KissMeData/005290/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,184500,25698876700,39650,39650,39650,39650,13958
20240110,184400,25698876700,39650,39650,39650,39650,0
20240110,184300,25698876700,39650,39650,39650,39650,0
20240110,184200,25698876700,39650,39650,39650,39650,0
20240110,184100,25698876700,39650,39650,39650,39650,0
20240110,184000,25698876700,39650,39650,39650,39650,0
20240110,183900,25698876700,39650,39650,39650,39650,0
20240110,183800,25698876700,39650,39650,39650,39650,0
20240110,183700,25698876700,39650,39650,39650,39650,0
20240110,183600,25698876700,39650,39650,39650,39650,0
20240110,183500,25698876700,39650,39650,39650,39650,0
20240110,183400,25698876700,39650,39650,39650,39650,0
20240110,183300,25698876700,39650,39650,39650,39650,0
20240110,183200,25698876700,39650,39650,39650,39650,0
20240110,183100,25698876700,39650,39650,39650,39650,0
20240110,183000,25698876700,39650,39650,39650,39650,0
20240110,182900,25698876700,39650,39650,39650,39650,0
20240110,182800,25698876700,39650,39650,39650,39650,0
20240110,182700,25698876700,39650,39650,39650,39650,0
20240110,182600,25698876700,39650,39650,39650,39650,0
20240110,182500,25698876700,39650,39650,39650,39650,0
20240110,182400,25698876700,39650,39650,39650,39650,0
20240110,182300,25698876700,39650,39650,39650,39650,0
20240110,182200,25698876700,39650,39650,39650,39650,0
20240110,182100,25698876700,39650,39650,39650,39650,0
20240110,182000,25698876700,39650,39650,39650,39650,0
20240110,181900,25698876700,39650,39650,39650,39650,0
20240110,181800,25698876700,39650,39650,39650,39650,0
20240110,181700,25698876700,39650,39650,39650,39650,0
20240110,181600,25698876700,39650,39650,39650,39650,0
20240110,181500,25698876700,39650,39650,39650,39650,13958
20240110,181400,25698876700,39650,39650,39650,39650,0
20240110,181300,25698876700,39650,39650,39650,39650,0
20240110,181200,25698876700,39650,39650,39650,39650,0
20240110,181100,25698876700,39650,39650,39650,39650,0
20240110,181000,25698876700,39650,39650,39650,39650,0
20240110,180900,25698876700,39650,39650,39650,39650,0
20240110,180800,25698876700,39650,39650,39650,39650,0
20240110,180700,25698876700,39650,39650,39650,39650,0
20240110,180600,25698876700,39650,39650,39650,39650,0
20240110,180500,25698876700,39650,39650,39650,39650,0
20240110,180400,25698876700,39650,39650,39650,39650,0
20240110,180300,25698876700,39650,39650,39650,39650,0
20240110,180200,25698876700,39650,39650,39650,39650,0
20240110,180100,25698876700,39650,39650,39650,39650,0
20240110,180000,25698876700,39650,39650,39650,39650,0
20240110,175900,25698876700,39650,39650,39650,39650,0
20240110,175800,25698876700,39650,39650,39650,39650,0
20240110,175700,25698876700,39650,39650,39650,39650,0
20240110,175600,25698876700,39650,39650,39650,39650,0
20240110,175500,25698876700,39650,39650,39650,39650,0
20240110,175400,25698876700,39650,39650,39650,39650,0
20240110,175300,25698876700,39650,39650,39650,39650,0
20240110,175200,25698876700,39650,39650,39650,39650,0
20240110,175100,25698876700,39650,39650,39650,39650,0
20240110,175000,25698876700,39650,39650,39650,39650,0
20240110,174900,25698876700,39650,39650,39650,39650,0
20240110,174800,25698876700,39650,39650,39650,39650,0
20240110,174700,25698876700,39650,39650,39650,39650,0
20240110,174600,25698876700,39650,39650,39650,39650,0
20240110,174500,25698876700,39650,39650,39650,39650,13958
20240110,174400,25698876700,39650,39650,39650,39650,0
20240110,174300,25698876700,39650,39650,39650,39650,0
20240110,174200,25698876700,39650,39650,39650,39650,0
20240110,174100,25698876700,39650,39650,39650,39650,0
20240110,174000,25698876700,39650,39650,39650,39650,0
20240110,173900,25698876700,39650,39650,39650,39650,0
20240110,173800,25698876700,39650,39650,39650,39650,0
20240110,173700,25698876700,39650,39650,39650,39650,0
20240110,173600,25698876700,39650,39650,39650,39650,0
20240110,173500,25698876700,39650,39650,39650,39650,0
20240110,173400,25698876700,39650,39650,39650,39650,0
20240110,173300,25698876700,39650,39650,39650,39650,0
20240110,173200,25698876700,39650,39650,39650,39650,0
20240110,173100,25698876700,39650,39650,39650,39650,0
20240110,173000,25698876700,39650,39650,39650,39650,0
20240110,172900,25698876700,39650,39650,39650,39650,0
20240110,172800,25698876700,39650,39650,39650,39650,0
20240110,172700,25698876700,39650,39650,39650,39650,0
20240110,172600,25698876700,39650,39650,39650,39650,0
20240110,172500,25698876700,39650,39650,39650,39650,0
20240110,172400,25698876700,39650,39650,39650,39650,0
20240110,172300,25698876700,39650,39650,39650,39650,0
20240110,172200,25698876700,39650,39650,39650,39650,0
20240110,172100,25698876700,39650,39650,39650,39650,0
20240110,172000,25698876700,39650,39650,39650,39650,0
20240110,171900,25698876700,39650,39650,39650,39650,0
20240110,171800,25698876700,39650,39650,39650,39650,0
20240110,171700,25698876700,39650,39650,39650,39650,0
20240110,171600,25698876700,39650,39650,39650,39650,0
20240110,171500,25698876700,39650,39650,39650,39650,13958
20240110,171400,25698876700,39650,39650,39650,39650,0
20240110,171300,25698876700,39650,39650,39650,39650,0
20240110,171200,25698876700,39650,39650,39650,39650,0
20240110,171100,25698876700,39650,39650,39650,39650,0
20240110,171000,25698876700,39650,39650,39650,39650,0
20240110,170900,25698876700,39650,39650,39650,39650,0
20240110,170800,25698876700,39650,39650,39650,39650,0
20240110,170700,25698876700,39650,39650,39650,39650,0
20240110,170600,25698876700,39650,39650,39650,39650,0
20240110,170500,25698876700,39650,39650,39650,39650,0
20240110,170400,25698876700,39650,39650,39650,39650,0
20240110,170300,25698876700,39650,39650,39650,39650,0
20240110,170200,25698876700,39650,39650,39650,39650,0
20240110,170100,25698876700,39650,39650,39650,39650,0
20240110,170000,25698876700,39650,39650,39650,39650,0
20240110,165900,25698876700,39650,39650,39650,39650,0
20240110,165800,25698876700,39650,39650,39650,39650,0
20240110,165700,25698876700,39650,39650,39650,39650,0
20240110,165600,25698876700,39650,39650,39650,39650,0
20240110,165500,25698876700,39650,39650,39650,39650,0
20240110,165400,25698876700,39650,39650,39650,39650,0
20240110,165300,25698876700,39650,39650,39650,39650,0
20240110,165200,25698876700,39650,39650,39650,39650,0
20240110,165100,25698876700,39650,39650,39650,39650,0
20240110,165000,25698876700,39650,39650,39650,39650,0
20240110,164900,25698876700,39650,39650,39650,39650,0
20240110,164800,25698876700,39650,39650,39650,39650,0
20240110,164700,25698876700,39650,39650,39650,39650,0
20240110,164600,25698876700,39650,39650,39650,39650,0
20240110,164500,25698876700,39650,39650,39650,39650,13958
20240110,164400,25698876700,39650,39650,39650,39650,0
20240110,164300,25698876700,39650,39650,39650,39650,0
20240110,164200,25698876700,39650,39650,39650,39650,0
20240110,164100,25698876700,39650,39650,39650,39650,0
20240110,164000,25698876700,39650,39650,39650,39650,0
20240110,163900,25698876700,39650,39650,39650,39650,0
20240110,163800,25698876700,39650,39650,39650,39650,0
20240110,163700,25698876700,39650,39650,39650,39650,0
20240110,163600,25698876700,39650,39650,39650,39650,0
20240110,163500,25698876700,39650,39650,39650,39650,0
20240110,163400,25698876700,39650,39650,39650,39650,0
20240110,163300,25698876700,39650,39650,39650,39650,0
20240110,163200,25698876700,39650,39650,39650,39650,0
20240110,163100,25698876700,39650,39650,39650,39650,0
20240110,163000,25698876700,39650,39650,39650,39650,0
20240110,162900,25698876700,39650,39650,39650,39650,0
20240110,162800,25698876700,39650,39650,39650,39650,0
20240110,162700,25698876700,39650,39650,39650,39650,0
20240110,162600,25698876700,39650,39650,39650,39650,0
20240110,162500,25698876700,39650,39650,39650,39650,0
20240110,162400,25698876700,39650,39650,39650,39650,0
20240110,162300,25698876700,39650,39650,39650,39650,0
20240110,162200,25698876700,39650,39650,39650,39650,0
20240110,162100,25698876700,39650,39650,39650,39650,0
20240110,162000,25698876700,39650,39650,39650,39650,0
20240110,161900,25698876700,39650,39650,39650,39650,0
20240110,161800,25698876700,39650,39650,39650,39650,0
20240110,161700,25698876700,39650,39650,39650,39650,0
20240110,161600,25698876700,39650,39650,39650,39650,0
20240110,161500,25698876700,39650,39650,39650,39650,13958
20240110,161400,25698876700,39650,39650,39650,39650,0
20240110,161300,25698876700,39650,39650,39650,39650,0
20240110,161200,25698876700,39650,39650,39650,39650,0
20240110,161100,25698876700,39650,39650,39650,39650,0
20240110,161000,25698876700,39650,39650,39650,39650,0
20240110,160900,25698876700,39650,39650,39650,39650,0
20240110,160800,25698876700,39650,39650,39650,39650,0
20240110,160700,25698876700,39650,39650,39650,39650,0
20240110,160600,25698876700,39650,39650,39650,39650,0
20240110,160500,25698876700,39650,39650,39650,39650,0
20240110,160400,25698876700,39650,39650,39650,39650,0
20240110,160300,25698876700,39650,39650,39650,39650,0
20240110,160200,25698876700,39650,39650,39650,39650,0
20240110,160100,25698876700,39650,39650,39650,39650,0
20240110,160000,25698876700,39650,39650,39650,39650,0
20240110,155900,25698876700,39650,39650,39650,39650,0
20240110,155800,25698876700,39650,39650,39650,39650,0
20240110,155700,25698876700,39650,39650,39650,39650,0
20240110,155600,25698876700,39650,39650,39650,39650,0
20240110,155500,25698876700,39650,39650,39650,39650,0
20240110,155400,25698876700,39650,39650,39650,39650,0
20240110,155300,25698876700,39650,39650,39650,39650,0
20240110,155200,25698876700,39650,39650,39650,39650,0
20240110,155100,25698876700,39650,39650,39650,39650,0
20240110,155000,25698876700,39650,39650,39650,39650,0
20240110,154900,25698876700,39650,39650,39650,39650,0
20240110,154800,25698876700,39650,39650,39650,39650,0
20240110,154700,25698876700,39650,39650,39650,39650,0
20240110,154600,25698876700,39650,39650,39650,39650,0
20240110,154500,25698876700,39650,39650,39650,39650,13958
20240110,154400,25698876700,39650,39650,39650,39650,0
20240110,154300,25698876700,39650,39650,39650,39650,0
20240110,154200,25698876700,39650,39650,39650,39650,0
20240110,154100,25698876700,39650,39650,39650,39650,0
20240110,154000,25698876700,39650,39650,39650,39650,0
20240110,153900,25698876700,39650,39650,39650,39650,0
20240110,153800,25698876700,39650,39650,39650,39650,0
20240110,153700,25698876700,39650,39650,39650,39650,0
20240110,153600,25698876700,39650,39650,39650,39650,0
20240110,153500,25698876700,39650,39650,39650,39650,0
20240110,153400,25698876700,39650,39650,39650,39650,0
20240110,153300,25698876700,39650,39650,39650,39650,0
20240110,153200,25698876700,39650,39650,39650,39650,0
20240110,153100,25698876700,39650,39650,39650,39650,0
20240110,153000,25698876700,39650,39650,39650,39650,13958
20240110,152900,25145442000,39550,39550,39550,39550,0
20240110,152800,25145442000,39550,39550,39550,39550,0
20240110,152700,25145442000,39550,39550,39550,39550,0
20240110,152600,25145442000,39550,39550,39550,39550,0
20240110,152500,25145442000,39550,39550,39550,39550,0
20240110,152400,25145442000,39550,39550,39550,39550,0
20240110,152300,25145442000,39550,39550,39550,39550,0
20240110,152200,25145442000,39550,39550,39550,39550,0
20240110,152100,25145442000,39550,39550,39550,39550,0
20240110,152000,25145442000,39550,39550,39550,39550,0
20240110,151900,25145442000,39550,39600,39600,39550,2286
20240110,151800,25054980900,39600,39650,39650,39550,1544
20240110,151700,24993818800,39650,39650,39700,39600,1682
20240110,151600,24927143250,39650,39650,39700,39550,2586
20240110,151500,24824620850,39650,39600,39650,39550,1780
20240110,151400,24754120950,39600,39650,39650,39550,1842
20240110,151300,24681177450,39650,39650,39700,39650,2409
20240110,151200,24585660450,39650,39600,39650,39600,521
20240110,151100,24565005700,39600,39650,39700,39600,5265
20240110,151000,24356254650,39700,39600,39700,39550,6683
20240110,150900,24091484050,39600,39550,39600,39550,1475
20240110,150800,24033104100,39550,39600,39600,39550,590
20240110,150700,24009748050,39600,39600,39600,39550,1178
20240110,150600,23963118300,39600,39550,39600,39550,1750
20240110,150500,23893848400,39600,39600,39600,39550,3674
20240110,150400,23748471000,39600,39600,39600,39550,845
20240110,150300,23715011000,39550,39600,39600,39550,1221
20240110,150200,23666693550,39600,39600,39600,39550,1833
20240110,150100,23594189350,39600,39600,39600,39500,5519
20240110,150000,23375890500,39600,39600,39600,39550,2322
20240110,145900,23283957000,39600,39600,39600,39550,220
20240110,145800,23275246050,39600,39600,39600,39500,845
20240110,145700,23241797300,39600,39600,39600,39550,2374
20240110,145600,23147892900,39600,39550,39600,39500,2222
20240110,145500,23060038400,39550,39550,39550,39500,1374
20240110,145400,23005737000,39550,39550,39550,39500,886
20240110,145300,22970714800,39550,39500,39550,39450,2448
20240110,145200,22873984200,39500,39500,39550,39450,3765
20240110,145100,22725267350,39500,39450,39500,39450,1253
20240110,145000,22675782600,39500,39450,39500,39400,1193
20240110,144900,22628716100,39450,39400,39450,39400,1733
20240110,144800,22560431900,39400,39350,39400,39300,1459
20240110,144700,22502992850,39350,39350,39350,39300,903
20240110,144600,22467466850,39350,39300,39350,39250,1668
20240110,144500,22401910050,39300,39250,39300,39200,1177
20240110,144400,22355697800,39250,39200,39300,39200,2350
20240110,144300,22263521300,39200,39200,39200,39150,1250
20240110,144200,22214533100,39200,39200,39250,39150,524
20240110,144100,22194000600,39250,39200,39250,39150,1193
20240110,144000,22147225100,39200,39150,39200,39150,515
20240110,143900,22127045400,39200,39150,39200,39100,1681
20240110,143800,22061226200,39150,39100,39200,39100,2369
20240110,143700,21968484150,39150,39100,39150,39050,1194
20240110,143600,21921796000,39100,39000,39100,39000,888
20240110,143500,21887123200,39050,39000,39050,39000,306
20240110,143400,21875183400,39000,39000,39050,39000,619
20240110,143300,21851041250,39000,39000,39050,38900,6950
20240110,143200,21580260150,39000,39050,39050,38950,977
20240110,143100,21542155750,39000,39000,39050,38950,1172
20240110,143000,21496449100,39000,39000,39050,38950,4557
20240110,142900,21318746200,39000,39000,39050,39000,3617
20240110,142800,21177661650,39050,39050,39050,39000,1685
20240110,142700,21111905000,39000,39000,39050,39000,2744
20240110,142600,21004849650,39050,39100,39100,39000,7628
20240110,142500,20707001250,39100,39150,39150,39100,5743
20240110,142400,20482441650,39150,39100,39150,39100,546
20240110,142300,20461088250,39150,39250,39250,39100,1313
20240110,142200,20409671100,39250,39150,39250,39150,247
20240110,142100,20399996650,39150,39200,39250,39100,4802
20240110,142000,20211928050,39200,39250,39250,39200,135
20240110,141900,20206630300,39250,39150,39250,39150,210
20240110,141800,20198397000,39150,39200,39250,39150,1540
20240110,141700,20138037050,39200,39200,39200,39150,533
20240110,141600,20117146750,39200,39200,39200,39150,214
20240110,141500,20108760000,39200,39100,39200,39100,2803
20240110,141400,19999076500,39100,39150,39150,39100,5576
20240110,141300,19780945650,39150,39200,39250,39150,3192
20240110,141200,19655974650,39200,39200,39250,39150,7830
20240110,141100,19349353750,39200,39250,39250,39150,5423
20240110,141000,19136763050,39250,39250,39300,39250,1454
20240110,140900,19079682400,39250,39300,39300,39250,343
20240110,140800,19066217750,39250,39200,39300,39200,1703
20240110,140700,18999327250,39200,39250,39300,39200,769
20240110,140600,18969150100,39250,39250,39300,39250,277
20240110,140500,18958275900,39300,39300,39300,39250,165
20240110,140400,18951796100,39300,39350,39350,39200,6340
20240110,140300,18703006550,39350,39300,39400,39300,770
20240110,140200,18672737600,39300,39350,39350,39300,76
20240110,140100,18669747250,39350,39350,39400,39350,829
20240110,140000,18637116700,39350,39450,39450,39350,251
20240110,135900,18627233950,39450,39400,39450,39300,935
20240110,135800,18590423500,39350,39350,39400,39300,465
20240110,135700,18572123650,39350,39400,39400,39300,443
20240110,135600,18554697500,39350,39400,39400,39300,261
20240110,135500,18544425100,39400,39350,39400,39250,2696
20240110,135400,18438451450,39350,39350,39400,39300,706
20240110,135300,18410668800,39400,39400,39400,39350,773
20240110,135200,18380235050,39350,39350,39400,39350,304
20240110,135100,18368260000,39350,39350,39400,39350,624
20240110,135000,18343699800,39400,39400,39400,39350,216
20240110,134900,18335190100,39400,39400,39400,39350,282
20240110,134800,18324081050,39400,39350,39450,39350,712
20240110,134700,18296039650,39400,39450,39450,39400,990
20240110,134600,18257020250,39450,39400,39450,39400,295
20240110,134500,18245387050,39450,39400,39450,39350,296
20240110,134400,18233722850,39400,39450,39450,39400,178
20240110,134300,18226703450,39450,39450,39450,39350,403
20240110,134200,18210825600,39450,39400,39450,39300,420
20240110,134100,18194286650,39400,39400,39400,39350,34
20240110,134000,18192947250,39350,39400,39450,39350,264
20240110,133900,18182544400,39450,39400,39450,39350,3308
20240110,133800,18052366300,39350,39350,39400,39350,426
20240110,133700,18035597950,39350,39400,39400,39250,661
20240110,133600,18009588700,39400,39400,39400,39250,10299
20240110,133500,17605210450,39350,39400,39400,39350,109
20240110,133400,17600920050,39350,39350,39350,39300,607
20240110,133300,17577035300,39350,39350,39350,39300,1722
20240110,133200,17509358250,39350,39400,39400,39350,3601
20240110,133100,17367563750,39450,39400,39450,39400,756
20240110,133000,17337774400,39400,39450,39450,39400,224
20240110,132900,17328945750,39450,39400,39450,39400,265
20240110,132800,17318495300,39400,39450,39500,39400,395
20240110,132700,17302912100,39450,39400,39450,39350,192
20240110,132600,17295345500,39400,39500,39500,39350,1494
20240110,132500,17236457600,39500,39450,39500,39400,209
20240110,132400,17228211900,39450,39450,39500,39400,193
20240110,132300,17220597300,39450,39450,39500,39350,450
20240110,132200,17202852550,39500,39450,39500,39450,138
20240110,132100,17197407050,39450,39450,39500,39400,1059
20240110,132000,17155631250,39450,39400,39450,39400,1934
20240110,131900,17079416400,39400,39350,39400,39350,281
20240110,131800,17068356150,39350,39350,39400,39350,1820
20240110,131700,16996737400,39350,39350,39400,39350,102
20240110,131600,16992722250,39400,39400,39450,39350,943
20240110,131500,16955567300,39400,39450,39450,39400,232
20240110,131400,16946424150,39400,39450,39450,39400,580
20240110,131300,16923559650,39450,39400,39450,39400,304
20240110,131200,16911579900,39400,39400,39450,39400,256
20240110,131100,16901492050,39450,39400,39450,39350,1920
20240110,131000,16825845650,39400,39350,39400,39350,539
20240110,130900,16804631400,39400,39450,39450,39350,400
20240110,130800,16788872000,39450,39400,39450,39400,594
20240110,130700,16765466500,39450,39400,39450,39400,169
20240110,130600,16758807300,39450,39400,39450,39350,712
20240110,130500,16730756250,39400,39400,39450,39400,353
20240110,130400,16716841050,39450,39400,39450,39400,104
20240110,130300,16712739000,39400,39450,39450,39400,448
20240110,130200,16695078550,39500,39500,39500,39450,286
20240110,130100,16683790950,39450,39500,39500,39450,760
20240110,130000,16653771600,39500,39450,39500,39400,368
20240110,125900,16639255800,39450,39350,39500,39350,648
20240110,125800,16613696850,39450,39450,39450,39350,666
20240110,125700,16587460350,39350,39350,39400,39350,628
20240110,125600,16562728550,39400,39350,39400,39350,242
20240110,125500,16553203150,39350,39300,39350,39300,530
20240110,125400,16532348700,39300,39300,39350,39300,377
20240110,125300,16517526700,39350,39300,39350,39300,1066
20240110,125200,16475615050,39300,39350,39350,39300,1252
20240110,125100,16426395700,39400,39350,39400,39300,1892
20240110,125000,16351958250,39400,39350,39400,39350,148
20240110,124900,16346129350,39350,39350,39350,39350,390
20240110,124800,16330782850,39350,39400,39400,39300,243
20240110,124700,16321219000,39350,39350,39400,39350,140
20240110,124600,16315709000,39350,39350,39350,39300,2027
20240110,124500,16235948650,39350,39450,39450,39350,2163
20240110,124400,16150728700,39450,39400,39500,39400,68
20240110,124300,16148049150,39400,39500,39500,39350,4504
20240110,124200,15970439750,39450,39450,39500,39450,568
20240110,124100,15948030600,39450,39500,39500,39450,291
20240110,124000,15936549200,39450,39500,39500,39450,115
20240110,123900,15932007750,39500,39450,39500,39450,159
20240110,123800,15925732150,39450,39400,39450,39400,832
20240110,123700,15892920750,39400,39450,39450,39400,92
20240110,123600,15889292150,39450,39450,39450,39400,373
20240110,123500,15874593000,39450,39450,39450,39400,215
20240110,123400,15866113550,39450,39450,39450,39400,315
20240110,123300,15853687550,39500,39450,39500,39400,2230
20240110,123200,15765717200,39450,39500,39500,39450,355
20240110,123100,15751709150,39450,39450,39500,39450,148
20240110,123000,15745869050,39500,39450,39500,39450,144
20240110,122900,15740183750,39450,39500,39500,39450,58
20240110,122800,15737894450,39500,39450,39500,39450,38
20240110,122700,15736394300,39450,39450,39500,39450,70
20240110,122600,15733632450,39450,39500,39500,39450,257
20240110,122500,15723485900,39500,39450,39500,39450,395
20240110,122400,15707889650,39500,39450,39500,39450,69
20240110,122300,15705167500,39500,39550,39550,39500,773
20240110,122200,15674633900,39550,39550,39600,39550,667
20240110,122100,15648253550,39600,39550,39600,39500,905
20240110,122000,15612460700,39550,39500,39550,39500,43
20240110,121900,15610761400,39500,39550,39550,39500,46
20240110,121800,15608943300,39550,39550,39600,39500,275
20240110,121700,15598065400,39600,39550,39600,39500,161
20240110,121600,15591701700,39500,39550,39550,39500,204
20240110,121500,15583639750,39550,39550,39550,39500,114
20240110,121400,15579134900,39500,39500,39500,39500,690
20240110,121300,15551879900,39500,39550,39550,39450,1556
20240110,121200,15490423150,39550,39500,39550,39500,754
20240110,121100,15460639800,39550,39550,39550,39550,280
20240110,121000,15449565800,39550,39550,39550,39500,271
20240110,120900,15438848200,39550,39550,39550,39500,357
20240110,120800,15424730850,39550,39600,39600,39500,1579
20240110,120700,15362276950,39600,39600,39650,39600,400
20240110,120600,15346436500,39600,39600,39600,39600,198
20240110,120500,15338595700,39600,39600,39600,39600,254
20240110,120400,15328537300,39550,39600,39600,39550,304
20240110,120300,15316499600,39600,39550,39600,39550,621
20240110,120200,15291927000,39600,39550,39600,39500,460
20240110,120100,15273719200,39550,39550,39600,39550,217
20240110,120000,15265136800,39600,39550,39600,39550,245
20240110,115900,15255442850,39550,39550,39550,39500,1022
20240110,115800,15215043750,39550,39550,39550,39500,162
20240110,115700,15208638900,39550,39500,39550,39500,145
20240110,115600,15202910950,39500,39500,39550,39500,184
20240110,115500,15195642300,39500,39550,39600,39500,583
20240110,115400,15172584100,39550,39650,39650,39550,174
20240110,115300,15165692150,39600,39600,39650,39550,883
20240110,115200,15130727700,39600,39600,39600,39550,401
20240110,115100,15114848850,39600,39600,39600,39550,127
20240110,115000,15109823950,39600,39550,39600,39500,2248
20240110,114900,15020913500,39550,39500,39550,39500,738
20240110,114800,14991761100,39500,39500,39500,39450,430
20240110,114700,14974794800,39500,39500,39500,39450,677
20240110,114600,14948065550,39500,39450,39500,39400,444
20240110,114500,14930548500,39450,39450,39450,39400,311
20240110,114400,14918293350,39450,39400,39450,39400,1042
20240110,114300,14877238100,39400,39400,39400,39350,1076
20240110,114200,14834893450,39400,39350,39400,39300,225
20240110,114100,14826048600,39350,39350,39400,39300,618
20240110,114000,14801731000,39350,39350,39400,39350,1029
20240110,113900,14761238450,39350,39400,39400,39350,275
20240110,113800,14750412750,39350,39350,39400,39350,444
20240110,113700,14732939650,39400,39350,39400,39350,129
20240110,113600,14727861500,39350,39400,39400,39350,236
20240110,113500,14718572700,39400,39350,39400,39350,289
20240110,113400,14707199200,39350,39400,39400,39350,685
20240110,113300,14680237950,39450,39400,39450,39350,821
20240110,113200,14647890950,39350,39350,39400,39350,995
20240110,113100,14608737000,39400,39400,39400,39350,1650
20240110,113000,14543767100,39400,39300,39450,39300,1634
20240110,112900,14479417300,39350,39300,39350,39300,594
20240110,112800,14456061250,39300,39300,39350,39300,199
20240110,112700,14448237100,39300,39300,39350,39300,540
20240110,112600,14427013350,39300,39350,39350,39300,212
20240110,112500,14418675150,39300,39300,39350,39300,358
20240110,112400,14404601300,39350,39350,39400,39350,1477
20240110,112300,14346455250,39350,39350,39400,39350,379
20240110,112200,14331540700,39350,39350,39400,39350,736
20240110,112100,14302568400,39350,39350,39400,39300,604
20240110,112000,14278802800,39350,39350,39350,39300,123
20240110,111900,14273963400,39350,39250,39350,39250,1770
20240110,111800,14204404850,39300,39200,39300,39150,2223
20240110,111700,14117229550,39200,39200,39300,39200,6641
20240110,111600,13856856950,39250,39300,39300,39200,4697
20240110,111500,13672569800,39300,39400,39400,39300,1798
20240110,111400,13601886800,39350,39250,39350,39200,8085
20240110,111300,13284453200,39250,39350,39400,39250,6650
20240110,111200,13023154450,39350,39500,39500,39300,21633
20240110,111100,12171421750,39450,39550,39550,39450,2968
20240110,111000,12054173700,39500,39550,39600,39500,2351
20240110,110900,11961210950,39600,39500,39600,39500,1187
20240110,110800,11914293000,39550,39550,39550,39500,1201
20240110,110700,11866794350,39550,39500,39550,39500,1189
20240110,110600,11819808350,39550,39550,39550,39500,1188
20240110,110500,11772869350,39550,39500,39600,39500,896
20240110,110400,11737453200,39500,39550,39550,39450,2071
20240110,110300,11655643700,39550,39550,39600,39450,3082
20240110,110200,11533876750,39550,39550,39600,39550,2264
20240110,110100,11444262300,39550,39550,39600,39550,1352
20240110,110000,11390783850,39550,39500,39550,39450,2419
20240110,105900,11295273100,39500,39450,39500,39450,1726
20240110,105800,11227164650,39450,39500,39500,39450,2970
20240110,105700,11109967000,39450,39450,39500,39450,3732
20240110,105600,10962664750,39450,39450,39500,39450,2894
20240110,105500,10848478350,39500,39450,39500,39400,1575
20240110,105400,10786331550,39450,39450,39450,39350,4886
20240110,105300,10593784650,39400,39500,39500,39400,4767
20240110,105200,10405803450,39500,39500,39550,39450,8179
20240110,105100,10082888850,39500,39500,39550,39450,1712
20240110,105000,10015234450,39500,39550,39550,39500,2277
20240110,104900,9925292450,39500,39550,39550,39500,6959
20240110,104800,9650245900,39600,39600,39650,39550,6427
20240110,104700,9395741800,39600,39650,39650,39600,1186
20240110,104600,9348762000,39650,39650,39650,39600,1257
20240110,104500,9298949850,39650,39650,39700,39650,1788
20240110,104400,9228044750,39650,39750,39800,39650,3696
20240110,104300,9081359850,39750,39750,39800,39700,1383
20240110,104200,9026424850,39750,39800,39850,39750,2582
20240110,104100,8923700200,39750,39800,39800,39750,987
20240110,104000,8884466400,39750,39800,39850,39700,2502
20240110,103900,8785011850,39800,39750,39850,39750,1283
20240110,103800,8733968750,39750,39800,39850,39750,916
20240110,103700,8697527850,39750,39850,39850,39750,1122
20240110,103600,8652896550,39800,39800,39900,39800,932
20240110,103500,8615791300,39800,39850,39900,39800,816
20240110,103400,8583295650,39850,39850,39850,39850,693
20240110,103300,8555679600,39850,39800,39900,39750,684
20240110,103200,8528458350,39800,39800,39850,39800,270
20240110,103100,8517711850,39850,39850,39850,39800,659
20240110,103000,8491474350,39850,39900,39900,39750,646
20240110,102900,8465753450,39900,39850,39900,39750,10295
20240110,102800,8056397150,39850,39750,39850,39750,497
20240110,102700,8036620550,39750,39750,39800,39750,464
20240110,102600,8018157650,39800,39800,39850,39750,303
20240110,102500,8006097950,39800,39800,39850,39800,511
20240110,102400,7985759600,39800,39850,39900,39800,930
20240110,102300,7948708050,39900,39850,39900,39800,394
20240110,102200,7933018350,39900,39900,39950,39900,3297
20240110,102100,7801331700,39900,39800,39900,39750,2005
20240110,102000,7721385000,39850,39700,39850,39700,2047
20240110,101900,7639987500,39700,39750,39750,39650,1100
20240110,101800,7596301550,39750,39650,39750,39600,1743
20240110,101700,7527130450,39650,39650,39700,39650,1860
20240110,101600,7453380450,39650,39650,39700,39650,2918
20240110,101500,7337679050,39650,39700,39700,39650,834
20240110,101400,7304605550,39700,39750,39750,39700,3023
20240110,101300,7184573900,39750,39750,39750,39750,931
20240110,101200,7147566650,39750,39850,39850,39750,3089
20240110,101100,7024700150,39800,39850,39900,39800,2292
20240110,101000,6933369900,39850,39800,39850,39800,1948
20240110,100900,6855754750,39800,39850,39850,39800,619
20240110,100800,6831097300,39850,39800,39850,39750,1244
20240110,100700,6781588100,39750,39650,39800,39650,5657
20240110,100600,6556841150,39650,39800,39800,39650,9606
20240110,100500,6175518700,39750,39800,39800,39750,1886
20240110,100400,6100530850,39800,39850,39850,39800,3020
20240110,100300,5980330450,39850,39850,39900,39800,1067
20240110,100200,5937828150,39850,39850,39850,39800,1579
20240110,100100,5874932900,39800,39850,39900,39800,2089
20240110,100000,5791710350,39900,39850,39900,39800,1491
20240110,095900,5732280050,39850,39850,39900,39800,1180
20240110,095800,5685270500,39800,39850,39850,39800,4218
20240110,095700,5517252650,39900,39950,39950,39850,3551
20240110,095600,5375604100,39950,39950,39950,39900,2277
20240110,095500,5284648100,40000,40050,40100,39950,4490
20240110,095400,5105060700,40050,40000,40050,40000,1265
20240110,095300,5054434550,40050,40050,40100,40050,559
20240110,095200,5032046350,40050,40050,40100,40050,381
20240110,095100,5016769800,40050,40150,40150,40050,1316
20240110,095000,4964053850,40200,40200,40200,40150,956
20240110,094900,4925625150,40200,40050,40200,40050,1112
20240110,094800,4880998050,40050,40000,40050,40000,4626
20240110,094700,4695734350,40050,40000,40050,40000,1142
20240110,094600,4650007450,40000,40000,40050,39950,988
20240110,094500,4610465000,40000,40000,40000,40000,2166
20240110,094400,4523825000,40050,40050,40050,40000,3507
20240110,094300,4383528650,40050,40050,40050,40000,595
20240110,094200,4359721150,40050,40100,40100,40050,760
20240110,094100,4329283100,40050,40200,40200,40050,1696
20240110,094000,4261348550,40200,40200,40200,40050,5639
20240110,093900,4035317850,40200,40200,40200,40200,1193
20240110,093800,3987359250,40250,40200,40250,40200,436
20240110,093700,3969832000,40200,40100,40200,40100,1192
20240110,093600,3922021800,40100,40100,40100,40050,613
20240110,093500,3897452700,40150,40150,40150,40050,1293
20240110,093400,3845603700,40150,40150,40150,40100,2235
20240110,093300,3755967700,40150,40100,40150,40050,519
20240110,093200,3735149700,40100,40100,40150,40050,1388
20240110,093100,3679525950,40150,40200,40200,40100,1107
20240110,093000,3635089000,40200,40200,40250,40150,2191
20240110,092900,3547014100,40200,40300,40300,40200,1903
20240110,092800,3470504900,40250,40250,40250,40250,1113
20240110,092700,3425706650,40250,40200,40250,40200,323
20240110,092600,3412712150,40250,40200,40250,40200,707
20240110,092500,3384285200,40250,40150,40250,40150,754
20240110,092400,3353963250,40150,40200,40200,40150,711
20240110,092300,3325410850,40200,40250,40250,40200,1712
20240110,092200,3256563550,40250,40200,40250,40150,604
20240110,092100,3232278250,40150,40150,40200,40100,323
20240110,092000,3219310600,40200,40100,40200,40000,2408
20240110,091900,3122673400,40100,40000,40100,39900,1211
20240110,091800,3074302350,40000,40000,40050,39900,8606
20240110,091700,2730527750,40000,40000,40000,39900,690
20240110,091600,2702963050,39950,39900,39950,39850,4143
20240110,091500,2537664300,39900,40050,40050,39850,10724
20240110,091400,2109306100,40000,40100,40100,40000,5472
20240110,091300,1890177950,40100,40150,40150,40050,3935
20240110,091200,1732342700,40100,40100,40200,40100,2243
20240110,091100,1642316350,40100,40250,40250,40100,5739
20240110,091000,1411773200,40250,40200,40300,40200,1008
20240110,090900,1371211900,40200,40200,40250,40150,7589
20240110,090800,1066306650,40200,40350,40400,40200,7026
20240110,090700,783286600,40350,40400,40500,40300,2217
20240110,090600,693850400,40400,40300,40450,40250,2985
20240110,090500,573399950,40350,40400,40450,40300,1955
20240110,090400,494515950,40450,40500,40500,40400,1847
20240110,090300,419788200,40500,40500,40500,40450,1078
20240110,090200,376142550,40550,40650,40650,40450,2039
20240110,090100,293420550,40700,40500,40700,40450,3011
20240110,090000,171094100,40550,40600,40600,40350,3971