KissMeData/042000/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192600,20973230300,27200,27200,27200,27200,4268
20240118,192500,20973230300,27200,27200,27200,27200,0
20240118,192400,20973230300,27200,27200,27200,27200,0
20240118,192300,20973230300,27200,27200,27200,27200,0
20240118,192200,20973230300,27200,27200,27200,27200,0
20240118,192100,20973230300,27200,27200,27200,27200,0
20240118,192000,20973230300,27200,27200,27200,27200,0
20240118,191900,20973230300,27200,27200,27200,27200,0
20240118,191800,20973230300,27200,27200,27200,27200,0
20240118,191700,20973230300,27200,27200,27200,27200,0
20240118,191600,20973230300,27200,27200,27200,27200,0
20240118,191500,20973230300,27200,27200,27200,27200,0
20240118,191400,20973230300,27200,27200,27200,27200,0
20240118,191300,20973230300,27200,27200,27200,27200,0
20240118,191200,20973230300,27200,27200,27200,27200,0
20240118,191100,20973230300,27200,27200,27200,27200,0
20240118,191000,20973230300,27200,27200,27200,27200,0
20240118,190900,20973230300,27200,27200,27200,27200,0
20240118,190800,20973230300,27200,27200,27200,27200,0
20240118,190700,20973230300,27200,27200,27200,27200,0
20240118,190600,20973230300,27200,27200,27200,27200,0
20240118,190500,20973230300,27200,27200,27200,27200,0
20240118,190400,20973230300,27200,27200,27200,27200,0
20240118,190300,20973230300,27200,27200,27200,27200,0
20240118,190200,20973230300,27200,27200,27200,27200,0
20240118,190100,20973230300,27200,27200,27200,27200,0
20240118,190000,20973230300,27200,27200,27200,27200,0
20240118,185900,20973230300,27200,27200,27200,27200,0
20240118,185800,20973230300,27200,27200,27200,27200,0
20240118,185700,20973230300,27200,27200,27200,27200,0
20240118,185600,20973230300,27200,27200,27200,27200,4268
20240118,185500,20973230300,27200,27200,27200,27200,0
20240118,185400,20973230300,27200,27200,27200,27200,0
20240118,185300,20973230300,27200,27200,27200,27200,0
20240118,185200,20973230300,27200,27200,27200,27200,0
20240118,185100,20973230300,27200,27200,27200,27200,0
20240118,185000,20973230300,27200,27200,27200,27200,0
20240118,184900,20973230300,27200,27200,27200,27200,0
20240118,184800,20973230300,27200,27200,27200,27200,0
20240118,184700,20973230300,27200,27200,27200,27200,0
20240118,184600,20973230300,27200,27200,27200,27200,0
20240118,184500,20973230300,27200,27200,27200,27200,0
20240118,184400,20973230300,27200,27200,27200,27200,0
20240118,184300,20973230300,27200,27200,27200,27200,0
20240118,184200,20973230300,27200,27200,27200,27200,0
20240118,184100,20973230300,27200,27200,27200,27200,0
20240118,184000,20973230300,27200,27200,27200,27200,0
20240118,183900,20973230300,27200,27200,27200,27200,0
20240118,183800,20973230300,27200,27200,27200,27200,0
20240118,183700,20973230300,27200,27200,27200,27200,0
20240118,183600,20973230300,27200,27200,27200,27200,0
20240118,183500,20973230300,27200,27200,27200,27200,0
20240118,183400,20973230300,27200,27200,27200,27200,0
20240118,183300,20973230300,27200,27200,27200,27200,0
20240118,183200,20973230300,27200,27200,27200,27200,0
20240118,183100,20973230300,27200,27200,27200,27200,0
20240118,183000,20973230300,27200,27200,27200,27200,0
20240118,182900,20973230300,27200,27200,27200,27200,0
20240118,182800,20973230300,27200,27200,27200,27200,0
20240118,182700,20973230300,27200,27200,27200,27200,0
20240118,182600,20973230300,27200,27200,27200,27200,4268
20240118,182500,20973230300,27200,27200,27200,27200,0
20240118,182400,20973230300,27200,27200,27200,27200,0
20240118,182300,20973230300,27200,27200,27200,27200,0
20240118,182200,20973230300,27200,27200,27200,27200,0
20240118,182100,20973230300,27200,27200,27200,27200,0
20240118,182000,20973230300,27200,27200,27200,27200,0
20240118,181900,20973230300,27200,27200,27200,27200,0
20240118,181800,20973230300,27200,27200,27200,27200,0
20240118,181700,20973230300,27200,27200,27200,27200,0
20240118,181600,20973230300,27200,27200,27200,27200,0
20240118,181500,20973230300,27200,27200,27200,27200,0
20240118,181400,20973230300,27200,27200,27200,27200,0
20240118,181300,20973230300,27200,27200,27200,27200,0
20240118,181200,20973230300,27200,27200,27200,27200,0
20240118,181100,20973230300,27200,27200,27200,27200,0
20240118,181000,20973230300,27200,27200,27200,27200,0
20240118,180900,20973230300,27200,27200,27200,27200,0
20240118,180800,20973230300,27200,27200,27200,27200,0
20240118,180700,20973230300,27200,27200,27200,27200,0
20240118,180600,20973230300,27200,27200,27200,27200,0
20240118,180500,20973230300,27200,27200,27200,27200,0
20240118,180400,20973230300,27200,27200,27200,27200,0
20240118,180300,20973230300,27200,27200,27200,27200,0
20240118,180200,20973230300,27200,27200,27200,27200,0
20240118,180100,20973230300,27200,27200,27200,27200,0
20240118,180000,20973230300,27200,27200,27200,27200,0
20240118,175900,20973230300,27200,27200,27200,27200,0
20240118,175800,20973230300,27200,27200,27200,27200,0
20240118,175700,20973230300,27200,27200,27200,27200,0
20240118,175600,20973230300,27200,27200,27200,27200,4268
20240118,175500,20973230300,27200,27200,27200,27200,0
20240118,175400,20973230300,27200,27200,27200,27200,0
20240118,175300,20973230300,27200,27200,27200,27200,0
20240118,175200,20973230300,27200,27200,27200,27200,0
20240118,175100,20973230300,27200,27200,27200,27200,0
20240118,175000,20973230300,27200,27200,27200,27200,0
20240118,174900,20973230300,27200,27200,27200,27200,0
20240118,174800,20973230300,27200,27200,27200,27200,0
20240118,174700,20973230300,27200,27200,27200,27200,0
20240118,174600,20973230300,27200,27200,27200,27200,0
20240118,174500,20973230300,27200,27200,27200,27200,0
20240118,174400,20973230300,27200,27200,27200,27200,0
20240118,174300,20973230300,27200,27200,27200,27200,0
20240118,174200,20973230300,27200,27200,27200,27200,0
20240118,174100,20973230300,27200,27200,27200,27200,0
20240118,174000,20973230300,27200,27200,27200,27200,0
20240118,173900,20973230300,27200,27200,27200,27200,0
20240118,173800,20973230300,27200,27200,27200,27200,0
20240118,173700,20973230300,27200,27200,27200,27200,0
20240118,173600,20973230300,27200,27200,27200,27200,0
20240118,173500,20973230300,27200,27200,27200,27200,0
20240118,173400,20973230300,27200,27200,27200,27200,0
20240118,173300,20973230300,27200,27200,27200,27200,0
20240118,173200,20973230300,27200,27200,27200,27200,0
20240118,173100,20973230300,27200,27200,27200,27200,0
20240118,173000,20973230300,27200,27200,27200,27200,0
20240118,172900,20973230300,27200,27200,27200,27200,0
20240118,172800,20973230300,27200,27200,27200,27200,0
20240118,172700,20973230300,27200,27200,27200,27200,0
20240118,172600,20973230300,27200,27200,27200,27200,4268
20240118,172500,20973230300,27200,27200,27200,27200,0
20240118,172400,20973230300,27200,27200,27200,27200,0
20240118,172300,20973230300,27200,27200,27200,27200,0
20240118,172200,20973230300,27200,27200,27200,27200,0
20240118,172100,20973230300,27200,27200,27200,27200,0
20240118,172000,20973230300,27200,27200,27200,27200,0
20240118,171900,20973230300,27200,27200,27200,27200,0
20240118,171800,20973230300,27200,27200,27200,27200,0
20240118,171700,20973230300,27200,27200,27200,27200,0
20240118,171600,20973230300,27200,27200,27200,27200,0
20240118,171500,20973230300,27200,27200,27200,27200,0
20240118,171400,20973230300,27200,27200,27200,27200,0
20240118,171300,20973230300,27200,27200,27200,27200,0
20240118,171200,20973230300,27200,27200,27200,27200,0
20240118,171100,20973230300,27200,27200,27200,27200,0
20240118,171000,20973230300,27200,27200,27200,27200,0
20240118,170900,20973230300,27200,27200,27200,27200,0
20240118,170800,20973230300,27200,27200,27200,27200,0
20240118,170700,20973230300,27200,27200,27200,27200,0
20240118,170600,20973230300,27200,27200,27200,27200,0
20240118,170500,20973230300,27200,27200,27200,27200,0
20240118,170400,20973230300,27200,27200,27200,27200,0
20240118,170300,20973230300,27200,27200,27200,27200,0
20240118,170200,20973230300,27200,27200,27200,27200,0
20240118,170100,20973230300,27200,27200,27200,27200,0
20240118,170000,20973230300,27200,27200,27200,27200,0
20240118,165900,20973230300,27200,27200,27200,27200,0
20240118,165800,20973230300,27200,27200,27200,27200,0
20240118,165700,20973230300,27200,27200,27200,27200,0
20240118,165600,20973230300,27200,27200,27200,27200,4268
20240118,165500,20973230300,27200,27200,27200,27200,0
20240118,165400,20973230300,27200,27200,27200,27200,0
20240118,165300,20973230300,27200,27200,27200,27200,0
20240118,165200,20973230300,27200,27200,27200,27200,0
20240118,165100,20973230300,27200,27200,27200,27200,0
20240118,165000,20973230300,27200,27200,27200,27200,0
20240118,164900,20973230300,27200,27200,27200,27200,0
20240118,164800,20973230300,27200,27200,27200,27200,0
20240118,164700,20973230300,27200,27200,27200,27200,0
20240118,164600,20973230300,27200,27200,27200,27200,0
20240118,164500,20973230300,27200,27200,27200,27200,0
20240118,164400,20973230300,27200,27200,27200,27200,0
20240118,164300,20973230300,27200,27200,27200,27200,0
20240118,164200,20973230300,27200,27200,27200,27200,0
20240118,164100,20973230300,27200,27200,27200,27200,0
20240118,164000,20973230300,27200,27200,27200,27200,0
20240118,163900,20973230300,27200,27200,27200,27200,0
20240118,163800,20973230300,27200,27200,27200,27200,0
20240118,163700,20973230300,27200,27200,27200,27200,0
20240118,163600,20973230300,27200,27200,27200,27200,0
20240118,163500,20973230300,27200,27200,27200,27200,0
20240118,163400,20973230300,27200,27200,27200,27200,0
20240118,163300,20973230300,27200,27200,27200,27200,0
20240118,163200,20973230300,27200,27200,27200,27200,0
20240118,163100,20973230300,27200,27200,27200,27200,0
20240118,163000,20973230300,27200,27200,27200,27200,0
20240118,162900,20973230300,27200,27200,27200,27200,0
20240118,162800,20973230300,27200,27200,27200,27200,0
20240118,162700,20973230300,27200,27200,27200,27200,0
20240118,162600,20973230300,27200,27200,27200,27200,4268
20240118,162500,20973230300,27200,27200,27200,27200,0
20240118,162400,20973230300,27200,27200,27200,27200,0
20240118,162300,20973230300,27200,27200,27200,27200,0
20240118,162200,20973230300,27200,27200,27200,27200,0
20240118,162100,20973230300,27200,27200,27200,27200,0
20240118,162000,20973230300,27200,27200,27200,27200,0
20240118,161900,20973230300,27200,27200,27200,27200,0
20240118,161800,20973230300,27200,27200,27200,27200,0
20240118,161700,20973230300,27200,27200,27200,27200,0
20240118,161600,20973230300,27200,27200,27200,27200,0
20240118,161500,20973230300,27200,27200,27200,27200,0
20240118,161400,20973230300,27200,27200,27200,27200,0
20240118,161300,20973230300,27200,27200,27200,27200,0
20240118,161200,20973230300,27200,27200,27200,27200,0
20240118,161100,20973230300,27200,27200,27200,27200,0
20240118,161000,20973230300,27200,27200,27200,27200,0
20240118,160900,20973230300,27200,27200,27200,27200,0
20240118,160800,20973230300,27200,27200,27200,27200,0
20240118,160700,20973230300,27200,27200,27200,27200,0
20240118,160600,20973230300,27200,27200,27200,27200,0
20240118,160500,20973230300,27200,27200,27200,27200,0
20240118,160400,20973230300,27200,27200,27200,27200,0
20240118,160300,20973230300,27200,27200,27200,27200,0
20240118,160200,20973230300,27200,27200,27200,27200,0
20240118,160100,20973230300,27200,27200,27200,27200,0
20240118,160000,20973230300,27200,27200,27200,27200,0
20240118,155900,20973230300,27200,27200,27200,27200,0
20240118,155800,20973230300,27200,27200,27200,27200,0
20240118,155700,20973230300,27200,27200,27200,27200,0
20240118,155600,20973230300,27200,27200,27200,27200,4268
20240118,155500,20973230300,27200,27200,27200,27200,0
20240118,155400,20973230300,27200,27200,27200,27200,0
20240118,155300,20973230300,27200,27200,27200,27200,0
20240118,155200,20973230300,27200,27200,27200,27200,0
20240118,155100,20973230300,27200,27200,27200,27200,0
20240118,155000,20973230300,27200,27200,27200,27200,0
20240118,154900,20973230300,27200,27200,27200,27200,0
20240118,154800,20973230300,27200,27200,27200,27200,0
20240118,154700,20973230300,27200,27200,27200,27200,0
20240118,154600,20973230300,27200,27200,27200,27200,0
20240118,154500,20973230300,27200,27200,27200,27200,0
20240118,154400,20973230300,27200,27200,27200,27200,0
20240118,154300,20973230300,27200,27200,27200,27200,0
20240118,154200,20973230300,27200,27200,27200,27200,0
20240118,154100,20973230300,27200,27200,27200,27200,0
20240118,154000,20973230300,27200,27200,27200,27200,0
20240118,153900,20973230300,27200,27200,27200,27200,0
20240118,153800,20973230300,27200,27200,27200,27200,0
20240118,153700,20973230300,27200,27200,27200,27200,0
20240118,153600,20973230300,27200,27200,27200,27200,0
20240118,153500,20973230300,27200,27200,27200,27200,0
20240118,153400,20973230300,27200,27200,27200,27200,0
20240118,153300,20973230300,27200,27200,27200,27200,0
20240118,153200,20973230300,27200,27200,27200,27200,0
20240118,153100,20973230300,27200,27200,27200,27200,0
20240118,153000,20973230300,27200,27200,27200,27200,4268
20240118,152900,20857140700,27150,27150,27150,27150,0
20240118,152800,20857140700,27150,27150,27150,27150,0
20240118,152700,20857140700,27150,27150,27150,27150,0
20240118,152600,20857140700,27150,27150,27150,27150,0
20240118,152500,20857140700,27150,27150,27150,27150,0
20240118,152400,20857140700,27150,27150,27150,27150,0
20240118,152300,20857140700,27150,27150,27150,27150,0
20240118,152200,20857140700,27150,27150,27150,27150,0
20240118,152100,20857140700,27150,27150,27150,27150,0
20240118,152000,20857140700,27150,27150,27150,27150,0
20240118,151900,20857140700,27150,27200,27300,27150,1916
20240118,151800,20804991300,27100,27300,27300,27100,908
20240118,151700,20780288800,27150,27250,27300,27150,1226
20240118,151600,20746861950,27250,27100,27350,27050,5532
20240118,151500,20595971700,27100,27200,27250,27050,2259
20240118,151400,20534647400,27200,27050,27200,27000,1417
20240118,151300,20496254550,27050,26950,27050,26950,1172
20240118,151200,20464607100,26950,27000,27050,26950,1041
20240118,151100,20436512350,27000,27000,27200,27000,1554
20240118,151000,20394462700,27000,27100,27200,26900,4431
20240118,150900,20274553350,27150,27200,27200,27100,2718
20240118,150800,20200758700,27100,27000,27250,26950,5526
20240118,150700,20050925650,26950,26900,27000,26900,1996
20240118,150600,19997090000,26900,26900,27050,26800,2946
20240118,150500,19917756450,26900,26900,26950,26850,3280
20240118,150400,19829633350,26900,26900,26950,26850,441
20240118,150300,19817772750,26900,26950,26950,26900,2440
20240118,150200,19752074950,26950,26950,26950,26850,1434
20240118,150100,19713494350,26950,26900,26950,26850,1000
20240118,150000,19686588850,26900,26750,26900,26750,1653
20240118,145900,19642204400,26800,26750,26850,26750,2786
20240118,145800,19567626100,26700,26700,26750,26650,665
20240118,145700,19549865700,26750,26700,26750,26700,409
20240118,145600,19538932350,26750,26750,26800,26700,872
20240118,145500,19515607250,26750,26750,26800,26700,1196
20240118,145400,19483623700,26800,26850,26850,26750,1101
20240118,145300,19454149700,26850,26700,26850,26600,5206
20240118,145200,19314901400,26600,26600,26700,26550,1333
20240118,145100,19279372450,26600,26700,26750,26500,2645
20240118,145000,19209011350,26650,26750,26750,26600,1490
20240118,144900,19169284500,26750,26700,26750,26650,2154
20240118,144800,19111854000,26750,26750,26800,26700,965
20240118,144700,19086056300,26700,26800,26800,26650,1615
20240118,144600,19042901150,26800,26950,26950,26800,395
20240118,144500,19032296800,26950,26800,26950,26750,1291
20240118,144400,18997678500,26800,26850,26850,26800,599
20240118,144300,18981620700,26850,27000,27000,26850,1008
20240118,144200,18954510450,27000,26800,27000,26800,2337
20240118,144100,18891686750,26800,26800,26900,26750,865
20240118,144000,18868486650,26800,26900,26900,26800,1501
20240118,143900,18828195300,26900,26900,26900,26850,567
20240118,143800,18812956650,26850,26900,26900,26850,747
20240118,143700,18792889700,26900,26850,26900,26800,392
20240118,143600,18782362850,26800,26900,26900,26800,665
20240118,143500,18764518400,26850,26750,26850,26700,2845
20240118,143400,18688342850,26750,26750,26800,26650,781
20240118,143300,18667468400,26800,26800,26800,26750,447
20240118,143200,18655496900,26850,26750,26850,26750,992
20240118,143100,18628925850,26700,26800,26850,26700,345
20240118,143000,18619682150,26850,26700,26850,26700,1438
20240118,142900,18581242050,26700,26600,26700,26600,7895
20240118,142800,18371144300,26650,26750,26750,26600,1762
20240118,142700,18324166400,26750,26700,26750,26650,2096
20240118,142600,18268183650,26650,26750,26750,26650,748
20240118,142500,18248230500,26750,26800,26800,26700,465
20240118,142400,18235802800,26800,26750,26900,26650,996
20240118,142300,18209119500,26650,26800,26800,26650,1668
20240118,142200,18164542100,26800,26750,26800,26750,972
20240118,142100,18138531850,26750,26800,26850,26750,883
20240118,142000,18114876200,26850,26800,26850,26750,2021
20240118,141900,18060709000,26800,26900,26900,26800,399
20240118,141800,18050002650,26900,26950,26950,26850,1199
20240118,141700,18017771950,26900,26900,26950,26900,322
20240118,141600,18009104400,26950,26900,26950,26850,1395
20240118,141500,17971607700,26950,26950,26950,26900,700
20240118,141400,17952759200,26950,26950,27050,26900,2809
20240118,141300,17876935650,27000,26900,27000,26900,1694
20240118,141200,17831265800,26900,26850,26900,26850,1431
20240118,141100,17792815850,26900,26900,26900,26850,727
20240118,141000,17773280500,26900,26900,26900,26800,4414
20240118,140900,17654882250,26900,26850,26900,26750,1722
20240118,140800,17608741200,26900,26850,26950,26800,1633
20240118,140700,17564834450,26800,26700,26900,26700,2077
20240118,140600,17509249150,26750,26750,26750,26700,296
20240118,140500,17501336350,26750,26700,26750,26650,1568
20240118,140400,17459478300,26700,26650,26700,26600,1193
20240118,140300,17427693100,26600,26700,26700,26600,1893
20240118,140200,17377222550,26700,26650,26700,26550,1734
20240118,140100,17331012850,26650,26550,26650,26550,2922
20240118,140000,17253317050,26600,26450,26600,26400,2833
20240118,135900,17178278400,26450,26500,26500,26400,588
20240118,135800,17162725300,26500,26300,26550,26200,6688
20240118,135700,16986524000,26300,26400,26450,26100,10568
20240118,135600,16708836400,26400,26450,26550,26400,2983
20240118,135500,16629971650,26450,26500,26550,26400,2158
20240118,135400,16572914450,26450,26550,26550,26400,6491
20240118,135300,16401249250,26550,26550,26550,26500,3007
20240118,135200,16321535050,26550,26700,26700,26500,2802
20240118,135100,16247059650,26650,26600,26700,26600,332
20240118,135000,16238202300,26600,26600,26700,26550,2760
20240118,134900,16164842500,26600,26600,26800,26550,3900
20240118,134800,16061048850,26550,26450,26600,26400,3120
20240118,134700,15978427300,26450,26400,26550,26400,1185
20240118,134600,15947077200,26550,26600,26600,26400,9993
20240118,134500,15682764300,26600,26650,26700,26500,6664
20240118,134400,15505625800,26600,26750,26800,26450,23300
20240118,134300,14886437350,26750,26750,26850,26750,553
20240118,134200,14871625500,26850,26700,26850,26650,15906
20240118,134100,14447174350,26650,26800,26800,26650,2176
20240118,134000,14389101150,26800,26900,26900,26700,12492
20240118,133900,14055175850,26900,26800,26900,26750,7059
20240118,133800,13865775900,26800,26850,26950,26800,4064
20240118,133700,13756739200,26850,26900,26950,26800,2519
20240118,133600,13689051550,26950,27050,27050,26900,6844
20240118,133500,13504372600,27000,27050,27050,27000,832
20240118,133400,13481883400,27050,27100,27100,27000,2256
20240118,133300,13420846600,27100,27150,27150,27050,876
20240118,133200,13397108850,27150,27150,27150,27050,1330
20240118,133100,13361072950,27150,27150,27150,27100,283
20240118,133000,13353398950,27100,27300,27300,27100,1184
20240118,132900,13321218200,27150,27150,27250,27150,735
20240118,132800,13301224750,27250,27100,27250,27050,1475
20240118,132700,13261196300,27100,27000,27100,27000,1647
20240118,132600,13216621150,27000,27050,27050,27000,1084
20240118,132500,13187332950,27000,27100,27100,27000,890
20240118,132400,13163255700,27050,27050,27100,27050,1240
20240118,132300,13129697950,27050,27050,27100,27050,437
20240118,132200,13117874800,27050,27100,27150,27050,751
20240118,132100,13097532650,27150,27050,27200,27050,1315
20240118,132000,13061933550,27050,27100,27250,27000,2279
20240118,131900,13000250550,27100,27150,27200,27050,1613
20240118,131800,12956540600,27100,27150,27150,27100,1300
20240118,131700,12921276550,27100,27150,27200,27100,1825
20240118,131600,12871776650,27150,27300,27300,27100,1369
20240118,131500,12834569700,27300,27150,27300,27150,1500
20240118,131400,12793788100,27150,27200,27300,27150,2312
20240118,131300,12730919500,27200,27300,27350,27200,3727
20240118,131200,12629270850,27350,27350,27350,27300,769
20240118,131100,12608270700,27300,27400,27400,27300,792
20240118,131000,12586625500,27300,27300,27400,27300,722
20240118,130900,12566881600,27300,27400,27400,27300,1153
20240118,130800,12535309600,27300,27350,27400,27300,924
20240118,130700,12510039900,27350,27350,27400,27300,709
20240118,130600,12490653000,27400,27350,27400,27300,1331
20240118,130500,12454244500,27350,27400,27400,27300,1570
20240118,130400,12411287650,27400,27400,27400,27300,1033
20240118,130300,12383019950,27350,27300,27350,27250,2184
20240118,130200,12323388450,27300,27250,27300,27250,467
20240118,130100,12310655300,27300,27350,27400,27300,2210
20240118,130000,12250257400,27350,27400,27450,27350,1709
20240118,125900,12203477550,27400,27450,27450,27400,1721
20240118,125800,12156310300,27450,27400,27450,27400,324
20240118,125700,12147426100,27450,27450,27450,27400,877
20240118,125600,12123388450,27450,27450,27450,27450,122
20240118,125500,12120039550,27450,27450,27500,27400,412
20240118,125400,12108729350,27500,27500,27500,27450,481
20240118,125300,12095511500,27500,27500,27500,27500,60
20240118,125200,12093861500,27500,27500,27500,27450,200
20240118,125100,12088371100,27500,27500,27500,27400,1303
20240118,125000,12052624350,27500,27500,27500,27450,550
20240118,124900,12037509350,27450,27500,27500,27400,1073
20240118,124800,12008078950,27500,27550,27550,27500,240
20240118,124700,12001473650,27550,27550,27550,27500,168
20240118,124600,11996846600,27550,27600,27600,27550,87
20240118,124500,11994449000,27600,27600,27600,27550,399
20240118,124400,11983439100,27600,27650,27650,27450,537
20240118,124300,11968675100,27650,27650,27650,27600,131
20240118,124200,11965053000,27650,27600,27650,27600,639
20240118,124100,11947399000,27600,27600,27600,27600,343
20240118,124000,11937932200,27600,27650,27650,27450,627
20240118,123900,11920702150,27650,27550,27650,27500,608
20240118,123800,11903954200,27450,27650,27650,27450,4302
20240118,123700,11785759250,27650,27700,27700,27650,386
20240118,123600,11775084750,27700,27650,27700,27650,380
20240118,123500,11764562000,27700,27650,27700,27650,478
20240118,123400,11751343100,27650,27650,27650,27650,246
20240118,123300,11744541200,27650,27650,27650,27500,566
20240118,123200,11728955850,27650,27650,27650,27550,243
20240118,123100,11722237400,27650,27650,27650,27600,623
20240118,123000,11705028150,27650,27700,27700,27550,231
20240118,122900,11698641900,27700,27700,27700,27650,235
20240118,122800,11692138450,27700,27700,27750,27650,91
20240118,122700,11689617800,27750,27700,27750,27700,162
20240118,122600,11685126450,27700,27800,27800,27650,511
20240118,122500,11670972700,27800,27800,27800,27700,389
20240118,122400,11660168600,27800,27800,27800,27750,178
20240118,122300,11655221200,27800,27800,27800,27750,323
20240118,122200,11646242100,27800,27800,27800,27750,648
20240118,122100,11628239550,27800,27750,27800,27750,193
20240118,122000,11622874650,27750,27600,27800,27600,3266
20240118,121900,11532683000,27600,27550,27600,27500,710
20240118,121800,11513101050,27550,27600,27600,27550,287
20240118,121700,11505182450,27600,27600,27600,27500,1018
20240118,121600,11477179250,27600,27550,27600,27500,471
20240118,121500,11464190200,27550,27550,27600,27550,279
20240118,121400,11456498000,27550,27600,27600,27550,61
20240118,121300,11454815400,27600,27600,27600,27550,112
20240118,121200,11451729250,27600,27600,27600,27550,404
20240118,121100,11440589600,27600,27600,27600,27550,224
20240118,121000,11434407800,27600,27550,27600,27550,948
20240118,120900,11408251050,27600,27550,27600,27550,779
20240118,120800,11386786150,27550,27550,27550,27550,27
20240118,120700,11386042300,27550,27600,27600,27550,49
20240118,120600,11384690300,27600,27550,27600,27500,1397
20240118,120500,11346230500,27500,27550,27550,27500,698
20240118,120400,11327009150,27550,27550,27600,27550,261
20240118,120300,11319813100,27600,27650,27650,27600,265
20240118,120200,11312489700,27500,27550,27650,27500,108
20240118,120100,11309514000,27550,27550,27600,27500,603
20240118,120000,11292882450,27600,27600,27600,27450,2601
20240118,115900,11221354250,27600,27550,27600,27550,732
20240118,115800,11201182300,27550,27650,27650,27550,814
20240118,115700,11178735700,27700,27700,27700,27550,725
20240118,115600,11158751050,27700,27700,27700,27550,5461
20240118,115500,11007885600,27750,27750,27800,27700,1722
20240118,115400,10960105550,27750,27850,27850,27750,1214
20240118,115300,10926352150,27850,27850,27850,27850,92
20240118,115200,10923789950,27850,27800,27850,27800,269
20240118,115100,10916308500,27800,27850,27850,27800,78
20240118,115000,10914137450,27850,27900,27900,27800,214
20240118,114900,10908182300,27800,27900,27900,27800,700
20240118,114800,10888685500,27850,27850,27900,27850,330
20240118,114700,10879492050,27900,27900,27900,27850,136
20240118,114600,10875700200,27850,27900,27900,27850,348
20240118,114500,10865996700,27950,27950,27950,27900,146
20240118,114400,10861916800,27950,27900,27950,27900,759
20240118,114300,10840740400,27900,27900,27900,27850,166
20240118,114200,10836110500,27900,27950,27950,27900,106
20240118,114100,10833150450,27950,27950,27950,27950,542
20240118,114000,10818001550,27950,27950,27950,27900,511
20240118,113900,10803719150,27950,27900,27950,27900,331
20240118,113800,10794480600,27950,27900,27950,27900,698
20240118,113700,10775002750,27900,27950,27950,27900,230
20240118,113600,10768574400,27950,27900,27950,27900,600
20240118,113500,10751831650,27900,27900,27900,27900,647
20240118,113400,10733780350,27900,27900,27900,27900,48
20240118,113300,10732441150,27900,27900,27950,27900,344
20240118,113200,10722841400,27900,27950,27950,27900,276
20240118,113100,10715134850,27950,27900,27950,27900,660
20240118,113000,10696720000,27900,27900,27900,27850,305
20240118,112900,10688220300,27900,27900,27900,27900,58
20240118,112800,10686602100,27950,27850,27950,27850,26
20240118,112700,10685877400,27950,27900,27950,27850,688
20240118,112600,10666679400,27850,27900,27900,27850,203
20240118,112500,10661024350,27850,27900,27900,27850,111
20240118,112400,10657927500,27950,27950,27950,27900,321
20240118,112300,10648961050,27850,27850,27850,27800,300
20240118,112200,10640606100,27850,27950,27950,27850,372
20240118,112100,10630215400,27950,27850,28000,27800,473
20240118,112000,10617034650,27850,27900,27900,27850,604
20240118,111900,10600183100,27900,27800,27900,27800,540
20240118,111800,10585144300,27800,27750,27800,27700,2084
20240118,111700,10527248950,27700,27700,27800,27700,280
20240118,111600,10519492350,27700,27750,27800,27650,2153
20240118,111500,10459849000,27800,27750,27800,27750,676
20240118,111400,10441082600,27700,27750,27750,27700,1404
20240118,111300,10402179900,27750,27750,27800,27700,1342
20240118,111200,10364935900,27750,27750,27800,27700,855
20240118,111100,10341192950,27700,27700,27750,27600,4319
20240118,111000,10221685550,27750,27850,27850,27700,5642
20240118,110900,10064816300,27850,27900,27900,27850,381
20240118,110800,10054193250,27900,27850,28000,27850,1033
20240118,110700,10025377800,27850,27950,28000,27850,2771
20240118,110600,9948049200,27950,28000,28000,27950,1114
20240118,110500,9916869500,28050,28000,28150,27950,1691
20240118,110400,9869516650,28000,28050,28100,28000,2405
20240118,110300,9802168600,28150,28100,28150,28000,864
20240118,110200,9777943450,28150,28200,28200,28050,3212
20240118,110100,9687680350,28250,28350,28350,28200,128
20240118,110000,9684063350,28350,28300,28350,28200,1031
20240118,105900,9654851800,28300,28350,28350,28300,1394
20240118,105800,9615389350,28350,28250,28350,28250,567
20240118,105700,9599343250,28250,28200,28300,28200,382
20240118,105600,9588547300,28200,28100,28200,28050,6287
20240118,105500,9411587300,28100,28200,28200,28050,1567
20240118,105400,9367536900,28200,28100,28200,28100,380
20240118,105300,9356829100,28100,28100,28200,28050,3959
20240118,105200,9245564800,28050,27950,28100,27900,311
20240118,105100,9236859450,27900,28150,28150,27900,1159
20240118,105000,9204417700,28050,28050,28150,27950,5922
20240118,104900,9038540600,28050,28200,28200,28050,2830
20240118,104800,8959040450,28200,28250,28250,28100,4021
20240118,104700,8845906750,28250,28150,28300,28150,3564
20240118,104600,8745411650,28200,28300,28350,28150,2533
20240118,104500,8673952900,28350,28300,28350,28250,1079
20240118,104400,8643405900,28300,28400,28400,28250,1748
20240118,104300,8593847050,28400,28300,28400,28200,3552
20240118,104200,8493227850,28300,28300,28300,28150,3521
20240118,104100,8393859400,28300,28350,28350,28300,626
20240118,104000,8376125400,28350,28450,28450,28300,903
20240118,103900,8350495850,28450,28450,28450,28400,1805
20240118,103800,8299199000,28500,28300,28500,28300,3292
20240118,103700,8205725700,28350,28400,28400,28150,1592
20240118,103600,8160677600,28400,28350,28400,28250,1800
20240118,103500,8109664450,28350,28300,28400,28250,426
20240118,103400,8097582800,28300,28400,28500,28300,9466
20240118,103300,7829109250,28400,28450,28500,28400,2306
20240118,103200,7763565650,28450,28500,28500,28400,4282
20240118,103100,7641691700,28500,28500,28650,28500,10313
20240118,103000,7347207650,28500,28550,28600,28500,9770
20240118,102900,7068521600,28600,28400,28600,28350,10062
20240118,102800,6782077800,28400,28100,28450,28100,9196
20240118,102700,6521909250,28100,28250,28300,28050,7339
20240118,102600,6315164700,28350,28350,28400,28250,10676
20240118,102500,6012512100,28300,28350,28400,28250,12753
20240118,102400,5651211350,28400,28250,28400,28250,6485
20240118,102300,5467244450,28250,28350,28400,28250,10283
20240118,102200,5175740950,28350,28200,28450,28200,12039
20240118,102100,4834357650,28250,28150,28350,28000,31427
20240118,102000,3947934350,28150,27950,28150,27950,17027
20240118,101900,3469865550,27950,27900,27950,27850,6708
20240118,101800,3282773300,27900,27850,28000,27850,6160
20240118,101700,3110716200,27850,27800,27850,27800,2180
20240118,101600,3050030650,27800,27800,27850,27750,3277
20240118,101500,2958941150,27750,27700,27750,27700,1538
20240118,101400,2916278550,27700,27700,27700,27650,1270
20240118,101300,2881111250,27650,27700,27700,27650,1012
20240118,101200,2853089200,27700,27700,27700,27650,679
20240118,101100,2834291700,27700,27550,27700,27550,2751
20240118,101000,2758174300,27550,27550,27550,27500,637
20240118,100900,2740644950,27550,27400,27550,27350,3047
20240118,100800,2657031250,27350,27350,27350,27300,870
20240118,100700,2633253700,27300,27400,27400,27300,1341
20240118,100600,2596614350,27400,27450,27450,27400,666
20240118,100500,2578356900,27450,27400,27450,27350,1312
20240118,100400,2542462600,27400,27400,27400,27350,1019
20240118,100300,2514557000,27350,27350,27400,27350,1138
20240118,100200,2483430050,27350,27400,27400,27350,844
20240118,100100,2460333650,27400,27450,27450,27400,1007
20240118,100000,2432737350,27450,27400,27450,27400,448
20240118,095900,2420458500,27450,27500,27500,27450,117
20240118,095800,2417241200,27500,27500,27500,27450,327
20240118,095700,2408258700,27500,27450,27500,27400,364
20240118,095600,2398266750,27450,27450,27500,27450,568
20240118,095500,2382670200,27450,27550,27550,27400,758
20240118,095400,2361862000,27550,27700,27700,27550,2523
20240118,095300,2292090850,27700,27550,27700,27550,3464
20240118,095200,2196321150,27600,27500,27600,27500,2276
20240118,095100,2133623500,27500,27450,27500,27400,730
20240118,095000,2113571250,27450,27500,27500,27450,1866
20240118,094900,2062338850,27500,27550,27550,27500,440
20240118,094800,2050233550,27550,27500,27600,27450,2161
20240118,094700,1990728500,27550,27500,27550,27500,1814
20240118,094600,1940837500,27500,27500,27500,27400,544
20240118,094500,1925882800,27500,27450,27500,27450,1418
20240118,094400,1886948000,27450,27400,27450,27400,209
20240118,094300,1881218400,27400,27400,27400,27400,414
20240118,094200,1869874800,27400,27450,27450,27400,1242
20240118,094100,1835820800,27450,27500,27500,27450,520
20240118,094000,1821528850,27500,27500,27600,27450,1287
20240118,093900,1786117500,27500,27450,27500,27450,906
20240118,093800,1761209450,27450,27500,27500,27450,2105
20240118,093700,1703421350,27500,27450,27500,27450,1472
20240118,093600,1662974250,27400,27300,27400,27100,3189
20240118,093500,1576107350,27300,27350,27350,27250,1187
20240118,093400,1543699500,27350,27400,27400,27350,590
20240118,093300,1527547500,27450,27500,27500,27400,878
20240118,093200,1503456150,27500,27550,27550,27400,2642
20240118,093100,1430850850,27550,27550,27600,27500,2963
20240118,093000,1349222850,27600,27500,27600,27450,2373
20240118,092900,1283878300,27400,27350,27550,27350,3895
20240118,092800,1176793550,27350,27400,27450,27350,1315
20240118,092700,1140755600,27400,27300,27450,27300,3357
20240118,092600,1048840250,27300,27050,27300,27050,1445
20240118,092500,1009486150,27050,27100,27200,27050,907
20240118,092400,984884700,27000,27000,27050,27000,2075
20240118,092300,928804500,27050,27050,27050,27000,593
20240118,092200,912786700,27100,27050,27100,27050,342
20240118,092100,903533100,27000,27050,27100,27000,3373
20240118,092000,812440200,27050,27050,27050,27000,1176
20240118,091900,780631450,27100,27150,27150,27050,1462
20240118,091800,740996100,27200,27200,27300,27200,1788
20240118,091700,692284700,27250,27200,27250,27150,414
20240118,091600,681016450,27250,27400,27400,27250,899
20240118,091500,656458000,27400,27400,27400,27300,281
20240118,091400,648781850,27400,27400,27400,27300,74
20240118,091300,646757450,27400,27350,27400,27250,729
20240118,091200,626860400,27350,27350,27350,27300,1151
20240118,091100,595396350,27350,27250,27350,27200,1183
20240118,091000,563148050,27250,27200,27250,27150,303
20240118,090900,554891800,27250,27200,27300,27050,1851
20240118,090800,504540350,27200,27050,27200,27000,801
20240118,090700,482841900,27050,27200,27300,27050,2533
20240118,090600,414257650,27250,27200,27350,27100,890
20240118,090500,389996250,27000,27350,27350,27000,2447
20240118,090400,323575900,27350,27400,27600,27300,3117
20240118,090300,237916150,27550,27450,27600,27350,1526
20240118,090200,195963450,27400,27300,27500,27300,1404
20240118,090100,157525000,27350,27450,27500,27300,2407
20240118,090000,91480350,27450,27250,27450,27250,2732