KissMeData/005290/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,184500,105050932350,41800,41800,41800,41800,42036
20240112,184400,105050932350,41800,41800,41800,41800,0
20240112,184300,105050932350,41800,41800,41800,41800,0
20240112,184200,105050932350,41800,41800,41800,41800,0
20240112,184100,105050932350,41800,41800,41800,41800,0
20240112,184000,105050932350,41800,41800,41800,41800,0
20240112,183900,105050932350,41800,41800,41800,41800,0
20240112,183800,105050932350,41800,41800,41800,41800,0
20240112,183700,105050932350,41800,41800,41800,41800,0
20240112,183600,105050932350,41800,41800,41800,41800,0
20240112,183500,105050932350,41800,41800,41800,41800,0
20240112,183400,105050932350,41800,41800,41800,41800,0
20240112,183300,105050932350,41800,41800,41800,41800,0
20240112,183200,105050932350,41800,41800,41800,41800,0
20240112,183100,105050932350,41800,41800,41800,41800,0
20240112,183000,105050932350,41800,41800,41800,41800,0
20240112,182900,105050932350,41800,41800,41800,41800,0
20240112,182800,105050932350,41800,41800,41800,41800,0
20240112,182700,105050932350,41800,41800,41800,41800,0
20240112,182600,105050932350,41800,41800,41800,41800,0
20240112,182500,105050932350,41800,41800,41800,41800,0
20240112,182400,105050932350,41800,41800,41800,41800,0
20240112,182300,105050932350,41800,41800,41800,41800,0
20240112,182200,105050932350,41800,41800,41800,41800,0
20240112,182100,105050932350,41800,41800,41800,41800,0
20240112,182000,105050932350,41800,41800,41800,41800,0
20240112,181900,105050932350,41800,41800,41800,41800,0
20240112,181800,105050932350,41800,41800,41800,41800,0
20240112,181700,105050932350,41800,41800,41800,41800,0
20240112,181600,105050932350,41800,41800,41800,41800,0
20240112,181500,105050932350,41800,41800,41800,41800,42036
20240112,181400,105050932350,41800,41800,41800,41800,0
20240112,181300,105050932350,41800,41800,41800,41800,0
20240112,181200,105050932350,41800,41800,41800,41800,0
20240112,181100,105050932350,41800,41800,41800,41800,0
20240112,181000,105050932350,41800,41800,41800,41800,0
20240112,180900,105050932350,41800,41800,41800,41800,0
20240112,180800,105050932350,41800,41800,41800,41800,0
20240112,180700,105050932350,41800,41800,41800,41800,0
20240112,180600,105050932350,41800,41800,41800,41800,0
20240112,180500,105050932350,41800,41800,41800,41800,0
20240112,180400,105050932350,41800,41800,41800,41800,0
20240112,180300,105050932350,41800,41800,41800,41800,0
20240112,180200,105050932350,41800,41800,41800,41800,0
20240112,180100,105050932350,41800,41800,41800,41800,0
20240112,180000,105050932350,41800,41800,41800,41800,0
20240112,175900,105050932350,41800,41800,41800,41800,0
20240112,175800,105050932350,41800,41800,41800,41800,0
20240112,175700,105050932350,41800,41800,41800,41800,0
20240112,175600,105050932350,41800,41800,41800,41800,0
20240112,175500,105050932350,41800,41800,41800,41800,0
20240112,175400,105050932350,41800,41800,41800,41800,0
20240112,175300,105050932350,41800,41800,41800,41800,0
20240112,175200,105050932350,41800,41800,41800,41800,0
20240112,175100,105050932350,41800,41800,41800,41800,0
20240112,175000,105050932350,41800,41800,41800,41800,0
20240112,174900,105050932350,41800,41800,41800,41800,0
20240112,174800,105050932350,41800,41800,41800,41800,0
20240112,174700,105050932350,41800,41800,41800,41800,0
20240112,174600,105050932350,41800,41800,41800,41800,0
20240112,174500,105050932350,41800,41800,41800,41800,42036
20240112,174400,105050932350,41800,41800,41800,41800,0
20240112,174300,105050932350,41800,41800,41800,41800,0
20240112,174200,105050932350,41800,41800,41800,41800,0
20240112,174100,105050932350,41800,41800,41800,41800,0
20240112,174000,105050932350,41800,41800,41800,41800,0
20240112,173900,105050932350,41800,41800,41800,41800,0
20240112,173800,105050932350,41800,41800,41800,41800,0
20240112,173700,105050932350,41800,41800,41800,41800,0
20240112,173600,105050932350,41800,41800,41800,41800,0
20240112,173500,105050932350,41800,41800,41800,41800,0
20240112,173400,105050932350,41800,41800,41800,41800,0
20240112,173300,105050932350,41800,41800,41800,41800,0
20240112,173200,105050932350,41800,41800,41800,41800,0
20240112,173100,105050932350,41800,41800,41800,41800,0
20240112,173000,105050932350,41800,41800,41800,41800,0
20240112,172900,105050932350,41800,41800,41800,41800,0
20240112,172800,105050932350,41800,41800,41800,41800,0
20240112,172700,105050932350,41800,41800,41800,41800,0
20240112,172600,105050932350,41800,41800,41800,41800,0
20240112,172500,105050932350,41800,41800,41800,41800,0
20240112,172400,105050932350,41800,41800,41800,41800,0
20240112,172300,105050932350,41800,41800,41800,41800,0
20240112,172200,105050932350,41800,41800,41800,41800,0
20240112,172100,105050932350,41800,41800,41800,41800,0
20240112,172000,105050932350,41800,41800,41800,41800,0
20240112,171900,105050932350,41800,41800,41800,41800,0
20240112,171800,105050932350,41800,41800,41800,41800,0
20240112,171700,105050932350,41800,41800,41800,41800,0
20240112,171600,105050932350,41800,41800,41800,41800,0
20240112,171500,105050932350,41800,41800,41800,41800,42036
20240112,171400,105050932350,41800,41800,41800,41800,0
20240112,171300,105050932350,41800,41800,41800,41800,0
20240112,171200,105050932350,41800,41800,41800,41800,0
20240112,171100,105050932350,41800,41800,41800,41800,0
20240112,171000,105050932350,41800,41800,41800,41800,0
20240112,170900,105050932350,41800,41800,41800,41800,0
20240112,170800,105050932350,41800,41800,41800,41800,0
20240112,170700,105050932350,41800,41800,41800,41800,0
20240112,170600,105050932350,41800,41800,41800,41800,0
20240112,170500,105050932350,41800,41800,41800,41800,0
20240112,170400,105050932350,41800,41800,41800,41800,0
20240112,170300,105050932350,41800,41800,41800,41800,0
20240112,170200,105050932350,41800,41800,41800,41800,0
20240112,170100,105050932350,41800,41800,41800,41800,0
20240112,170000,105050932350,41800,41800,41800,41800,0
20240112,165900,105050932350,41800,41800,41800,41800,0
20240112,165800,105050932350,41800,41800,41800,41800,0
20240112,165700,105050932350,41800,41800,41800,41800,0
20240112,165600,105050932350,41800,41800,41800,41800,0
20240112,165500,105050932350,41800,41800,41800,41800,0
20240112,165400,105050932350,41800,41800,41800,41800,0
20240112,165300,105050932350,41800,41800,41800,41800,0
20240112,165200,105050932350,41800,41800,41800,41800,0
20240112,165100,105050932350,41800,41800,41800,41800,0
20240112,165000,105050932350,41800,41800,41800,41800,0
20240112,164900,105050932350,41800,41800,41800,41800,0
20240112,164800,105050932350,41800,41800,41800,41800,0
20240112,164700,105050932350,41800,41800,41800,41800,0
20240112,164600,105050932350,41800,41800,41800,41800,0
20240112,164500,105050932350,41800,41800,41800,41800,42036
20240112,164400,105050932350,41800,41800,41800,41800,0
20240112,164300,105050932350,41800,41800,41800,41800,0
20240112,164200,105050932350,41800,41800,41800,41800,0
20240112,164100,105050932350,41800,41800,41800,41800,0
20240112,164000,105050932350,41800,41800,41800,41800,0
20240112,163900,105050932350,41800,41800,41800,41800,0
20240112,163800,105050932350,41800,41800,41800,41800,0
20240112,163700,105050932350,41800,41800,41800,41800,0
20240112,163600,105050932350,41800,41800,41800,41800,0
20240112,163500,105050932350,41800,41800,41800,41800,0
20240112,163400,105050932350,41800,41800,41800,41800,0
20240112,163300,105050932350,41800,41800,41800,41800,0
20240112,163200,105050932350,41800,41800,41800,41800,0
20240112,163100,105050932350,41800,41800,41800,41800,0
20240112,163000,105050932350,41800,41800,41800,41800,0
20240112,162900,105050932350,41800,41800,41800,41800,0
20240112,162800,105050932350,41800,41800,41800,41800,0
20240112,162700,105050932350,41800,41800,41800,41800,0
20240112,162600,105050932350,41800,41800,41800,41800,0
20240112,162500,105050932350,41800,41800,41800,41800,0
20240112,162400,105050932350,41800,41800,41800,41800,0
20240112,162300,105050932350,41800,41800,41800,41800,0
20240112,162200,105050932350,41800,41800,41800,41800,0
20240112,162100,105050932350,41800,41800,41800,41800,0
20240112,162000,105050932350,41800,41800,41800,41800,0
20240112,161900,105050932350,41800,41800,41800,41800,0
20240112,161800,105050932350,41800,41800,41800,41800,0
20240112,161700,105050932350,41800,41800,41800,41800,0
20240112,161600,105050932350,41800,41800,41800,41800,0
20240112,161500,105050932350,41800,41800,41800,41800,42036
20240112,161400,105050932350,41800,41800,41800,41800,0
20240112,161300,105050932350,41800,41800,41800,41800,0
20240112,161200,105050932350,41800,41800,41800,41800,0
20240112,161100,105050932350,41800,41800,41800,41800,0
20240112,161000,105050932350,41800,41800,41800,41800,0
20240112,160900,105050932350,41800,41800,41800,41800,0
20240112,160800,105050932350,41800,41800,41800,41800,0
20240112,160700,105050932350,41800,41800,41800,41800,0
20240112,160600,105050932350,41800,41800,41800,41800,0
20240112,160500,105050932350,41800,41800,41800,41800,0
20240112,160400,105050932350,41800,41800,41800,41800,0
20240112,160300,105050932350,41800,41800,41800,41800,0
20240112,160200,105050932350,41800,41800,41800,41800,0
20240112,160100,105050932350,41800,41800,41800,41800,0
20240112,160000,105050932350,41800,41800,41800,41800,0
20240112,155900,105050932350,41800,41800,41800,41800,0
20240112,155800,105050932350,41800,41800,41800,41800,0
20240112,155700,105050932350,41800,41800,41800,41800,0
20240112,155600,105050932350,41800,41800,41800,41800,0
20240112,155500,105050932350,41800,41800,41800,41800,0
20240112,155400,105050932350,41800,41800,41800,41800,0
20240112,155300,105050932350,41800,41800,41800,41800,0
20240112,155200,105050932350,41800,41800,41800,41800,0
20240112,155100,105050932350,41800,41800,41800,41800,0
20240112,155000,105050932350,41800,41800,41800,41800,0
20240112,154900,105050932350,41800,41800,41800,41800,0
20240112,154800,105050932350,41800,41800,41800,41800,0
20240112,154700,105050932350,41800,41800,41800,41800,0
20240112,154600,105050932350,41800,41800,41800,41800,0
20240112,154500,105050932350,41800,41800,41800,41800,42036
20240112,154400,105050932350,41800,41800,41800,41800,0
20240112,154300,105050932350,41800,41800,41800,41800,0
20240112,154200,105050932350,41800,41800,41800,41800,0
20240112,154100,105050932350,41800,41800,41800,41800,0
20240112,154000,105050932350,41800,41800,41800,41800,0
20240112,153900,105050932350,41800,41800,41800,41800,0
20240112,153800,105050932350,41800,41800,41800,41800,0
20240112,153700,105050932350,41800,41800,41800,41800,0
20240112,153600,105050932350,41800,41800,41800,41800,0
20240112,153500,105050932350,41800,41800,41800,41800,0
20240112,153400,105050932350,41800,41800,41800,41800,0
20240112,153300,105050932350,41800,41800,41800,41800,0
20240112,153200,105050932350,41800,41800,41800,41800,0
20240112,153100,105050932350,41800,41800,41800,41800,0
20240112,153000,105050932350,41800,41800,41800,41800,42036
20240112,152900,103293827550,41700,41700,41700,41700,0
20240112,152800,103293827550,41700,41700,41700,41700,0
20240112,152700,103293827550,41700,41700,41700,41700,0
20240112,152600,103293827550,41700,41700,41700,41700,0
20240112,152500,103293827550,41700,41700,41700,41700,0
20240112,152400,103293827550,41700,41700,41700,41700,0
20240112,152300,103293827550,41700,41700,41700,41700,0
20240112,152200,103293827550,41700,41700,41700,41700,0
20240112,152100,103293827550,41700,41700,41700,41700,0
20240112,152000,103293827550,41700,41700,41700,41700,0
20240112,151900,103293827550,41700,41700,41700,41600,3923
20240112,151800,103130471500,41700,41750,41750,41600,2656
20240112,151700,103019770300,41700,41700,41750,41700,1719
20240112,151600,102948057050,41750,41700,41750,41600,2849
20240112,151500,102829285300,41700,41750,41750,41650,2917
20240112,151400,102707718050,41700,41750,41800,41700,2309
20240112,151300,102611357150,41750,41700,41750,41650,1429
20240112,151200,102551754000,41650,41750,41750,41650,2442
20240112,151100,102449917950,41750,41750,41800,41700,733
20240112,151000,102419332500,41800,41800,41800,41700,3098
20240112,150900,102290052300,41800,41800,41800,41750,959
20240112,150800,102250001550,41750,41750,41800,41700,1714
20240112,150700,102178457300,41750,41700,41750,41700,1106
20240112,150600,102132315900,41700,41750,41800,41700,903
20240112,150500,102094634550,41700,41700,41800,41700,1291
20240112,150400,102040760600,41750,41700,41800,41700,577
20240112,150300,102016677300,41700,41800,41800,41700,1050
20240112,150200,101972854200,41750,41850,41850,41700,2257
20240112,150100,101878622050,41800,41850,41850,41750,1599
20240112,150000,101811799600,41800,41850,41900,41800,1867
20240112,145900,101733681950,41850,41850,41850,41750,954
20240112,145800,101693799600,41850,41800,41850,41800,998
20240112,145700,101652069250,41850,41800,41850,41750,698
20240112,145600,101622890450,41800,41750,41850,41750,916
20240112,145500,101584618250,41750,41800,41800,41750,1140
20240112,145400,101536985650,41750,41750,41800,41750,1328
20240112,145300,101481507950,41700,41750,41800,41700,823
20240112,145200,101447141550,41750,41800,41800,41750,714
20240112,145100,101417319950,41800,41700,41800,41700,1173
20240112,145000,101368355600,41750,41800,41800,41750,1413
20240112,144900,101309349950,41750,41800,41800,41750,713
20240112,144800,101279560700,41750,41700,41750,41550,1459
20240112,144700,101218760450,41650,41600,41700,41600,2600
20240112,144600,101110509550,41600,41700,41750,41500,7710
20240112,144500,100790106100,41750,41750,41800,41650,3281
20240112,144400,100653293150,41800,41800,41800,41700,1836
20240112,144300,100576624200,41750,41750,41800,41750,948
20240112,144200,100537024000,41750,41800,41800,41750,1227
20240112,144100,100485749250,41800,41800,41800,41700,1235
20240112,144000,100434148650,41750,41800,41800,41700,942
20240112,143900,100394824750,41750,41800,41800,41750,595
20240112,143800,100369971800,41750,41750,41800,41700,1715
20240112,143700,100298346200,41750,41750,41800,41700,1011
20240112,143600,100256141900,41750,41650,41750,41650,3839
20240112,143500,100096138300,41700,41700,41750,41650,632
20240112,143400,100069794700,41650,41700,41750,41650,948
20240112,143300,100030282200,41650,41700,41750,41500,5335
20240112,143200,99808316500,41700,41800,41800,41600,5604
20240112,143100,99575040750,41750,41750,41800,41600,4126
20240112,143000,99403075450,41600,41850,41850,41600,6565
20240112,142900,99129304850,41850,41800,41850,41800,512
20240112,142800,99107898650,41800,41800,41850,41800,697
20240112,142700,99078756500,41800,41800,41850,41800,748
20240112,142600,99047466300,41900,41900,41900,41800,1021
20240112,142500,99004735650,41850,41800,41900,41800,1439
20240112,142400,98944520050,41850,41850,41850,41800,1123
20240112,142300,98897548100,41800,41800,41850,41800,488
20240112,142200,98877146850,41800,41850,41900,41800,662
20240112,142100,98849447450,41800,41700,41850,41700,848
20240112,142000,98814026950,41750,41750,41750,41700,750
20240112,141900,98782735150,41750,41750,41750,41700,1040
20240112,141800,98739360450,41700,41700,41750,41700,660
20240112,141700,98711829600,41700,41700,41750,41700,737
20240112,141600,98681079700,41700,41750,41750,41700,1087
20240112,141500,98635733050,41750,41700,41750,41650,3094
20240112,141400,98506672850,41700,41750,41850,41700,2201
20240112,141300,98414873200,41750,41800,41850,41750,943
20240112,141200,98375466050,41800,41750,41800,41700,2572
20240112,141100,98268070650,41700,41700,41750,41700,1319
20240112,141000,98213048100,41700,41750,41800,41700,1033
20240112,140900,98169942700,41750,41800,41800,41700,2483
20240112,140800,98066301200,41750,41800,41800,41750,943
20240112,140700,98026921100,41800,41750,41800,41750,1208
20240112,140600,97976476950,41750,41850,41850,41750,1062
20240112,140500,97932091000,41800,41800,41850,41750,885
20240112,140400,97895107850,41800,41850,41900,41800,2374
20240112,140300,97795802050,41850,41800,41850,41750,6679
20240112,140200,97516671750,41800,41900,41900,41800,4395
20240112,140100,97332884350,41850,41850,41900,41850,1251
20240112,140000,97280522700,41900,41900,41900,41850,1027
20240112,135900,97237519850,41900,41950,41950,41850,907
20240112,135800,97199528650,41950,41950,41950,41900,580
20240112,135700,97175214300,41950,42000,42000,41900,850
20240112,135600,97139577650,41950,41850,42000,41800,2904
20240112,135500,97017969700,41900,41900,41950,41800,7395
20240112,135400,96708360000,41900,42000,42000,41900,3806
20240112,135300,96548733100,42000,42000,42000,41950,1095
20240112,135200,96502756500,41950,41950,42000,41950,3303
20240112,135100,96364101000,42000,42000,42050,41950,1748
20240112,135000,96290696150,42000,41950,42000,41900,2351
20240112,134900,96192124700,41950,42000,42000,41900,1201
20240112,134800,96141740150,41950,42000,42000,41950,789
20240112,134700,96108619350,42000,41950,42000,41950,2165
20240112,134600,96017792600,41950,42100,42100,41950,2231
20240112,134500,95924077250,42050,42050,42100,42000,2196
20240112,134400,95831795800,42000,42000,42050,42000,884
20240112,134300,95794642300,42000,42050,42100,42000,839
20240112,134200,95759388650,42050,42050,42100,42000,1433
20240112,134100,95699106650,42050,41950,42100,41950,2616
20240112,134000,95589206500,41950,42050,42050,41950,1130
20240112,133900,95541759700,42050,41950,42100,41900,3940
20240112,133800,95376286250,41950,42000,42000,41900,2174
20240112,133700,95285079750,42000,42000,42000,41950,742
20240112,133600,95253944250,41950,42000,42050,41950,2877
20240112,133500,95133122750,42000,42050,42050,41950,1284
20240112,133400,95079200350,42000,42000,42100,41950,1415
20240112,133300,95019751150,41950,42050,42050,41900,14328
20240112,133200,94418348250,42000,42100,42100,42000,2932
20240112,133100,94295104550,42100,42100,42100,42050,702
20240112,133000,94265581750,42100,42100,42100,42050,1525
20240112,132900,94201420150,42100,42100,42100,42050,1982
20240112,132800,94118056900,42050,42100,42150,42050,4439
20240112,132700,93931281500,42150,42150,42150,42100,1128
20240112,132600,93883779450,42150,42100,42200,42100,1047
20240112,132500,93839671650,42150,42150,42200,42100,662
20240112,132400,93811761000,42200,42200,42200,42150,608
20240112,132300,93786130600,42150,42150,42200,42100,1215
20240112,132200,93734930400,42150,42100,42150,42050,2607
20240112,132100,93625156150,42100,42150,42150,42100,969
20240112,132000,93584339200,42100,42100,42150,42000,7426
20240112,131900,93271975500,42050,42100,42150,42050,9354
20240112,131800,92878360650,42150,42200,42200,42100,1650
20240112,131700,92808835350,42150,42200,42200,42150,981
20240112,131600,92767453850,42250,42250,42250,42200,616
20240112,131500,92741453000,42250,42300,42300,42150,2452
20240112,131400,92637935800,42300,42150,42300,42150,2712
20240112,131300,92523374250,42150,42250,42250,42150,1820
20240112,131200,92446624850,42150,42250,42350,42150,2345
20240112,131100,92347625550,42300,42250,42350,42250,1144
20240112,131000,92299257700,42250,42300,42350,42250,693
20240112,130900,92269964800,42350,42300,42350,42250,895
20240112,130800,92232103000,42300,42350,42400,42200,2894
20240112,130700,92109680750,42400,42300,42500,42250,5708
20240112,130600,91867509650,42300,42250,42300,42200,1916
20240112,130500,91786497650,42250,42150,42300,42150,3613
20240112,130400,91634118500,42150,42300,42300,42150,1223
20240112,130300,91582488150,42250,42250,42350,42200,908
20240112,130200,91544097400,42250,42300,42300,42150,3087
20240112,130100,91413772900,42250,42250,42300,42200,1317
20240112,130000,91358123450,42250,42350,42350,42150,16406
20240112,125900,90665530300,42350,42500,42500,42350,2352
20240112,125800,90565862500,42500,42450,42500,42450,267
20240112,125700,90554522650,42450,42450,42500,42350,783
20240112,125600,90521286550,42450,42400,42450,42350,2164
20240112,125500,90429604600,42400,42450,42500,42400,2710
20240112,125400,90314656100,42450,42450,42500,42400,433
20240112,125300,90296271300,42450,42450,42500,42400,595
20240112,125200,90271016850,42450,42450,42500,42450,980
20240112,125100,90229388300,42450,42450,42500,42450,214
20240112,125000,90220296200,42500,42400,42500,42400,903
20240112,124900,90181986600,42400,42350,42450,42350,3276
20240112,124800,90043109850,42400,42500,42550,42350,2160
20240112,124700,89951436900,42500,42450,42550,42400,1766
20240112,124600,89876407950,42450,42500,42500,42400,1328
20240112,124500,89820046950,42500,42450,42500,42300,4213
20240112,124400,89641301150,42450,42450,42450,42350,3483
20240112,124300,89493727100,42400,42450,42450,42350,1734
20240112,124200,89420185400,42450,42400,42450,42400,728
20240112,124100,89389312450,42450,42400,42500,42350,1736
20240112,124000,89315640900,42400,42450,42450,42400,669
20240112,123900,89287263250,42400,42400,42500,42350,2825
20240112,123800,89167378200,42400,42350,42450,42300,1785
20240112,123700,89091768700,42400,42400,42500,42300,10431
20240112,123600,88649528750,42400,42450,42500,42350,7255
20240112,123500,88341866750,42450,42450,42550,42350,5364
20240112,123400,88114422200,42450,42500,42550,42400,9222
20240112,123300,87722647300,42550,42600,42600,42550,1904
20240112,123200,87641624950,42600,42550,42600,42500,3599
20240112,123100,87488627800,42550,42600,42600,42500,3665
20240112,123000,87332663600,42600,42700,42700,42550,3744
20240112,122900,87173097700,42700,42700,42700,42650,160
20240112,122800,87166269800,42650,42700,42700,42650,482
20240112,122700,87145700700,42700,42650,42700,42600,3107
20240112,122600,87013185800,42650,42600,42650,42550,1571
20240112,122500,86946228800,42600,42600,42650,42600,1826
20240112,122400,86868426750,42600,42650,42650,42600,2373
20240112,122300,86767283550,42650,42600,42650,42600,511
20240112,122200,86745503050,42600,42650,42700,42600,2725
20240112,122100,86629301200,42700,42800,42800,42650,2268
20240112,122000,86532402200,42800,42800,42850,42750,1662
20240112,121900,86461323250,42800,42950,42950,42800,10445
20240112,121800,86014161500,42950,43000,43000,42900,749
20240112,121700,85981984100,42900,43000,43000,42850,5007
20240112,121600,85766850300,42950,42950,43000,42950,1700
20240112,121500,85693761050,42950,42900,42950,42900,1824
20240112,121400,85615448900,42900,42900,42900,42850,968
20240112,121300,85573931050,42850,42850,42900,42850,352
20240112,121200,85558846700,42900,42900,42950,42850,337
20240112,121100,85544399900,42900,42950,43000,42900,527
20240112,121000,85521781450,42950,42900,43000,42850,1794
20240112,120900,85444764350,42850,42950,43000,42850,856
20240112,120800,85408036550,42950,42950,42950,42900,286
20240112,120700,85395761150,42900,42900,43000,42850,612
20240112,120600,85369504100,42900,42900,43000,42900,1852
20240112,120500,85289980600,42950,42850,42950,42850,242
20240112,120400,85279595600,42900,42950,43000,42850,887
20240112,120300,85241529750,42950,43050,43050,42950,691
20240112,120200,85211840050,43050,42950,43050,42850,2521
20240112,120100,85103565350,42950,43000,43050,42850,5715
20240112,120000,84858103050,43000,43000,43000,42950,1075
20240112,115900,84811895250,43000,43000,43050,42950,671
20240112,115800,84783045250,43000,42950,43000,42900,2116
20240112,115700,84692100200,42900,42950,43000,42900,820
20240112,115600,84656848900,42950,42950,43000,42900,1141
20240112,115500,84607830350,42900,42900,43000,42900,910
20240112,115400,84568755250,42900,42950,43000,42900,341
20240112,115300,84554116850,42950,42850,43000,42850,1018
20240112,115200,84510427200,43000,42900,43000,42900,981
20240112,115100,84468301850,42950,43000,43000,42900,504
20240112,115000,84446650000,43000,42950,43000,42900,1222
20240112,114900,84394169800,42950,42950,43050,42900,5859
20240112,114800,84142269950,42950,42900,43000,42850,751
20240112,114700,84110039000,42900,42900,43000,42850,7606
20240112,114600,83783560600,42950,42900,42950,42850,2143
20240112,114500,83691628600,42900,42900,42900,42850,961
20240112,114400,83650421550,42900,42900,42900,42800,1123
20240112,114300,83602310050,42850,42800,42900,42750,1392
20240112,114200,83542684100,42800,42800,42800,42750,984
20240112,114100,83500583600,42800,42750,42800,42750,207
20240112,114000,83491730450,42750,42800,42850,42750,1229
20240112,113900,83439133300,42800,42800,42850,42700,1209
20240112,113800,83387436550,42800,42700,42800,42700,426
20240112,113700,83369219950,42800,42750,42800,42700,482
20240112,113600,83348618650,42800,42800,42900,42700,3120
20240112,113500,83215025250,42800,42750,42800,42650,979
20240112,113400,83173196150,42750,42800,42800,42700,854
20240112,113300,83136662900,42750,42800,42850,42750,571
20240112,113200,83112232550,42800,42650,42850,42600,7999
20240112,113100,82770528900,42600,42650,42650,42600,882
20240112,113000,82732923400,42650,42800,42800,42650,1923
20240112,112900,82650715200,42800,42900,42900,42800,1473
20240112,112800,82587611600,42900,42700,42900,42650,7137
20240112,112700,82282112750,42650,42600,42750,42550,3392
20240112,112600,82137364400,42650,42550,42650,42500,3281
20240112,112500,81997667700,42550,42550,42650,42500,16121
20240112,112400,81312270500,42500,42700,42700,42500,15837
20240112,112300,80638462550,42650,42650,42700,42600,2972
20240112,112200,80511744500,42650,42750,42750,42600,16272
20240112,112100,79817297350,42750,42750,42800,42700,728
20240112,112000,79786177200,42750,42750,42800,42700,1093
20240112,111900,79739450250,42750,42700,42800,42700,1139
20240112,111800,79690753350,42700,42700,42800,42700,3637
20240112,111700,79535372750,42700,42700,42750,42700,719
20240112,111600,79504655250,42700,42700,42750,42700,518
20240112,111500,79482523550,42700,42750,42800,42700,957
20240112,111400,79441595000,42800,42800,42800,42700,638
20240112,111300,79414324200,42750,42750,42800,42750,1001
20240112,111200,79371518100,42750,42800,42800,42750,2488
20240112,111100,79265151500,42800,42700,42800,42700,645
20240112,111000,79237554450,42700,42750,42850,42700,5549
20240112,110900,79000310400,42800,42850,42850,42750,933
20240112,110800,78960383250,42850,42950,42950,42800,2762
20240112,110700,78842087300,42950,42850,42950,42800,1790
20240112,110600,78765310600,42850,42850,42900,42800,3407
20240112,110500,78619395100,42850,42850,42850,42800,915
20240112,110400,78580202450,42850,42950,42950,42850,495
20240112,110300,78558980250,42900,42900,42950,42800,1326
20240112,110200,78502083450,42900,42850,42900,42800,727
20240112,110100,78470937450,42850,42800,42850,42800,2237
20240112,110000,78375119150,42750,42800,42850,42750,2243
20240112,105900,78279145550,42800,42900,42900,42750,2917
20240112,105800,78154260950,42850,42950,43000,42850,3424
20240112,105700,78007387300,43000,42950,43000,42900,1461
20240112,105600,77944679200,42950,43000,43000,42900,2046
20240112,105500,77856766100,43000,43000,43050,42950,482
20240112,105400,77836033450,43050,43150,43150,43000,1353
20240112,105300,77777757950,43100,43150,43150,43050,1176
20240112,105200,77727081500,43050,43000,43150,42950,2308
20240112,105100,77627594600,43050,43050,43100,42950,4799
20240112,105000,77420918900,43100,42900,43150,42900,3066
20240112,104900,77288805600,42850,42850,43100,42850,4021
20240112,104800,77116014100,42800,43150,43150,42800,4637
20240112,104700,76916540500,43200,43050,43200,43050,3663
20240112,104600,76758525200,43100,43000,43150,43000,2081
20240112,104500,76668896750,43000,43050,43100,43000,5014
20240112,104400,76452914150,43050,42800,43100,42800,5414
20240112,104300,76220247500,42800,42850,42850,42800,1942
20240112,104200,76137060800,42800,42800,42850,42750,1346
20240112,104100,76079451050,42800,42800,42800,42750,5450
20240112,104000,75846301100,42800,42850,42900,42800,2727
20240112,103900,75729493450,42850,42950,42950,42850,7584
20240112,103800,75404136300,42950,43000,43000,42850,2736
20240112,103700,75286742350,43000,42950,43000,42900,879
20240112,103600,75248975450,42900,42950,42950,42900,1805
20240112,103500,75171484100,42950,42900,43000,42900,1232
20240112,103400,75118526650,42950,42950,43000,42900,832
20240112,103300,75082798000,43000,42950,43100,42950,4272
20240112,103200,74899072750,43000,42900,43000,42850,3849
20240112,103100,74733870550,42850,42850,42900,42800,795
20240112,103000,74699785400,42850,42800,42850,42750,2057
20240112,102900,74611763400,42850,42800,42950,42750,5127
20240112,102800,74392251250,42750,42850,42850,42750,1298
20240112,102700,74336694200,42800,42800,42900,42750,3277
20240112,102600,74196490300,42800,42900,42950,42750,2386
20240112,102500,74094233900,42950,42850,42950,42800,4034
20240112,102400,73921275300,42800,42750,42850,42750,1076
20240112,102300,73875190650,42800,42850,42850,42700,6820
20240112,102200,73583738200,42800,42850,42900,42750,1404
20240112,102100,73523602150,42850,42950,43050,42750,14521
20240112,102000,72901243450,42950,42700,42950,42700,4863
20240112,101900,72693032550,42700,42750,42750,42700,5086
20240112,101800,72475640200,42800,42750,42850,42700,8391
20240112,101700,72116840150,42750,42850,42900,42700,7502
20240112,101600,71795862050,42900,42900,42950,42850,3190
20240112,101500,71658998950,42900,42950,43100,42900,1772
20240112,101400,71582891200,42950,42950,43200,42850,8081
20240112,101300,71235396150,42950,42950,43000,42950,2896
20240112,101200,71110996650,43000,42950,43150,42900,3810
20240112,101100,70946969650,42950,43000,43050,42800,3268
20240112,101000,70806762000,43000,43100,43150,43000,1517
20240112,100900,70741399550,43150,43150,43200,43050,4419
20240112,100800,70550764150,43150,42900,43150,42900,5602
20240112,100700,70309820150,42950,42750,42950,42750,3369
20240112,100600,70165607950,42800,43000,43000,42750,20369
20240112,100500,69292938250,43000,43000,43100,42950,2804
20240112,100400,69172232700,43050,43100,43100,42950,7222
20240112,100300,68861620350,43100,43050,43150,43000,3418
20240112,100200,68714346700,43050,43100,43150,43000,4326
20240112,100100,68528005750,43100,43050,43100,43000,5193
20240112,100000,68304485800,43050,43000,43100,42850,11954
20240112,095900,67790867250,43000,43000,43150,42900,10085
20240112,095800,67357675150,43000,43000,43100,42900,4972
20240112,095700,67143967550,42950,42900,43000,42850,15529
20240112,095600,66477876150,43000,43200,43200,42950,9128
20240112,095500,66085210200,43150,43050,43250,43050,7338
20240112,095400,65768569350,43100,43100,43200,42950,18718
20240112,095300,64962814950,43100,43300,43350,43100,4784
20240112,095200,64756129200,43350,43300,43450,43300,6235
20240112,095100,64485930450,43300,43350,43450,43200,10840
20240112,095000,64016553850,43350,43400,43400,43250,10087
20240112,094900,63579339550,43400,43500,43550,43400,11011
20240112,094800,63100563650,43550,43850,43900,43500,13527
20240112,094700,62509877850,43850,43900,43950,43750,14338
20240112,094600,61880715800,43850,43950,43950,43800,13105
20240112,094500,61305429900,43950,43700,43950,43650,29834
20240112,094400,59997359800,43700,43500,43750,43450,22813
20240112,094300,59001893100,43450,43450,43550,43450,5111
20240112,094200,58779440450,43500,43550,43550,43450,5392
20240112,094100,58544919150,43550,43350,43600,43300,17304
20240112,094000,57792678850,43400,43300,43400,43250,6111
20240112,093900,57527946500,43300,43200,43400,43200,11790
20240112,093800,57017100700,43250,42950,43250,42900,15607
20240112,093700,56344207650,42950,43000,43050,42950,6971
20240112,093600,56044617600,43050,43100,43200,42950,9027
20240112,093500,55655700550,43000,42950,43150,42950,12989
20240112,093400,55096900250,43000,42950,43150,42900,11090
20240112,093300,54620302550,43000,43050,43250,42950,14904
20240112,093200,53978050800,43000,43250,43250,42950,21882
20240112,093100,53036414000,43250,43200,43300,43050,16542
20240112,093000,52322468300,43200,43400,43500,43200,11626
20240112,092900,51818334500,43400,43400,43500,43250,17887
20240112,092800,51043044250,43500,43500,43550,43350,11255
20240112,092700,50554347800,43500,43600,43650,43450,10968
20240112,092600,50076654100,43600,43800,43850,43400,44848
20240112,092500,48118546400,43800,44000,44050,43800,11711
20240112,092400,47604516250,44000,43900,44100,43850,10149
20240112,092300,47158600700,43900,44200,44250,43850,24547
20240112,092200,46075717700,44250,44150,44250,44000,24657
20240112,092100,44987303750,44100,43900,44150,43900,24738
20240112,092000,43898471400,43900,43950,44050,43800,15453
20240112,091900,43219719400,43950,43700,44150,43700,21490
20240112,091800,42275228750,43700,43800,44000,43700,20127
20240112,091700,41392155400,43800,44200,44250,43600,32972
20240112,091600,39945721100,44200,44600,44650,44200,59705
20240112,091500,37292766200,44550,44300,44600,44250,115019
20240112,091400,32180829750,44250,44150,44300,44000,82334
20240112,091300,28542657100,44100,43850,44150,43750,63461
20240112,091200,25751910200,43850,43850,43950,43750,14115
20240112,091100,25132731800,43850,43900,43950,43800,10436
20240112,091000,24674783950,43950,43900,44000,43650,25125
20240112,090900,23571868750,43950,43750,44200,43700,83893
20240112,090800,19877476150,43700,43700,43900,43650,25643
20240112,090700,18755341400,43700,43700,43750,43300,34060
20240112,090600,17272150650,43700,43750,43800,43600,25142
20240112,090500,16173573000,43700,43950,44050,43700,37526
20240112,090400,14525513000,43950,44150,44250,43850,48598
20240112,090300,12385614100,44200,43850,44200,43650,97876
20240112,090200,8083464750,43800,43600,43900,43550,66972
20240112,090100,5154180250,43650,42650,43750,42650,80812
20240112,090000,1657370700,42700,42650,42750,42550,38078