13449718750,41500,41450,41550,41450,2159
20240108,150700,13360122400,41500,41500,41500,41450,312
20240108,150600,13347184850,41500,41500,41500,41450,1319
20240108,150500,13292495400,41500,41500,41500,41450,519
20240108,150400,13270956950,41500,41500,41500,41450,624
20240108,150300,13245073400,41500,41550,41550,41450,1159
20240108,150200,13196959850,41500,41550,41550,41500,921
20240108,150100,13158711700,41550,41450,41550,41400,3728
20240108,150000,13004051700,41400,41400,41450,41350,397
20240108,145900,12987610900,41450,41400,41450,41350,369
20240108,145800,12972334150,41400,41400,41400,41350,1236
20240108,145700,12921167100,41400,41400,41400,41350,262
20240108,145600,12910322800,41400,41450,41450,41350,2278
20240108,145500,12815989750,41450,41450,41450,41400,188
20240108,145400,12808198550,41450,41450,41500,41400,993
20240108,145300,12767031350,41450,41450,41450,41400,820
20240108,145200,12733044450,41450,41400,41450,41400,1378
20240108,145100,12675961750,41450,41450,41500,41400,1544
20240108,145000,12611962200,41450,41450,41500,41400,743
20240108,144900,12581164550,41500,41500,41550,41400,1835
20240108,144800,12505064150,41550,41450,41600,41400,8999
20240108,144700,12131175350,41400,41400,41500,41350,2530
20240108,144600,12026311800,41350,41400,41400,41350,1292
20240108,144500,11972823800,41350,41350,41400,41300,1155
20240108,144400,11925031500,41350,41300,41350,41300,3972
20240108,144300,11760908700,41300,41300,41300,41250,312
20240108,144200,11748031850,41250,41300,41300,41250,253
20240108,144100,11737585800,41250,41250,41250,41200,1031
20240108,144000,11695058250,41250,41250,41250,41200,406
20240108,143900,11678324100,41250,41200,41250,41200,409
20240108,143800,11661467500,41250,41200,41250,41200,661
20240108,143700,11634208250,41200,41200,41250,41150,1112
20240108,143600,11588395500,41200,41200,41200,41100,375
20240108,143500,11572960100,41200,41200,41200,41150,213
20240108,143400,11564186750,41150,41200,41200,41150,594
20240108,143300,11539739450,41200,41200,41200,41150,271
20240108,143200,11528580900,41200,41150,41200,41150,383
20240108,143100,11512804200,41200,41200,41200,41150,403
20240108,143000,11496211800,41200,41200,41250,41150,157
20240108,142900,11489744000,41200,41250,41250,41150,254
20240108,142800,11479272100,41250,41200,41250,41150,369
20240108,142700,11464070900,41200,41250,41250,41200,295
20240108,142600,11451912300,41250,41250,41250,41200,349
20240108,142500,11437529650,41200,41250,41250,41200,803
20240108,142400,11404428150,41250,41250,41300,41200,648
20240108,142300,11377700350,41250,41250,41300,41250,340
20240108,142200,11363667450,41250,41300,41300,41250,358
20240108,142100,11348892650,41300,41300,41300,41250,202
20240108,142000,11340550800,41300,41250,41300,41200,295
20240108,141900,11328385750,41250,41300,41300,41200,670
20240108,141800,11300750200,41300,41200,41300,41150,184
20240108,141700,11293160650,41250,41200,41300,41150,355
20240108,141600,11278513250,41150,41250,41250,41150,3262
20240108,141500,11144020200,41250,41250,41250,41200,157
20240108,141400,11137544800,41250,41250,41250,41200,333
20240108,141300,11123814800,41250,41200,41250,41200,276
20240108,141200,11112438950,41250,41200,41250,41150,239
20240108,141100,11102592250,41200,41200,41200,41150,405
20240108,141000,11085909000,41200,41200,41200,41150,434
20240108,140900,11068032000,41200,41200,41200,41150,112
20240108,140800,11063418100,41150,41200,41200,41150,70
20240108,140700,11060535150,41200,41200,41200,41150,346
20240108,140600,11046281250,41150,41200,41200,41150,222
20240108,140500,11037140550,41200,41200,41200,41150,249
20240108,140400,11026886600,41200,41150,41200,41100,57
20240108,140300,11024540700,41250,41150,41250,41100,777
20240108,140200,10992546700,41150,41150,41200,41150,234
20240108,140100,10982917500,41150,41150,41200,41150,338
20240108,140000,10968993650,41200,41200,41200,41200,312
20240108,135900,10956139250,41200,41150,41200,41150,142
20240108,135800,10950293650,41200,41200,41200,41150,129
20240108,135700,10944980000,41200,41200,41250,41150,430
20240108,135600,10927263300,41150,41100,41200,41100,186
20240108,135500,10919611250,41100,41100,41200,41100,173
20240108,135400,10912495650,41150,41200,41200,41100,117
20240108,135300,10907683350,41200,41100,41200,41100,625
20240108,135200,10881971600,41100,41150,41150,41100,149
20240108,135100,10875846650,41100,41100,41200,41100,217
20240108,135000,10866926200,41100,41150,41200,41100,254
20240108,134900,10856483550,41150,41200,41200,41100,555
20240108,134800,10833645050,41150,41150,41200,41150,551
20240108,134700,10810956100,41150,41100,41150,41100,589
20240108,134600,10786721850,41200,41100,41200,41050,635
20240108,134500,10760611150,41100,41150,41150,41100,40
20240108,134400,10758966850,41150,41100,41150,41100,51
20240108,134300,10756868850,41150,41100,41150,41100,484
20240108,134200,10736975750,41100,41150,41150,41100,275
20240108,134100,10725667800,41100,41150,41150,41100,30
20240108,134000,10724434100,41100,41150,41150,41100,43
20240108,133900,10722665450,41100,41150,41150,41100,100
20240108,133800,10718554950,41150,41100,41150,41100,222
20240108,133700,10709429850,41150,41100,41150,41100,82
20240108,133600,10706056300,41100,41150,41150,41100,251
20240108,133500,10695739850,41150,41150,41150,41100,108
20240108,133400,10691299900,41150,41100,41150,41100,77
20240108,133300,10688135150,41100,41150,41200,41100,754
20240108,133200,10657078150,41150,41150,41150,41100,466
20240108,133100,10637902900,41150,41150,41200,41100,473
20240108,133000,10618443350,41200,41100,41250,41050,5586
20240108,132900,10388200950,41050,41050,41100,41050,245
20240108,132800,10378138200,41050,41000,41050,41000,398
20240108,132700,10361811950,41050,40950,41050,40900,3033
20240108,132600,10237507100,40900,40900,40950,40900,341
20240108,132500,10223559800,40900,40950,40950,40900,140
20240108,132400,10217830850,40950,40950,40950,40900,39
20240108,132300,10216234400,40900,41000,41000,40900,99
20240108,132200,10212180000,40950,41050,41050,40950,1024
20240108,132100,10170245250,41050,41000,41050,40950,175
20240108,132000,10163069350,41000,41050,41050,40950,565
20240108,131900,10139886300,41050,41000,41050,41000,425
20240108,131800,10122458500,41000,41000,41050,41000,69
20240108,131700,10119628700,41000,41000,41000,41000,163
20240108,131600,10112945700,41000,40950,41000,40950,2421
20240108,131500,10013691500,40950,40800,40950,40750,4784
20240108,131400,9818109100,40800,40850,40850,40800,215
20240108,131300,9809336500,40800,40800,40850,40800,315
20240108,131200,9796484450,40850,40800,40850,40750,1992
20240108,131100,9715216500,40800,40800,40850,40800,1418
20240108,131000,9657353900,40800,40800,40850,40800,1110
20240108,130900,9612065500,40850,40900,40900,40850,1521
20240108,130800,9549932300,40850,40900,40900,40850,1785
20240108,130700,9476940300,40950,40900,40950,40900,290
20240108,130600,9465077750,40950,40900,40950,40900,162
20240108,130500,9458448650,40900,40900,40950,40900,333
20240108,130400,9444828350,40900,40950,40950,40900,28
20240108,130300,9443682050,40950,40950,40950,40900,60
20240108,130200,9441226600,40900,40900,40950,40900,162
20240108,130100,9434599850,40950,40900,40950,40900,290
20240108,130000,9422738450,40950,40900,40950,40850,520
20240108,125900,9401472450,40850,40900,40900,40850,395
20240108,125800,9385336250,40900,40900,40950,40900,798
20240108,125700,9352697950,40950,40950,40950,40900,306
20240108,125600,9340181050,40900,40950,40950,40900,518
20240108,125500,9318993350,40950,40950,40950,40900,33
20240108,125400,9317642400,40950,40950,40950,40900,224
20240108,125300,9308475300,40950,40950,40950,40900,400
20240108,125200,9292114000,40950,40950,40950,40900,107
20240108,125100,9287734300,40950,40950,40950,40900,128
20240108,125000,9282496550,40900,40900,40950,40900,180
20240108,124900,9275128150,40900,40950,40950,40900,455
20240108,124800,9256517850,40950,41000,41000,40950,5323
20240108,124700,9038340500,41000,41000,41050,41000,198
20240108,124600,9030221400,41050,41050,41100,41000,1995
20240108,124500,8948324000,41100,41100,41100,41050,109
20240108,124400,8943847850,41050,41050,41100,41050,222
20240108,124300,8934733950,41050,41100,41100,41050,41
20240108,124200,8933050350,41050,41100,41100,41050,57
20240108,124100,8930707900,41050,41050,41100,41050,70
20240108,124000,8927832450,41050,41050,41050,41050,372
20240108,123900,8912561850,41050,41100,41100,41050,85
20240108,123800,8909071850,41100,41050,41100,41050,206
20240108,123700,8900614650,41050,41050,41100,41050,63
20240108,123600,8898027050,41050,41100,41100,41050,70
20240108,123500,8895150500,41050,41100,41100,41050,71
20240108,123400,8892235900,41100,41100,41150,41100,472
20240108,123300,8872836300,41100,41150,41150,41100,77
20240108,123200,8869670700,41100,41100,41150,41100,138
20240108,123100,8863996900,41100,41150,41150,41100,581
20240108,123000,8840113750,41150,41100,41150,41100,567
20240108,122900,8816808250,41150,41100,41150,41100,159
20240108,122800,8810268350,41100,41150,41200,41100,298
20240108,122700,8798010000,41200,41200,41200,41150,19
20240108,122600,8797227450,41150,41150,41150,41100,90
20240108,122500,8793524200,41150,41100,41150,41100,136
20240108,122400,8787928500,41100,41100,41200,41100,210
20240108,122300,8779291750,41100,41150,41200,41100,620
20240108,122200,8753800100,41150,41150,41200,41150,69
20240108,122100,8750960000,41150,41150,41200,41150,68
20240108,122000,8748161500,41100,41100,41150,41100,95
20240108,121900,8744254900,41150,41200,41200,41150,867
20240108,121800,8708567700,41200,41250,41250,41200,80
20240108,121700,8705270850,41200,41200,41250,41200,21
20240108,121600,8704405000,41200,41200,41250,41200,427
20240108,121500,8686809750,41200,41200,41250,41200,191
20240108,121400,8678940350,41150,41200,41200,41150,154
20240108,121300,8672595600,41150,41150,41150,41150,42
20240108,121200,8670867300,41150,41100,41150,41100,466
20240108,121100,8651691750,41150,41100,41150,41100,138
20240108,121000,8646019000,41100,41150,41150,41100,30
20240108,120900,8644785900,41100,41100,41150,41100,202
20240108,120800,8636482450,41100,41100,41100,41100,200
20240108,120700,8628262450,41150,41100,41150,41100,249
20240108,120600,8618026200,41100,41150,41150,41100,36
20240108,120500,8616545150,41150,41100,41150,41100,76
20240108,120400,8613421000,41100,41150,41150,41100,1080
20240108,120300,8568981250,41200,41200,41200,41150,297
20240108,120200,8556758700,41200,41150,41200,41150,293
20240108,120100,8544695550,41200,41150,41200,41150,317
20240108,120000,8531639900,41150,41200,41200,41150,24
20240108,115900,8530651350,41200,41200,41200,41150,90
20240108,115800,8526943600,41150,41150,41200,41150,108
20240108,115700,8522497300,41150,41200,41200,41150,62
20240108,115600,8519943050,41200,41200,41200,41150,21
20240108,115500,8519077950,41200,41150,41200,41150,127
20240108,115400,8513845650,41200,41250,41250,41200,134
20240108,115300,8508324300,41250,41250,41250,41200,45
20240108,115200,8506468100,41250,41200,41250,41150,60
20240108,115100,8503996100,41200,41200,41200,41200,112
20240108,115000,8499381700,41150,41250,41250,41150,927
20240108,114900,8461191850,41250,41300,41300,41200,409
20240108,114800,8444334000,41300,41250,41300,41250,105
20240108,114700,8440000150,41250,41250,41250,41250,1016
20240108,114600,8398090150,41150,41200,41250,41150,494
20240108,114500,8377740100,41200,41200,41200,41150,233
20240108,114400,8368144600,41200,41150,41200,41150,141
20240108,114300,8362338250,41150,41150,41200,41150,127
20240108,114200,8357109250,41150,41200,41200,41150,69
20240108,114100,8354268150,41150,41250,41250,41150,184
20240108,114000,8346691200,41250,41200,41250,41150,1276
20240108,113900,8294143700,41200,41250,41250,41200,110
20240108,113800,8289606650,41250,41250,41250,41150,87
20240108,113700,8286020500,41200,41200,41250,41200,58
20240108,113600,8283630700,41250,41250,41250,41150,185
20240108,113500,8276004000,41250,41150,41250,41150,200
20240108,113400,8267769400,41250,41200,41250,41150,279
20240108,113300,8256279350,41200,41200,41200,41150,109
20240108,113200,8251791200,41150,41200,41250,41150,114
20240108,113100,8247099500,41200,41250,41250,41150,166
20240108,113000,8240258500,41250,41150,41250,41100,3118
20240108,112900,8111835400,41100,41100,41100,41050,455
20240108,112800,8093140950,41050,41100,41100,41050,127
20240108,112700,8087921350,41050,41100,41150,41050,116
20240108,112600,8083158250,41100,41150,41150,41050,150
20240108,112500,8076993900,41150,41100,41150,41050,96
20240108,112400,8073047200,41150,41150,41150,41050,868
20240108,112300,8037371600,41100,41150,41150,41100,109
20240108,112200,8032890900,41100,41150,41150,41100,108
20240108,112100,8028450150,41100,41150,41150,41100,1052
20240108,112000,7985210900,41100,41150,41150,41100,160
20240108,111900,7978628650,41100,41150,41150,41100,130
20240108,111800,7973280150,41100,41150,41150,41100,177
20240108,111700,7966004650,41150,41100,41150,41100,121
20240108,111600,7961029750,41100,41150,41200,41100,484
20240108,111500,7941113150,41150,41200,41200,41150,163
20240108,111400,7934403900,41150,41200,41200,41150,885
20240108,111300,7897985450,41200,41200,41250,41150,171
20240108,111200,7890941250,41200,41150,41250,41150,562
20240108,111100,7867799400,41100,41150,41150,41100,982
20240108,111000,7827394500,41150,41200,41200,41150,306
20240108,110900,7814792500,41250,41250,41250,41200,907
20240108,110800,7777403050,41250,41300,41300,41200,1735
20240108,110700,7705851900,41300,41350,41350,41300,532
20240108,110600,7683879500,41300,41300,41350,41250,386
20240108,110500,7667942550,41300,41350,41350,41250,379
20240108,110400,7652290350,41300,41300,41400,41300,1573
20240108,110300,7587314700,41300,41350,41350,41250,354
20240108,110200,7572693050,41300,41450,41450,41300,1889
20240108,110100,7494527400,41450,41500,41500,41400,2241
20240108,110000,7401579300,41550,41550,41550,41500,402
20240108,105900,7384882300,41500,41550,41550,41500,408
20240108,105800,7367931300,41550,41550,41550,41500,194
20240108,105700,7359870850,41550,41600,41600,41500,735
20240108,105600,7329328150,41550,41600,41600,41550,617
20240108,105500,7303684400,41550,41550,41600,41550,573
20240108,105400,7279869850,41550,41550,41550,41500,940
20240108,105300,7240812900,41500,41500,41500,41400,900
20240108,105200,7203474950,41450,41450,41500,41400,956
20240108,105100,7163827800,41450,41500,41500,41450,204
20240108,105000,7155369300,41500,41550,41550,41450,1398
20240108,104900,7097353850,41550,41550,41600,41500,3251
20240108,104800,6962195900,41550,41450,41550,41450,1859
20240108,104700,6885045400,41500,41400,41500,41350,1400
20240108,104600,6827019400,41400,41400,41400,41350,1133
20240108,104500,6780132350,41350,41350,41400,41300,219
20240108,104400,6771076800,41300,41350,41400,41300,760
20240108,104300,6739648450,41400,41350,41400,41350,246
20240108,104200,6729471950,41350,41350,41350,41300,154
20240108,104100,6723104300,41300,41300,41300,41250,560
20240108,104000,6699999850,41300,41300,41350,41300,263
20240108,103900,6689135800,41300,41350,41350,41250,325
20240108,103800,6675720150,41350,41350,41350,41300,386
20240108,103700,6659769200,41350,41250,41350,41250,693
20240108,103600,6631170000,41250,41300,41350,41250,769
20240108,103500,6599442700,41250,41300,41300,41250,188
20240108,103400,6591678450,41250,41200,41300,41150,3446
20240108,103300,6449485800,41200,41250,41250,41200,132
20240108,103200,6444046250,41200,41200,41250,41150,496
20240108,103100,6423608700,41150,41300,41300,41150,1921
20240108,103000,6344449500,41300,41300,41300,41250,337
20240108,102900,6330546950,41300,41250,41300,41200,1358
20240108,102800,6274563700,41350,41250,41350,41250,290
20240108,102700,6262588600,41300,41250,41300,41200,349
20240108,102600,6248194300,41250,41200,41250,41200,581
20240108,102500,6224247550,41250,41250,41250,41200,540
20240108,102400,6201972600,41250,41250,41300,41250,996
20240108,102300,6160881150,41300,41300,41350,41250,374
20240108,102200,6145435850,41250,41350,41400,41250,2489
20240108,102100,6042541750,41350,41400,41400,41300,387
20240108,102000,6026550450,41350,41300,41400,41250,231
20240108,101900,6017005900,41250,41300,41400,41250,187
20240108,101800,6009273350,41350,41400,41400,41300,1823
20240108,101700,5933933800,41350,41350,41400,41300,311
20240108,101600,5921073600,41450,41350,41450,41350,237
20240108,101500,5911265800,41400,41350,41450,41350,105
20240108,101400,5906918100,41350,41450,41450,41350,170
20240108,101300,5899880450,41400,41400,41450,41350,1304
20240108,101200,5845862800,41350,41300,41450,41300,1459
20240108,101100,5785496850,41250,41250,41400,41250,384
20240108,101000,5769631500,41300,41400,41400,41250,1634
20240108,100900,5702126600,41350,41400,41450,41350,647
20240108,100800,5675353100,41400,41450,41450,41350,787
20240108,100700,5642784600,41450,41350,41450,41350,257
20240108,100600,5632142150,41350,41450,41450,41350,1024
20240108,100500,5589765550,41450,41500,41500,41450,632
20240108,100400,5563561700,41500,41500,41500,41450,1543
20240108,100300,5499587450,41500,41450,41500,41400,535
20240108,100200,5477394800,41400,41400,41450,41350,371
20240108,100100,5462047100,41400,41450,41450,41400,1014
20240108,100000,5420066050,41450,41600,41600,41450,1560
20240108,095900,5355391200,41600,41500,41600,41450,505
20240108,095800,5334443550,41600,41550,41600,41500,1485
20240108,095700,5272747300,41550,41500,41550,41400,385
20240108,095600,5256768150,41450,41450,41500,41350,516
20240108,095500,5235391000,41500,41550,41550,41350,575
20240108,095400,5211551800,41650,41700,41750,41500,3347
20240108,095300,5072285850,41700,41700,41700,41600,2867
20240108,095200,4952802850,41650,41700,41750,41600,6100
20240108,095100,4698535200,41700,41650,41700,41550,3857
20240108,095000,4537936250,41650,41400,41650,41400,8724
20240108,094900,4175576450,41400,41350,41400,41300,1533
20240108,094800,4112151100,41350,41250,41400,41250,849
20240108,094700,4077045950,41300,41200,41300,41200,320
20240108,094600,4063841450,41300,41250,41300,41250,430
20240108,094500,4046103600,41200,41300,41350,41200,1425
20240108,094400,3987283700,41300,41350,41350,41300,1225
20240108,094300,3936646600,41350,41300,41400,41250,2853
20240108,094200,3818702200,41300,41250,41300,41200,6831
20240108,094100,3536937100,41200,41200,41250,41200,476
20240108,094000,3517306200,41250,41200,41250,41200,838
20240108,093900,3482774950,41250,41250,41250,41200,3409
20240108,093800,3342167850,41250,41150,41250,41150,519
20240108,093700,3320780200,41200,41250,41250,41200,1455
20240108,093600,3260828850,41250,41300,41300,41200,1751
20240108,093500,3188591200,41300,41250,41300,41200,976
20240108,093400,3148317650,41250,41300,41300,41200,2959
20240108,093300,3026295900,41300,41200,41300,41200,4244
20240108,093200,2851181500,41200,41150,41200,41100,974
20240108,093100,2811097200,41100,41100,41150,41050,688
20240108,093000,2782848850,41100,41050,41100,41050,1196
20240108,092900,2733699800,41100,41100,41100,41050,269
20240108,092800,2722644550,41050,41100,41100,41050,328
20240108,092700,2709166050,41100,41000,41100,40950,641
20240108,092600,2682867650,40950,40900,41000,40850,2350
20240108,092500,2586728550,40850,40800,40900,40750,934
20240108,092400,2548620050,40800,40800,40900,40750,1099
20240108,092300,2503785750,40750,40850,40850,40700,616
20240108,092200,2478661700,40850,41000,41000,40750,3538
20240108,092100,2334394400,41000,40950,41000,40850,886
20240108,092000,2298091100,40900,40950,41000,40750,2876
20240108,091900,2180528550,40900,40950,41100,40750,2963
20240108,091800,2059510850,40950,41050,41150,40950,933
20240108,091700,2021201000,41050,41000,41100,41000,227
20240108,091600,2011889100,41050,41000,41100,40950,1873
20240108,091500,1935111900,41050,41200,41200,41050,2824
20240108,091400,1818902550,41150,41200,41200,41150,392
20240108,091300,1802768350,41200,41150,41200,41100,1063
20240108,091200,1759036750,41150,41050,41250,41000,1099
20240108,091100,1713860400,41050,41050,41250,40950,3883
20240108,091000,1554135150,41100,40900,41150,40850,2606
20240108,090900,1447380450,40850,40750,40900,40750,678
20240108,090800,1419709700,40900,40800,40900,40700,4279
20240108,090700,1245387200,40800,40750,40800,40650,3686
20240108,090600,1095321450,40700,40750,40800,40700,1315
20240108,090500,1041740100,40750,40800,40850,40700,2682
20240108,090400,932466100,40850,40900,40900,40750,1170
20240108,090300,884740350,40850,40850,40900,40800,1374
20240108,090200,828627850,40900,40850,40950,40700,4073
20240108,090100,662192800,40850,41000,41050,40600,9489
20240108,090000,275172400,41050,40900,41200,40850,6160