KissMeData/042000/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192500,16957943400,26300,26300,26300,26300,9394
20240119,192400,16957943400,26300,26300,26300,26300,0
20240119,192300,16957943400,26300,26300,26300,26300,0
20240119,192200,16957943400,26300,26300,26300,26300,0
20240119,192100,16957943400,26300,26300,26300,26300,0
20240119,192000,16957943400,26300,26300,26300,26300,0
20240119,191900,16957943400,26300,26300,26300,26300,0
20240119,191800,16957943400,26300,26300,26300,26300,0
20240119,191700,16957943400,26300,26300,26300,26300,0
20240119,191600,16957943400,26300,26300,26300,26300,0
20240119,191500,16957943400,26300,26300,26300,26300,0
20240119,191400,16957943400,26300,26300,26300,26300,0
20240119,191300,16957943400,26300,26300,26300,26300,0
20240119,191200,16957943400,26300,26300,26300,26300,0
20240119,191100,16957943400,26300,26300,26300,26300,0
20240119,191000,16957943400,26300,26300,26300,26300,0
20240119,190900,16957943400,26300,26300,26300,26300,0
20240119,190800,16957943400,26300,26300,26300,26300,0
20240119,190700,16957943400,26300,26300,26300,26300,0
20240119,190600,16957943400,26300,26300,26300,26300,0
20240119,190500,16957943400,26300,26300,26300,26300,0
20240119,190400,16957943400,26300,26300,26300,26300,0
20240119,190300,16957943400,26300,26300,26300,26300,0
20240119,190200,16957943400,26300,26300,26300,26300,0
20240119,190100,16957943400,26300,26300,26300,26300,0
20240119,190000,16957943400,26300,26300,26300,26300,0
20240119,185900,16957943400,26300,26300,26300,26300,0
20240119,185800,16957943400,26300,26300,26300,26300,0
20240119,185700,16957943400,26300,26300,26300,26300,0
20240119,185600,16957943400,26300,26300,26300,26300,0
20240119,185500,16957943400,26300,26300,26300,26300,9394
20240119,185400,16957943400,26300,26300,26300,26300,0
20240119,185300,16957943400,26300,26300,26300,26300,0
20240119,185200,16957943400,26300,26300,26300,26300,0
20240119,185100,16957943400,26300,26300,26300,26300,0
20240119,185000,16957943400,26300,26300,26300,26300,0
20240119,184900,16957943400,26300,26300,26300,26300,0
20240119,184800,16957943400,26300,26300,26300,26300,0
20240119,184700,16957943400,26300,26300,26300,26300,0
20240119,184600,16957943400,26300,26300,26300,26300,0
20240119,184500,16957943400,26300,26300,26300,26300,0
20240119,184400,16957943400,26300,26300,26300,26300,0
20240119,184300,16957943400,26300,26300,26300,26300,0
20240119,184200,16957943400,26300,26300,26300,26300,0
20240119,184100,16957943400,26300,26300,26300,26300,0
20240119,184000,16957943400,26300,26300,26300,26300,0
20240119,183900,16957943400,26300,26300,26300,26300,0
20240119,183800,16957943400,26300,26300,26300,26300,0
20240119,183700,16957943400,26300,26300,26300,26300,0
20240119,183600,16957943400,26300,26300,26300,26300,0
20240119,183500,16957943400,26300,26300,26300,26300,0
20240119,183400,16957943400,26300,26300,26300,26300,0
20240119,183300,16957943400,26300,26300,26300,26300,0
20240119,183200,16957943400,26300,26300,26300,26300,0
20240119,183100,16957943400,26300,26300,26300,26300,0
20240119,183000,16957943400,26300,26300,26300,26300,0
20240119,182900,16957943400,26300,26300,26300,26300,0
20240119,182800,16957943400,26300,26300,26300,26300,0
20240119,182700,16957943400,26300,26300,26300,26300,0
20240119,182600,16957943400,26300,26300,26300,26300,0
20240119,182500,16957943400,26300,26300,26300,26300,9394
20240119,182400,16957943400,26300,26300,26300,26300,0
20240119,182300,16957943400,26300,26300,26300,26300,0
20240119,182200,16957943400,26300,26300,26300,26300,0
20240119,182100,16957943400,26300,26300,26300,26300,0
20240119,182000,16957943400,26300,26300,26300,26300,0
20240119,181900,16957943400,26300,26300,26300,26300,0
20240119,181800,16957943400,26300,26300,26300,26300,0
20240119,181700,16957943400,26300,26300,26300,26300,0
20240119,181600,16957943400,26300,26300,26300,26300,0
20240119,181500,16957943400,26300,26300,26300,26300,0
20240119,181400,16957943400,26300,26300,26300,26300,0
20240119,181300,16957943400,26300,26300,26300,26300,0
20240119,181200,16957943400,26300,26300,26300,26300,0
20240119,181100,16957943400,26300,26300,26300,26300,0
20240119,181000,16957943400,26300,26300,26300,26300,0
20240119,180900,16957943400,26300,26300,26300,26300,0
20240119,180800,16957943400,26300,26300,26300,26300,0
20240119,180700,16957943400,26300,26300,26300,26300,0
20240119,180600,16957943400,26300,26300,26300,26300,0
20240119,180500,16957943400,26300,26300,26300,26300,0
20240119,180400,16957943400,26300,26300,26300,26300,0
20240119,180300,16957943400,26300,26300,26300,26300,0
20240119,180200,16957943400,26300,26300,26300,26300,0
20240119,180100,16957943400,26300,26300,26300,26300,0
20240119,180000,16957943400,26300,26300,26300,26300,0
20240119,175900,16957943400,26300,26300,26300,26300,0
20240119,175800,16957943400,26300,26300,26300,26300,0
20240119,175700,16957943400,26300,26300,26300,26300,0
20240119,175600,16957943400,26300,26300,26300,26300,0
20240119,175500,16957943400,26300,26300,26300,26300,9394
20240119,175400,16957943400,26300,26300,26300,26300,0
20240119,175300,16957943400,26300,26300,26300,26300,0
20240119,175200,16957943400,26300,26300,26300,26300,0
20240119,175100,16957943400,26300,26300,26300,26300,0
20240119,175000,16957943400,26300,26300,26300,26300,0
20240119,174900,16957943400,26300,26300,26300,26300,0
20240119,174800,16957943400,26300,26300,26300,26300,0
20240119,174700,16957943400,26300,26300,26300,26300,0
20240119,174600,16957943400,26300,26300,26300,26300,0
20240119,174500,16957943400,26300,26300,26300,26300,0
20240119,174400,16957943400,26300,26300,26300,26300,0
20240119,174300,16957943400,26300,26300,26300,26300,0
20240119,174200,16957943400,26300,26300,26300,26300,0
20240119,174100,16957943400,26300,26300,26300,26300,0
20240119,174000,16957943400,26300,26300,26300,26300,0
20240119,173900,16957943400,26300,26300,26300,26300,0
20240119,173800,16957943400,26300,26300,26300,26300,0
20240119,173700,16957943400,26300,26300,26300,26300,0
20240119,173600,16957943400,26300,26300,26300,26300,0
20240119,173500,16957943400,26300,26300,26300,26300,0
20240119,173400,16957943400,26300,26300,26300,26300,0
20240119,173300,16957943400,26300,26300,26300,26300,0
20240119,173200,16957943400,26300,26300,26300,26300,0
20240119,173100,16957943400,26300,26300,26300,26300,0
20240119,173000,16957943400,26300,26300,26300,26300,0
20240119,172900,16957943400,26300,26300,26300,26300,0
20240119,172800,16957943400,26300,26300,26300,26300,0
20240119,172700,16957943400,26300,26300,26300,26300,0
20240119,172600,16957943400,26300,26300,26300,26300,0
20240119,172500,16957943400,26300,26300,26300,26300,9394
20240119,172400,16957943400,26300,26300,26300,26300,0
20240119,172300,16957943400,26300,26300,26300,26300,0
20240119,172200,16957943400,26300,26300,26300,26300,0
20240119,172100,16957943400,26300,26300,26300,26300,0
20240119,172000,16957943400,26300,26300,26300,26300,0
20240119,171900,16957943400,26300,26300,26300,26300,0
20240119,171800,16957943400,26300,26300,26300,26300,0
20240119,171700,16957943400,26300,26300,26300,26300,0
20240119,171600,16957943400,26300,26300,26300,26300,0
20240119,171500,16957943400,26300,26300,26300,26300,0
20240119,171400,16957943400,26300,26300,26300,26300,0
20240119,171300,16957943400,26300,26300,26300,26300,0
20240119,171200,16957943400,26300,26300,26300,26300,0
20240119,171100,16957943400,26300,26300,26300,26300,0
20240119,171000,16957943400,26300,26300,26300,26300,0
20240119,170900,16957943400,26300,26300,26300,26300,0
20240119,170800,16957943400,26300,26300,26300,26300,0
20240119,170700,16957943400,26300,26300,26300,26300,0
20240119,170600,16957943400,26300,26300,26300,26300,0
20240119,170500,16957943400,26300,26300,26300,26300,0
20240119,170400,16957943400,26300,26300,26300,26300,0
20240119,170300,16957943400,26300,26300,26300,26300,0
20240119,170200,16957943400,26300,26300,26300,26300,0
20240119,170100,16957943400,26300,26300,26300,26300,0
20240119,170000,16957943400,26300,26300,26300,26300,0
20240119,165900,16957943400,26300,26300,26300,26300,0
20240119,165800,16957943400,26300,26300,26300,26300,0
20240119,165700,16957943400,26300,26300,26300,26300,0
20240119,165600,16957943400,26300,26300,26300,26300,0
20240119,165500,16957943400,26300,26300,26300,26300,9394
20240119,165400,16957943400,26300,26300,26300,26300,0
20240119,165300,16957943400,26300,26300,26300,26300,0
20240119,165200,16957943400,26300,26300,26300,26300,0
20240119,165100,16957943400,26300,26300,26300,26300,0
20240119,165000,16957943400,26300,26300,26300,26300,0
20240119,164900,16957943400,26300,26300,26300,26300,0
20240119,164800,16957943400,26300,26300,26300,26300,0
20240119,164700,16957943400,26300,26300,26300,26300,0
20240119,164600,16957943400,26300,26300,26300,26300,0
20240119,164500,16957943400,26300,26300,26300,26300,0
20240119,164400,16957943400,26300,26300,26300,26300,0
20240119,164300,16957943400,26300,26300,26300,26300,0
20240119,164200,16957943400,26300,26300,26300,26300,0
20240119,164100,16957943400,26300,26300,26300,26300,0
20240119,164000,16957943400,26300,26300,26300,26300,0
20240119,163900,16957943400,26300,26300,26300,26300,0
20240119,163800,16957943400,26300,26300,26300,26300,0
20240119,163700,16957943400,26300,26300,26300,26300,0
20240119,163600,16957943400,26300,26300,26300,26300,0
20240119,163500,16957943400,26300,26300,26300,26300,0
20240119,163400,16957943400,26300,26300,26300,26300,0
20240119,163300,16957943400,26300,26300,26300,26300,0
20240119,163200,16957943400,26300,26300,26300,26300,0
20240119,163100,16957943400,26300,26300,26300,26300,0
20240119,163000,16957943400,26300,26300,26300,26300,0
20240119,162900,16957943400,26300,26300,26300,26300,0
20240119,162800,16957943400,26300,26300,26300,26300,0
20240119,162700,16957943400,26300,26300,26300,26300,0
20240119,162600,16957943400,26300,26300,26300,26300,0
20240119,162500,16957943400,26300,26300,26300,26300,9394
20240119,162400,16957943400,26300,26300,26300,26300,0
20240119,162300,16957943400,26300,26300,26300,26300,0
20240119,162200,16957943400,26300,26300,26300,26300,0
20240119,162100,16957943400,26300,26300,26300,26300,0
20240119,162000,16957943400,26300,26300,26300,26300,0
20240119,161900,16957943400,26300,26300,26300,26300,0
20240119,161800,16957943400,26300,26300,26300,26300,0
20240119,161700,16957943400,26300,26300,26300,26300,0
20240119,161600,16957943400,26300,26300,26300,26300,0
20240119,161500,16957943400,26300,26300,26300,26300,0
20240119,161400,16957943400,26300,26300,26300,26300,0
20240119,161300,16957943400,26300,26300,26300,26300,0
20240119,161200,16957943400,26300,26300,26300,26300,0
20240119,161100,16957943400,26300,26300,26300,26300,0
20240119,161000,16957943400,26300,26300,26300,26300,0
20240119,160900,16957943400,26300,26300,26300,26300,0
20240119,160800,16957943400,26300,26300,26300,26300,0
20240119,160700,16957943400,26300,26300,26300,26300,0
20240119,160600,16957943400,26300,26300,26300,26300,0
20240119,160500,16957943400,26300,26300,26300,26300,0
20240119,160400,16957943400,26300,26300,26300,26300,0
20240119,160300,16957943400,26300,26300,26300,26300,0
20240119,160200,16957943400,26300,26300,26300,26300,0
20240119,160100,16957943400,26300,26300,26300,26300,0
20240119,160000,16957943400,26300,26300,26300,26300,0
20240119,155900,16957943400,26300,26300,26300,26300,0
20240119,155800,16957943400,26300,26300,26300,26300,0
20240119,155700,16957943400,26300,26300,26300,26300,0
20240119,155600,16957943400,26300,26300,26300,26300,0
20240119,155500,16957943400,26300,26300,26300,26300,9394
20240119,155400,16957943400,26300,26300,26300,26300,0
20240119,155300,16957943400,26300,26300,26300,26300,0
20240119,155200,16957943400,26300,26300,26300,26300,0
20240119,155100,16957943400,26300,26300,26300,26300,0
20240119,155000,16957943400,26300,26300,26300,26300,0
20240119,154900,16957943400,26300,26300,26300,26300,0
20240119,154800,16957943400,26300,26300,26300,26300,0
20240119,154700,16957943400,26300,26300,26300,26300,0
20240119,154600,16957943400,26300,26300,26300,26300,0
20240119,154500,16957943400,26300,26300,26300,26300,0
20240119,154400,16957943400,26300,26300,26300,26300,0
20240119,154300,16957943400,26300,26300,26300,26300,0
20240119,154200,16957943400,26300,26300,26300,26300,0
20240119,154100,16957943400,26300,26300,26300,26300,0
20240119,154000,16957943400,26300,26300,26300,26300,0
20240119,153900,16957943400,26300,26300,26300,26300,0
20240119,153800,16957943400,26300,26300,26300,26300,0
20240119,153700,16957943400,26300,26300,26300,26300,0
20240119,153600,16957943400,26300,26300,26300,26300,0
20240119,153500,16957943400,26300,26300,26300,26300,0
20240119,153400,16957943400,26300,26300,26300,26300,0
20240119,153300,16957943400,26300,26300,26300,26300,0
20240119,153200,16957943400,26300,26300,26300,26300,0
20240119,153100,16957943400,26300,26300,26300,26300,0
20240119,153000,16957943400,26300,26300,26300,26300,9394
20240119,152900,16710881200,26200,26200,26200,26200,0
20240119,152800,16710881200,26200,26200,26200,26200,0
20240119,152700,16710881200,26200,26200,26200,26200,0
20240119,152600,16710881200,26200,26200,26200,26200,0
20240119,152500,16710881200,26200,26200,26200,26200,0
20240119,152400,16710881200,26200,26200,26200,26200,0
20240119,152300,16710881200,26200,26200,26200,26200,0
20240119,152200,16710881200,26200,26200,26200,26200,0
20240119,152100,16710881200,26200,26200,26200,26200,0
20240119,152000,16710881200,26200,26200,26200,26200,0
20240119,151900,16710881200,26200,26100,26250,26100,951
20240119,151800,16685964650,26250,26100,26250,25850,7503
20240119,151700,16490634250,26050,26250,26250,25850,6800
20240119,151600,16313818950,26250,26250,26250,26200,680
20240119,151500,16295990350,26250,26200,26250,26200,292
20240119,151400,16288330300,26200,26400,26400,25950,6532
20240119,151300,16117556600,26350,26400,26400,26300,1258
20240119,151200,16084382550,26450,26400,26450,26350,764
20240119,151100,16064212450,26400,26350,26400,26350,2422
20240119,151000,16000305950,26350,26350,26400,26250,2005
20240119,150900,15947528050,26350,26350,26350,26200,1620
20240119,150800,15904871800,26350,26300,26350,26250,843
20240119,150700,15882689200,26300,26250,26300,26250,1908
20240119,150600,15832566750,26250,26200,26250,26150,878
20240119,150500,15809560700,26200,26200,26300,26200,1588
20240119,150400,15767918400,26150,26100,26200,26100,2211
20240119,150300,15710112450,26150,26100,26150,25950,1550
20240119,150200,15669735800,26050,26100,26150,26050,1665
20240119,150100,15626283850,26100,26050,26100,26000,809
20240119,150000,15605180950,26000,26050,26050,25900,2071
20240119,145900,15551388150,26050,26050,26100,26050,507
20240119,145800,15538170900,26050,26100,26100,25950,2658
20240119,145700,15469069000,26150,26150,26150,26050,1103
20240119,145600,15440267750,26150,26150,26150,26100,417
20240119,145500,15429372850,26150,26150,26150,26050,590
20240119,145400,15413971850,26150,26100,26150,26050,1551
20240119,145300,15373531200,26100,26150,26200,26100,421
20240119,145200,15362524800,26150,26100,26150,26050,1420
20240119,145100,15325445500,26150,26100,26150,26050,518
20240119,145000,15311908950,26100,26100,26100,26050,455
20240119,144900,15300038250,26150,26100,26150,25950,7888
20240119,144800,15094847200,26150,26150,26150,26050,1296
20240119,144700,15061070100,26100,26150,26150,26100,528
20240119,144600,15047288550,26150,26150,26150,26100,726
20240119,144500,15028332550,26150,26100,26150,26050,1627
20240119,144400,14985860800,26100,26100,26100,26050,656
20240119,144300,14968743700,26150,26100,26150,26050,1085
20240119,144200,14940438550,26100,26150,26200,26100,1046
20240119,144100,14913104600,26150,26200,26250,26150,837
20240119,144000,14891202050,26200,26250,26250,26150,1169
20240119,143900,14860618600,26250,26350,26350,26250,1009
20240119,143800,14834075300,26350,26350,26400,26300,578
20240119,143700,14818853550,26350,26350,26350,26300,805
20240119,143600,14797649300,26350,26300,26350,26250,2046
20240119,143500,14743818850,26300,26300,26350,26300,391
20240119,143400,14733518950,26300,26250,26350,26250,312
20240119,143300,14725313500,26300,26300,26300,26250,447
20240119,143200,14713563750,26300,26300,26300,26250,2363
20240119,143100,14651432350,26300,26300,26350,26300,994
20240119,143000,14625272050,26350,26350,26350,26250,863
20240119,142900,14602555550,26350,26300,26350,26300,890
20240119,142800,14579128550,26300,26350,26350,26200,2040
20240119,142700,14525483750,26350,26200,26350,26100,7844
20240119,142600,14319075200,26100,26200,26250,26100,2922
20240119,142500,14242616950,26150,26050,26200,26000,5392
20240119,142400,14101959950,26050,26050,26100,25950,1222
20240119,142300,14070176050,26050,26050,26050,26000,522
20240119,142200,14056578350,26050,26000,26050,25950,1053
20240119,142100,14029188400,26000,26000,26000,25950,825
20240119,142000,14007749000,26000,25950,26000,25950,1722
20240119,141900,13963036700,25950,25850,25950,25850,753
20240119,141800,13943519150,25850,25950,26000,25850,1305
20240119,141700,13909741900,25950,26000,26000,25900,311
20240119,141600,13901671100,25950,25900,25950,25900,497
20240119,141500,13888778650,25950,26000,26000,25900,893
20240119,141400,13865589850,26000,25950,26000,25900,171
20240119,141300,13861151500,25950,26000,26000,25900,1440
20240119,141200,13823829900,25950,26000,26000,25900,654
20240119,141100,13806874100,26000,25950,26000,25900,479
20240119,141000,13794444350,25950,25950,26000,25950,1110
20240119,140900,13765637050,25900,25800,25900,25800,1531
20240119,140800,13726068450,25800,25800,25850,25800,573
20240119,140700,13711274550,25750,25750,25850,25700,4495
20240119,140600,13595502750,25750,25850,25900,25700,8711
20240119,140500,13370975100,25850,25850,25850,25800,1721
20240119,140400,13326508700,25850,25900,25900,25800,1266
20240119,140300,13293822550,25900,25950,26000,25800,781
20240119,140200,13273625250,25800,25950,26000,25800,1898
20240119,140100,13224491050,26000,25950,26000,25900,2411
20240119,140000,13161976850,26000,25950,26000,25900,993
20240119,135900,13136182800,26000,26000,26000,25950,942
20240119,135800,13111701150,26000,25950,26000,25900,801
20240119,135700,13090925500,25950,26000,26050,25800,9622
20240119,135600,12841945900,25950,26050,26100,25950,6950
20240119,135500,12660903150,26050,26000,26050,25950,1086
20240119,135400,12632658450,25950,26050,26050,25900,3218
20240119,135300,12549171050,26050,26000,26050,26000,641
20240119,135200,12532501600,26000,25950,26050,25900,1025
20240119,135100,12505859700,25950,26000,26000,25950,983
20240119,135000,12480336450,25950,26000,26000,25900,827
20240119,134900,12458887600,25950,25900,26000,25900,445
20240119,134800,12447342800,25900,26100,26100,25900,4169
20240119,134700,12339166450,26100,26050,26100,26000,1650
20240119,134600,12296170350,26050,26050,26050,26000,179
20240119,134500,12291514500,26050,26050,26050,25950,2457
20240119,134400,12227620550,26000,26000,26000,26000,764
20240119,134300,12207756550,26100,25900,26100,25900,3012
20240119,134200,12129622500,25950,25850,25950,25800,1617
20240119,134100,12087765350,25900,25900,25950,25800,2531
20240119,134000,12022382300,25900,25900,25950,25800,1855
20240119,133900,11974401450,25900,26000,26000,25750,9441
20240119,133800,11730277600,26000,26000,26050,25950,1150
20240119,133700,11700376650,26000,25900,26000,25900,1314
20240119,133600,11666266900,25900,26100,26150,25800,21457
20240119,133500,11109564900,26100,26100,26150,26100,811
20240119,133400,11088396950,26100,26100,26100,26000,213
20240119,133300,11082850650,26050,26200,26200,26000,8745
20240119,133200,10855002550,26200,26150,26200,26150,130
20240119,133100,10851599550,26150,26200,26200,26100,390
20240119,133000,10841401000,26200,26200,26250,26100,11197
20240119,132900,10548856750,26250,26250,26250,26200,422
20240119,132800,10537782250,26200,26250,26250,26200,124
20240119,132700,10534528250,26250,26200,26250,26150,282
20240119,132600,10527144350,26200,26200,26250,26200,723
20240119,132500,10508201700,26200,26250,26250,26200,282
20240119,132400,10500811150,26250,26150,26250,26150,768
20240119,132300,10480721800,26250,26200,26250,26200,708
20240119,132200,10462169300,26200,26250,26250,26200,372
20240119,132100,10452422850,26200,26200,26250,26150,494
20240119,132000,10439480550,26250,26250,26250,26200,33
20240119,131900,10438614350,26250,26200,26250,26150,632
20240119,131800,10422061350,26200,26200,26200,26150,330
20240119,131700,10413429800,26200,26200,26200,26150,90
20240119,131600,10411071900,26200,26200,26200,26200,319
20240119,131500,10402714100,26200,26200,26200,26100,3827
20240119,131400,10302535000,26200,26250,26250,26150,1299
20240119,131300,10268560200,26250,26250,26250,26200,235
20240119,131200,10262399150,26250,26250,26250,26150,535
20240119,131100,10248381000,26300,26300,26300,26250,68
20240119,131000,10246593200,26300,26250,26300,26250,144
20240119,130900,10242811850,26250,26300,26300,26200,238
20240119,130800,10236568050,26300,26200,26300,26200,374
20240119,130700,10226754150,26200,26300,26300,26150,3766
20240119,130600,10128209400,26300,26250,26300,26200,464
20240119,130500,10116038850,26250,26300,26300,26200,219
20240119,130400,10110295500,26200,26300,26300,26200,588
20240119,130300,10094879300,26300,26200,26300,26150,520
20240119,130200,10081244250,26200,26250,26250,26200,350
20240119,130100,10072071500,26250,26200,26250,26150,419
20240119,130000,10061093200,26150,26200,26250,26100,5176
20240119,125900,9925738050,26250,26150,26250,26150,1231
20240119,125800,9893504600,26250,26200,26250,26150,3315
20240119,125700,9806674750,26200,26300,26350,26200,4725
20240119,125600,9682721550,26350,26300,26350,26300,171
20240119,125500,9678224150,26300,26250,26300,26200,698
20240119,125400,9659907150,26250,26300,26350,26250,2289
20240119,125300,9599805350,26350,26300,26350,26250,247
20240119,125200,9593315550,26300,26300,26300,26250,476
20240119,125100,9580801250,26350,26300,26350,26200,1300
20240119,125000,9546663450,26350,26300,26350,26300,496
20240119,124900,9533617800,26300,26350,26350,26300,127
20240119,124800,9530277100,26350,26350,26350,26200,1583
20240119,124700,9488692600,26300,26300,26300,26300,934
20240119,124600,9464128400,26250,26300,26300,26250,432
20240119,124500,9452772550,26300,26350,26350,26250,2131
20240119,124400,9396798200,26350,26450,26450,26300,4076
20240119,124300,9289214050,26450,26400,26450,26400,820
20240119,124200,9267560200,26450,26350,26450,26350,2093
20240119,124100,9212341900,26400,26350,26400,26350,1503
20240119,124000,9172728200,26250,26300,26350,26250,761
20240119,123900,9152714450,26300,26300,26350,26200,1773
20240119,123800,9106172950,26350,26250,26350,26250,964
20240119,123700,9080822750,26300,26250,26300,26200,2783
20240119,123600,9007887000,26250,26350,26350,26250,1837
20240119,123500,8959651950,26300,26350,26350,26300,615
20240119,123400,8943464100,26350,26350,26350,26200,9844
20240119,123300,8685052200,26300,26400,26400,26300,1368
20240119,123200,8649051150,26400,26400,26400,26300,2416
20240119,123100,8585374700,26400,26450,26450,26350,852
20240119,123000,8562887000,26400,26500,26500,26350,4232
20240119,122900,8451310950,26400,26500,26500,26400,3029
20240119,122800,8371300900,26450,26500,26500,26450,79
20240119,122700,8369210900,26500,26450,26500,26400,811
20240119,122600,8347754050,26500,26500,26500,26400,80
20240119,122500,8345638950,26400,26500,26500,26400,166
20240119,122400,8341251800,26500,26500,26500,26400,340
20240119,122300,8332261250,26500,26450,26500,26400,509
20240119,122200,8318795200,26500,26500,26500,26400,1628
20240119,122100,8275788700,26500,26500,26550,26450,2264
20240119,122000,8215883700,26500,26550,26550,26500,638
20240119,121900,8198964800,26550,26500,26550,26500,1736
20240119,121800,8152954750,26500,26500,26550,26450,826
20240119,121700,8131071150,26500,26450,26550,26450,684
20240119,121600,8112955100,26500,26500,26550,26450,387
20240119,121500,8102706600,26550,26550,26550,26450,326
20240119,121400,8094064300,26550,26500,26550,26450,496
20240119,121300,8080917200,26550,26600,26600,26550,650
20240119,121200,8063658600,26600,26500,26600,26500,176
20240119,121100,8058990850,26550,26600,26600,26550,71
20240119,121000,8057102500,26600,26500,26600,26450,1022
20240119,120900,8030018000,26500,26500,26600,26450,336
20240119,120800,8021123000,26500,26700,26700,26450,2890
20240119,120700,7944541850,26650,26650,26650,26500,1060
20240119,120600,7916409850,26650,26700,26700,26550,1507
20240119,120500,7876379200,26700,26600,26700,26600,820
20240119,120400,7854550400,26700,26600,26700,26600,426
20240119,120300,7843215900,26600,26700,26700,26600,961
20240119,120200,7817652800,26700,26700,26700,26650,106
20240119,120100,7814826550,26750,26750,26750,26700,431
20240119,120000,7803316250,26700,26700,26750,26600,603
20240119,115900,7787237000,26650,26700,26700,26650,129
20240119,115800,7783793400,26700,26600,26700,26600,247
20240119,115700,7777219250,26650,26600,26700,26600,285
20240119,115600,7769627200,26700,26650,26700,26600,590
20240119,115500,7753915650,26650,26700,26700,26650,88
20240119,115400,7751569250,26700,26650,26700,26600,313
20240119,115300,7743225700,26600,26750,26750,26600,481
20240119,115200,7730415900,26650,26600,26750,26550,11553
20240119,115100,7423095950,26600,26500,26600,26500,574
20240119,115000,7407853700,26550,26750,26750,26500,7742
20240119,114900,7202252900,26700,26650,26800,26650,323
20240119,114800,7193627700,26650,26750,26800,26650,10058
20240119,114700,6925448550,26800,26800,26800,26750,391
20240119,114600,6914971400,26850,26800,26850,26700,6306
20240119,114500,6746484200,26800,26700,26800,26700,345
20240119,114400,6737261500,26800,26700,26800,26700,2421
20240119,114300,6672618600,26700,26750,26800,26700,2331
20240119,114200,6610352600,26750,26800,26800,26750,2425
20240119,114100,6545457350,26800,26850,26850,26800,716
20240119,114000,6526264900,26850,26900,26900,26800,1603
20240119,113900,6483225950,26900,26950,26950,26800,536
20240119,113800,6468834000,26950,27000,27000,26900,172
20240119,113700,6464206200,27000,27000,27000,26950,2635
20240119,113600,6393184650,26950,26950,26950,26850,1425
20240119,113500,6354814200,26950,27000,27100,26950,634
20240119,113400,6337695850,27000,26950,27000,26950,146
20240119,113300,6333755100,27000,26950,27000,26950,157
20240119,113200,6329523550,27000,27100,27100,27000,775
20240119,113100,6308560600,27100,27100,27100,27100,147
20240119,113000,6304576900,27000,27100,27100,26950,875
20240119,112900,6280926200,27100,27100,27100,27100,24
20240119,112800,6280275800,27100,27100,27100,27100,13
20240119,112700,6279923500,27100,27150,27150,27000,828
20240119,112600,6257470350,27200,27200,27200,27100,89
20240119,112500,6255049750,27200,27200,27200,27200,102
20240119,112400,6252275350,27200,27150,27200,27050,704
20240119,112300,6233172500,27150,27000,27150,27000,94
20240119,112200,6230628950,27000,27100,27100,27000,1231
20240119,112100,6197388850,27100,27050,27100,27000,175
20240119,112000,6192657650,27050,27150,27150,27050,449
20240119,111900,6180509700,27100,27150,27150,27050,1509
20240119,111800,6139679700,27150,27200,27250,27000,1364
20240119,111700,6102692550,27200,27250,27250,27150,580
20240119,111600,6086915550,27250,27150,27250,27100,1979
20240119,111500,6033101250,27150,27100,27150,27000,661
20240119,111400,6015199050,27100,27050,27100,27050,442
20240119,111300,6003242400,27000,27000,27000,27000,57
20240119,111200,6001703400,27000,27100,27100,27000,345
20240119,111100,5992373050,27100,27050,27100,27050,260
20240119,111000,5985334900,27000,27000,27000,26950,128
20240119,110900,5981883200,26950,27050,27050,26950,154
20240119,110800,5977727350,27050,27050,27100,27050,643
20240119,110700,5960332950,27000,26950,27000,26950,526
20240119,110600,5946137350,26950,27000,27000,26800,232
20240119,110500,5939904400,26850,27000,27000,26850,1298
20240119,110400,5905018800,27000,27050,27050,27000,294
20240119,110300,5897080550,27000,27050,27050,26950,1084
20240119,110200,5867806600,27000,27000,27000,27000,635
20240119,110100,5850661600,27000,26950,27000,26950,49
20240119,110000,5849340250,26950,27000,27000,26900,337
20240119,105900,5840260600,26950,26900,27000,26900,500
20240119,105800,5826788600,26900,26900,26900,26900,9
20240119,105700,5826546500,27050,26900,27050,26900,151
20240119,105600,5822482500,27050,26850,27050,26850,1485
20240119,105500,5782461900,26850,26850,26850,26850,1291
20240119,105400,5747798550,26900,26900,26900,26900,812
20240119,105300,5725955750,26900,26900,26950,26900,115
20240119,105200,5722862000,26900,26950,26950,26900,128
20240119,105100,5719413000,26950,26950,27000,26950,166
20240119,105000,5714938000,27000,26950,27000,26950,225
20240119,104900,5708869400,26950,26950,26950,26900,697
20240119,104800,5690114750,26950,26900,27000,26900,304
20240119,104700,5681928000,26950,26950,26950,26950,749
20240119,104600,5661742450,27000,26950,27000,26950,509
20240119,104500,5648024150,26950,27000,27000,26950,1764
20240119,104400,5600477950,27000,27000,27050,27000,172
20240119,104300,5595830600,27000,27050,27050,27000,160
20240119,104200,5591505350,27000,26950,27000,26950,379
20240119,104100,5581281950,27000,26900,27000,26900,193
20240119,104000,5576085700,26950,27000,27000,26950,367
20240119,103900,5566191750,27000,27000,27000,26900,343
20240119,103800,5556945300,26850,26850,26850,26850,0
20240119,103700,5556945300,26850,26850,27000,26850,196
20240119,103600,5551678200,26850,26850,26950,26850,1399
20240119,103500,5514001600,26950,26900,26950,26900,862
20240119,103400,5490813450,26850,26900,26950,26850,661
20240119,103300,5473032000,26900,26900,27000,26850,174
20240119,103200,5468352200,26900,26900,26950,26850,607
20240119,103100,5452026200,26900,27000,27000,26850,1191
20240119,103000,5420025250,27000,27000,27000,26900,518
20240119,102900,5406069950,27000,26950,27000,26950,177
20240119,102800,5401296450,26850,26900,26950,26850,186
20240119,102700,5396291150,26900,26850,26900,26800,328
20240119,102600,5387494450,26950,26850,26950,26850,371
20240119,102500,5377530000,26850,27000,27000,26850,626
20240119,102400,5360708050,26950,26950,27000,26950,508
20240119,102300,5347009100,26950,26750,26950,26750,1295
20240119,102200,5312195550,26750,26800,26800,26700,1767
20240119,102100,5264904400,26800,26800,26800,26700,780
20240119,102000,5244014100,26800,26550,26850,26550,2209
20240119,101900,5184965950,26500,26700,26700,26500,8762
20240119,101800,4952382700,26750,26850,26950,26500,18680
20240119,101700,4454816000,26850,26900,26950,26850,2909
20240119,101600,4376697700,27000,26950,27000,26900,4708
20240119,101500,4249972700,27000,27050,27050,26950,702
20240119,101400,4231018700,27000,27050,27050,27000,347
20240119,101300,4221642400,27050,27000,27050,26950,2759
20240119,101200,4147273150,27000,27050,27050,27000,1400
20240119,101100,4109467100,27050,27100,27100,27050,1418
20240119,101000,4071108400,27100,27200,27200,27100,1067
20240119,100900,4042166200,27200,27200,27250,27150,437
20240119,100800,4030280950,27200,27300,27300,27200,254
20240119,100700,4023367700,27300,27300,27300,27300,28
20240119,100600,4022603300,27150,27200,27300,27150,1283
20240119,100500,3987736150,27150,27200,27200,27150,554
20240119,100400,3972672350,27200,27250,27250,27200,997
20240119,100300,3945513100,27200,27150,27200,27150,2670
20240119,100200,3872944600,27250,27200,27250,27200,583
20240119,100100,3857080550,27150,27200,27250,27150,2313
20240119,100000,3794194200,27250,27200,27300,27200,473
20240119,095900,3781323800,27200,27300,27300,27200,350
20240119,095800,3771768900,27050,27250,27600,27050,5102
20240119,095700,3632348400,27200,27200,27250,27200,1747
20240119,095600,3584826950,27200,27300,27300,27200,1210
20240119,095500,3551858900,27300,27250,27300,27250,462
20240119,095400,3539256200,27250,27250,27350,27250,549
20240119,095300,3524267750,27250,27300,27350,27250,1053
20240119,095200,3495547750,27350,27450,27450,27350,1345
20240119,095100,3458745250,27400,27450,27500,27350,577
20240119,095000,3442932500,27450,27450,27450,27400,2469
20240119,094900,3375279300,27550,27400,27550,27400,20
20240119,094800,3374728500,27550,27550,27550,27400,1918
20240119,094700,3321998800,27550,27450,27600,27350,2216
20240119,094600,3261040850,27400,27450,27500,27300,1738
20240119,094500,3213454900,27450,27300,27450,27300,1209
20240119,094400,3180354100,27350,27400,27400,27350,155
20240119,094300,3176109400,27400,27400,27450,27250,1779
20240119,094200,3127481150,27450,27450,27500,27400,402
20240119,094100,3116435450,27500,27500,27550,27450,1819
20240119,094000,3066419200,27500,27350,27500,27350,833
20240119,093900,3043559300,27350,27450,27450,27350,268
20240119,093800,3036214400,27450,27450,27500,27400,1087
20240119,093700,3006398950,27450,27400,27450,27350,934
20240119,093600,2980798400,27400,27600,27600,27350,6850
20240119,093500,2792585500,27550,27400,27600,27400,7977
20240119,093400,2573300350,27350,27350,27400,27350,522
20240119,093300,2559023450,27350,27400,27400,27350,2107
20240119,093200,2501316950,27400,27350,27400,27350,1051
20240119,093100,2472547100,27350,27300,27350,27250,1166
20240119,093000,2440715550,27350,27250,27350,27200,1152
20240119,092900,2409282450,27250,27300,27300,27250,242
20240119,092800,2402681450,27250,27250,27350,27250,2039
20240119,092700,2347029850,27250,27150,27250,27050,565
20240119,092600,2331666400,27000,27050,27100,26900,582
20240119,092500,2315913050,27050,26900,27050,26900,561
20240119,092400,2300801600,26950,26950,26950,26900,674
20240119,092300,2282640900,26950,27100,27150,26950,2142
20240119,092200,2224769550,27100,27050,27100,27050,295
20240119,092100,2216785300,27050,27100,27100,27000,1284
20240119,092000,2182083700,27000,27000,27050,26950,1126
20240119,091900,2151693950,26950,27000,27000,26950,564
20240119,091800,2136491450,26950,27000,27000,26900,3187
20240119,091700,2050616750,27000,27100,27100,27000,2161
20240119,091600,1992141500,27100,27300,27300,27100,1835
20240119,091500,1942299950,27250,27300,27300,27250,229
20240119,091400,1936053150,27300,27200,27300,27200,2039
20240119,091300,1880452150,27200,27350,27450,27200,6417
20240119,091200,1705265050,27350,27150,27400,27100,4986
20240119,091100,1569407300,27100,27150,27150,27100,1310
20240119,091000,1533848550,27150,27200,27250,27100,1550
20240119,090900,1491729750,27250,27200,27250,27150,4808
20240119,090800,1360944300,27150,27100,27150,27050,1993
20240119,090700,1306946900,27050,26950,27050,26950,2070
20240119,090600,1251029450,27000,26950,27100,26850,4246
20240119,090500,1136603800,26900,27050,27100,26900,3883
20240119,090400,1032052850,27100,26700,27100,26700,6107
20240119,090300,867766350,26650,26800,26900,26500,17752
20240119,090200,394011150,26750,27100,27100,26750,8116
20240119,090100,175267600,27100,27200,27300,27100,1212
20240119,090000,142393300,27150,27200,27300,27150,4799