KissMeData/005290/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,184500,24392398550,39900,39900,39900,39900,13823
20240117,184400,24392398550,39900,39900,39900,39900,0
20240117,184300,24392398550,39900,39900,39900,39900,0
20240117,184200,24392398550,39900,39900,39900,39900,0
20240117,184100,24392398550,39900,39900,39900,39900,0
20240117,184000,24392398550,39900,39900,39900,39900,0
20240117,183900,24392398550,39900,39900,39900,39900,0
20240117,183800,24392398550,39900,39900,39900,39900,0
20240117,183700,24392398550,39900,39900,39900,39900,0
20240117,183600,24392398550,39900,39900,39900,39900,0
20240117,183500,24392398550,39900,39900,39900,39900,0
20240117,183400,24392398550,39900,39900,39900,39900,0
20240117,183300,24392398550,39900,39900,39900,39900,0
20240117,183200,24392398550,39900,39900,39900,39900,0
20240117,183100,24392398550,39900,39900,39900,39900,0
20240117,183000,24392398550,39900,39900,39900,39900,0
20240117,182900,24392398550,39900,39900,39900,39900,0
20240117,182800,24392398550,39900,39900,39900,39900,0
20240117,182700,24392398550,39900,39900,39900,39900,0
20240117,182600,24392398550,39900,39900,39900,39900,0
20240117,182500,24392398550,39900,39900,39900,39900,0
20240117,182400,24392398550,39900,39900,39900,39900,0
20240117,182300,24392398550,39900,39900,39900,39900,0
20240117,182200,24392398550,39900,39900,39900,39900,0
20240117,182100,24392398550,39900,39900,39900,39900,0
20240117,182000,24392398550,39900,39900,39900,39900,0
20240117,181900,24392398550,39900,39900,39900,39900,0
20240117,181800,24392398550,39900,39900,39900,39900,0
20240117,181700,24392398550,39900,39900,39900,39900,0
20240117,181600,24392398550,39900,39900,39900,39900,0
20240117,181500,24392398550,39900,39900,39900,39900,13823
20240117,181400,24392398550,39900,39900,39900,39900,0
20240117,181300,24392398550,39900,39900,39900,39900,0
20240117,181200,24392398550,39900,39900,39900,39900,0
20240117,181100,24392398550,39900,39900,39900,39900,0
20240117,181000,24392398550,39900,39900,39900,39900,0
20240117,180900,24392398550,39900,39900,39900,39900,0
20240117,180800,24392398550,39900,39900,39900,39900,0
20240117,180700,24392398550,39900,39900,39900,39900,0
20240117,180600,24392398550,39900,39900,39900,39900,0
20240117,180500,24392398550,39900,39900,39900,39900,0
20240117,180400,24392398550,39900,39900,39900,39900,0
20240117,180300,24392398550,39900,39900,39900,39900,0
20240117,180200,24392398550,39900,39900,39900,39900,0
20240117,180100,24392398550,39900,39900,39900,39900,0
20240117,180000,24392398550,39900,39900,39900,39900,0
20240117,175900,24392398550,39900,39900,39900,39900,0
20240117,175800,24392398550,39900,39900,39900,39900,0
20240117,175700,24392398550,39900,39900,39900,39900,0
20240117,175600,24392398550,39900,39900,39900,39900,0
20240117,175500,24392398550,39900,39900,39900,39900,0
20240117,175400,24392398550,39900,39900,39900,39900,0
20240117,175300,24392398550,39900,39900,39900,39900,0
20240117,175200,24392398550,39900,39900,39900,39900,0
20240117,175100,24392398550,39900,39900,39900,39900,0
20240117,175000,24392398550,39900,39900,39900,39900,0
20240117,174900,24392398550,39900,39900,39900,39900,0
20240117,174800,24392398550,39900,39900,39900,39900,0
20240117,174700,24392398550,39900,39900,39900,39900,0
20240117,174600,24392398550,39900,39900,39900,39900,0
20240117,174500,24392398550,39900,39900,39900,39900,13823
20240117,174400,24392398550,39900,39900,39900,39900,0
20240117,174300,24392398550,39900,39900,39900,39900,0
20240117,174200,24392398550,39900,39900,39900,39900,0
20240117,174100,24392398550,39900,39900,39900,39900,0
20240117,174000,24392398550,39900,39900,39900,39900,0
20240117,173900,24392398550,39900,39900,39900,39900,0
20240117,173800,24392398550,39900,39900,39900,39900,0
20240117,173700,24392398550,39900,39900,39900,39900,0
20240117,173600,24392398550,39900,39900,39900,39900,0
20240117,173500,24392398550,39900,39900,39900,39900,0
20240117,173400,24392398550,39900,39900,39900,39900,0
20240117,173300,24392398550,39900,39900,39900,39900,0
20240117,173200,24392398550,39900,39900,39900,39900,0
20240117,173100,24392398550,39900,39900,39900,39900,0
20240117,173000,24392398550,39900,39900,39900,39900,0
20240117,172900,24392398550,39900,39900,39900,39900,0
20240117,172800,24392398550,39900,39900,39900,39900,0
20240117,172700,24392398550,39900,39900,39900,39900,0
20240117,172600,24392398550,39900,39900,39900,39900,0
20240117,172500,24392398550,39900,39900,39900,39900,0
20240117,172400,24392398550,39900,39900,39900,39900,0
20240117,172300,24392398550,39900,39900,39900,39900,0
20240117,172200,24392398550,39900,39900,39900,39900,0
20240117,172100,24392398550,39900,39900,39900,39900,0
20240117,172000,24392398550,39900,39900,39900,39900,0
20240117,171900,24392398550,39900,39900,39900,39900,0
20240117,171800,24392398550,39900,39900,39900,39900,0
20240117,171700,24392398550,39900,39900,39900,39900,0
20240117,171600,24392398550,39900,39900,39900,39900,0
20240117,171500,24392398550,39900,39900,39900,39900,13823
20240117,171400,24392398550,39900,39900,39900,39900,0
20240117,171300,24392398550,39900,39900,39900,39900,0
20240117,171200,24392398550,39900,39900,39900,39900,0
20240117,171100,24392398550,39900,39900,39900,39900,0
20240117,171000,24392398550,39900,39900,39900,39900,0
20240117,170900,24392398550,39900,39900,39900,39900,0
20240117,170800,24392398550,39900,39900,39900,39900,0
20240117,170700,24392398550,39900,39900,39900,39900,0
20240117,170600,24392398550,39900,39900,39900,39900,0
20240117,170500,24392398550,39900,39900,39900,39900,0
20240117,170400,24392398550,39900,39900,39900,39900,0
20240117,170300,24392398550,39900,39900,39900,39900,0
20240117,170200,24392398550,39900,39900,39900,39900,0
20240117,170100,24392398550,39900,39900,39900,39900,0
20240117,170000,24392398550,39900,39900,39900,39900,0
20240117,165900,24392398550,39900,39900,39900,39900,0
20240117,165800,24392398550,39900,39900,39900,39900,0
20240117,165700,24392398550,39900,39900,39900,39900,0
20240117,165600,24392398550,39900,39900,39900,39900,0
20240117,165500,24392398550,39900,39900,39900,39900,0
20240117,165400,24392398550,39900,39900,39900,39900,0
20240117,165300,24392398550,39900,39900,39900,39900,0
20240117,165200,24392398550,39900,39900,39900,39900,0
20240117,165100,24392398550,39900,39900,39900,39900,0
20240117,165000,24392398550,39900,39900,39900,39900,0
20240117,164900,24392398550,39900,39900,39900,39900,0
20240117,164800,24392398550,39900,39900,39900,39900,0
20240117,164700,24392398550,39900,39900,39900,39900,0
20240117,164600,24392398550,39900,39900,39900,39900,0
20240117,164500,24392398550,39900,39900,39900,39900,13823
20240117,164400,24392398550,39900,39900,39900,39900,0
20240117,164300,24392398550,39900,39900,39900,39900,0
20240117,164200,24392398550,39900,39900,39900,39900,0
20240117,164100,24392398550,39900,39900,39900,39900,0
20240117,164000,24392398550,39900,39900,39900,39900,0
20240117,163900,24392398550,39900,39900,39900,39900,0
20240117,163800,24392398550,39900,39900,39900,39900,0
20240117,163700,24392398550,39900,39900,39900,39900,0
20240117,163600,24392398550,39900,39900,39900,39900,0
20240117,163500,24392398550,39900,39900,39900,39900,0
20240117,163400,24392398550,39900,39900,39900,39900,0
20240117,163300,24392398550,39900,39900,39900,39900,0
20240117,163200,24392398550,39900,39900,39900,39900,0
20240117,163100,24392398550,39900,39900,39900,39900,0
20240117,163000,24392398550,39900,39900,39900,39900,0
20240117,162900,24392398550,39900,39900,39900,39900,0
20240117,162800,24392398550,39900,39900,39900,39900,0
20240117,162700,24392398550,39900,39900,39900,39900,0
20240117,162600,24392398550,39900,39900,39900,39900,0
20240117,162500,24392398550,39900,39900,39900,39900,0
20240117,162400,24392398550,39900,39900,39900,39900,0
20240117,162300,24392398550,39900,39900,39900,39900,0
20240117,162200,24392398550,39900,39900,39900,39900,0
20240117,162100,24392398550,39900,39900,39900,39900,0
20240117,162000,24392398550,39900,39900,39900,39900,0
20240117,161900,24392398550,39900,39900,39900,39900,0
20240117,161800,24392398550,39900,39900,39900,39900,0
20240117,161700,24392398550,39900,39900,39900,39900,0
20240117,161600,24392398550,39900,39900,39900,39900,0
20240117,161500,24392398550,39900,39900,39900,39900,13823
20240117,161400,24392398550,39900,39900,39900,39900,0
20240117,161300,24392398550,39900,39900,39900,39900,0
20240117,161200,24392398550,39900,39900,39900,39900,0
20240117,161100,24392398550,39900,39900,39900,39900,0
20240117,161000,24392398550,39900,39900,39900,39900,0
20240117,160900,24392398550,39900,39900,39900,39900,0
20240117,160800,24392398550,39900,39900,39900,39900,0
20240117,160700,24392398550,39900,39900,39900,39900,0
20240117,160600,24392398550,39900,39900,39900,39900,0
20240117,160500,24392398550,39900,39900,39900,39900,0
20240117,160400,24392398550,39900,39900,39900,39900,0
20240117,160300,24392398550,39900,39900,39900,39900,0
20240117,160200,24392398550,39900,39900,39900,39900,0
20240117,160100,24392398550,39900,39900,39900,39900,0
20240117,160000,24392398550,39900,39900,39900,39900,0
20240117,155900,24392398550,39900,39900,39900,39900,0
20240117,155800,24392398550,39900,39900,39900,39900,0
20240117,155700,24392398550,39900,39900,39900,39900,0
20240117,155600,24392398550,39900,39900,39900,39900,0
20240117,155500,24392398550,39900,39900,39900,39900,0
20240117,155400,24392398550,39900,39900,39900,39900,0
20240117,155300,24392398550,39900,39900,39900,39900,0
20240117,155200,24392398550,39900,39900,39900,39900,0
20240117,155100,24392398550,39900,39900,39900,39900,0
20240117,155000,24392398550,39900,39900,39900,39900,0
20240117,154900,24392398550,39900,39900,39900,39900,0
20240117,154800,24392398550,39900,39900,39900,39900,0
20240117,154700,24392398550,39900,39900,39900,39900,0
20240117,154600,24392398550,39900,39900,39900,39900,0
20240117,154500,24392398550,39900,39900,39900,39900,13823
20240117,154400,24392398550,39900,39900,39900,39900,0
20240117,154300,24392398550,39900,39900,39900,39900,0
20240117,154200,24392398550,39900,39900,39900,39900,0
20240117,154100,24392398550,39900,39900,39900,39900,0
20240117,154000,24392398550,39900,39900,39900,39900,0
20240117,153900,24392398550,39900,39900,39900,39900,0
20240117,153800,24392398550,39900,39900,39900,39900,0
20240117,153700,24392398550,39900,39900,39900,39900,0
20240117,153600,24392398550,39900,39900,39900,39900,0
20240117,153500,24392398550,39900,39900,39900,39900,0
20240117,153400,24392398550,39900,39900,39900,39900,0
20240117,153300,24392398550,39900,39900,39900,39900,0
20240117,153200,24392398550,39900,39900,39900,39900,0
20240117,153100,24392398550,39900,39900,39900,39900,0
20240117,153000,24392398550,39900,39900,39900,39900,13823
20240117,152900,23840860850,39800,39800,39800,39800,0
20240117,152800,23840860850,39800,39800,39800,39800,0
20240117,152700,23840860850,39800,39800,39800,39800,0
20240117,152600,23840860850,39800,39800,39800,39800,0
20240117,152500,23840860850,39800,39800,39800,39800,0
20240117,152400,23840860850,39800,39800,39800,39800,0
20240117,152300,23840860850,39800,39800,39800,39800,0
20240117,152200,23840860850,39800,39800,39800,39800,0
20240117,152100,23840860850,39800,39800,39800,39800,0
20240117,152000,23840860850,39800,39800,39800,39800,0
20240117,151900,23840860850,39800,39800,39850,39750,1116
20240117,151800,23796463800,39850,39800,39850,39750,2370
20240117,151700,23702158750,39750,39750,39800,39700,2629
20240117,151600,23597718200,39800,39800,39850,39750,872
20240117,151500,23563016550,39850,39750,39950,39750,1543
20240117,151400,23501544750,39800,39800,39850,39750,3935
20240117,151300,23344968200,39850,39800,39850,39750,1499
20240117,151200,23285300400,39800,39850,39900,39750,2375
20240117,151100,23190703250,39900,39800,40000,39800,1686
20240117,151000,23123446550,39800,39850,39950,39800,2790
20240117,150900,23012097650,39950,39950,40000,39850,3814
20240117,150800,22859770750,40000,39900,40000,39900,762
20240117,150700,22829349550,40000,39900,40000,39900,791
20240117,150600,22797754650,39900,39950,40000,39900,1090
20240117,150500,22754181750,39900,39900,40000,39900,1472
20240117,150400,22695394900,39900,39950,40000,39900,1281
20240117,150300,22644233400,39950,39800,39950,39800,4993
20240117,150200,22445169700,39850,39850,39900,39750,3497
20240117,150100,22305801400,39800,39800,39900,39800,1002
20240117,150000,22265843950,39850,39700,39900,39700,2018
20240117,145900,22185575850,39750,39700,39750,39650,1818
20240117,145800,22113407450,39700,39700,39750,39650,3584
20240117,145700,21971112250,39700,39800,39900,39700,13022
20240117,145600,21453385800,39850,39850,39850,39800,1220
20240117,145500,21404798900,39800,39850,39850,39800,1140
20240117,145400,21359408300,39800,39800,39900,39800,1909
20240117,145300,21283358150,39850,39850,39900,39800,929
20240117,145200,21246345100,39850,39850,39900,39850,1306
20240117,145100,21194278250,39850,39900,39900,39850,942
20240117,145000,21156733000,39850,39850,39900,39850,822
20240117,144900,21123975200,39850,39900,39950,39850,2343
20240117,144800,21030515400,39900,39850,39950,39850,681
20240117,144700,21003351150,39900,39950,39950,39850,8083
20240117,144600,20680918950,39900,39900,39950,39900,1005
20240117,144500,20640816900,39900,39950,39950,39900,530
20240117,144400,20619662900,39900,40000,40050,39900,9749
20240117,144300,20229807900,40000,40050,40050,40000,562
20240117,144200,20207326050,40000,40100,40100,40000,5178
20240117,144100,19999851200,40150,40100,40150,40100,696
20240117,144000,19971932000,40100,40150,40150,40100,75
20240117,143900,19968922600,40150,40150,40150,40100,81
20240117,143800,19965672750,40150,40100,40150,40100,1032
20240117,143700,19924250350,40150,40150,40150,40100,169
20240117,143600,19917472450,40150,40150,40150,40100,211
20240117,143500,19909002600,40150,40150,40150,40100,230
20240117,143400,19899779350,40150,40150,40150,40100,320
20240117,143300,19886936150,40150,40150,40150,40100,493
20240117,143200,19867144550,40150,40150,40150,40100,917
20240117,143100,19830359500,40150,40150,40150,40100,740
20240117,143000,19800650300,40150,40100,40150,40100,318
20240117,142900,19787886150,40150,40200,40200,40050,6008
20240117,142800,19546760050,40150,40150,40200,40100,1295
20240117,142700,19494760000,40150,40050,40150,40050,1067
20240117,142600,19451975750,40100,40050,40100,40050,425
20240117,142500,19434953300,40100,40100,40100,40050,140
20240117,142400,19429344150,40100,40100,40100,40050,883
20240117,142300,19393978500,40100,40100,40100,40050,251
20240117,142200,19383925100,40050,40050,40100,40050,400
20240117,142100,19367888650,40100,40100,40100,40050,47
20240117,142000,19366005750,40050,40050,40150,40050,366
20240117,141900,19351341900,40100,40100,40100,40050,280
20240117,141800,19340115700,40100,40000,40100,40000,176
20240117,141700,19333067050,40050,40050,40100,40000,669
20240117,141600,19306285200,40100,40150,40150,40000,5779
20240117,141500,19074778700,40100,40100,40100,40050,597
20240117,141400,19050853850,40100,40000,40100,40000,1221
20240117,141300,19001924650,40050,40000,40050,40000,494
20240117,141200,18982163100,40000,39950,40000,39950,533
20240117,141100,18960868250,39950,40050,40050,39950,4314
20240117,141000,18788258800,40100,40100,40100,40050,117
20240117,140900,18783571650,40100,40100,40100,40050,78
20240117,140800,18780446700,40100,40100,40100,40050,329
20240117,140700,18767267650,40050,40050,40100,40050,415
20240117,140600,18750631500,40050,40150,40200,40050,1491
20240117,140500,18690824550,40200,40200,40200,40100,404
20240117,140400,18674603100,40200,40200,40200,40150,138
20240117,140300,18669058200,40200,40200,40200,40150,145
20240117,140200,18663231600,40150,40200,40300,40150,865
20240117,140100,18628430550,40250,40200,40250,40200,206
20240117,140000,18620142050,40200,40250,40250,40150,1300
20240117,135900,18567921550,40250,40250,40300,40200,1524
20240117,135800,18506590650,40300,40250,40300,40250,685
20240117,135700,18479017150,40300,40250,40300,40250,30
20240117,135600,18477809100,40300,40300,40300,40250,823
20240117,135500,18444654400,40250,40200,40300,40200,1062
20240117,135400,18401908800,40250,40300,40300,40200,311
20240117,135300,18389390350,40250,40300,40300,40250,877
20240117,135200,18354090350,40300,40250,40350,40250,435
20240117,135100,18336574550,40250,40250,40400,40200,2209
20240117,135000,18247355500,40400,40350,40400,40200,1245
20240117,134900,18197115950,40350,40350,40400,40300,1546
20240117,134800,18134745250,40350,40200,40400,40200,1778
20240117,134700,18063148100,40200,40350,40350,40150,2260
20240117,134600,17972201100,40200,40100,40300,40100,3646
20240117,134500,17825575450,40100,40150,40150,40050,948
20240117,134400,17787560250,40150,40150,40150,40050,688
20240117,134300,17759982000,40150,40150,40200,40100,2657
20240117,134200,17653252100,40200,39950,40200,39950,1832
20240117,134100,17579836450,39950,39900,39950,39800,1030
20240117,134000,17538740750,39850,39900,39900,39800,917
20240117,133900,17502195800,39900,39900,39950,39900,554
20240117,133800,17480090650,39950,39850,39950,39800,1192
20240117,133700,17432596250,39850,39800,39850,39800,717
20240117,133600,17404036850,39800,39800,39850,39750,7138
20240117,133500,17120173950,39800,39900,39900,39800,3795
20240117,133400,16968985200,39900,39850,39900,39800,3097
20240117,133300,16845619100,39900,39900,39900,39800,4223
20240117,133200,16677318500,39900,39950,39950,39850,4694
20240117,133100,16490068350,39900,40000,40050,39900,9109
20240117,133000,16125978200,40000,40050,40050,40000,85
20240117,132900,16122577050,40050,40000,40050,40000,140
20240117,132800,16116976300,40000,40050,40050,40000,31
20240117,132700,16115735050,40000,40000,40050,40000,87
20240117,132600,16112254550,40050,40050,40050,40000,144
20240117,132500,16106487900,40050,40050,40050,40000,118
20240117,132400,16101767150,40000,40000,40050,40000,326
20240117,132300,16088724800,40000,40050,40050,40000,189
20240117,132200,16081158450,40050,40050,40050,40000,164
20240117,132100,16074593950,40050,40050,40050,40050,69
20240117,132000,16071830500,40050,40000,40050,40000,530
20240117,131900,16050616850,40050,40000,40050,40000,313
20240117,131800,16038095450,40050,40100,40100,40000,2485
20240117,131700,15938624950,40100,40100,40100,40050,916
20240117,131600,15901938350,40050,40050,40100,40050,263
20240117,131500,15891404150,40050,40050,40100,40050,100
20240117,131400,15887398700,40050,40050,40100,40050,470
20240117,131300,15868575150,40050,40100,40100,40000,519
20240117,131200,15847794800,40100,40050,40100,40050,583
20240117,131100,15824444900,40050,40050,40050,40000,218
20240117,131000,15815717550,40050,40050,40100,40050,1766
20240117,130900,15744988250,40050,40050,40050,40000,493
20240117,130800,15725244350,40000,40000,40050,40000,378
20240117,130700,15710118050,40050,40150,40150,40050,1576
20240117,130600,15646993200,40150,40100,40150,40100,26
20240117,130500,15645949850,40150,40100,40150,40050,1833
20240117,130400,15572452350,40050,40050,40100,40000,475
20240117,130300,15553435700,40000,40100,40100,40000,1565
20240117,130200,15490760050,40050,40150,40150,40050,115
20240117,130100,15486151450,40100,40100,40150,40100,206
20240117,130000,15477890600,40150,40100,40150,40050,854
20240117,125900,15443644650,40100,40150,40150,40050,3239
20240117,125800,15313823850,40150,40150,40150,40150,660
20240117,125700,15287324850,40150,40150,40150,40100,58
20240117,125600,15284996250,40150,40150,40150,40100,325
20240117,125500,15271947700,40150,40100,40150,40100,75
20240117,125400,15268936550,40150,40150,40150,40100,89
20240117,125300,15265365700,40150,40100,40150,40100,67
20240117,125200,15262677000,40150,40100,40150,40100,97
20240117,125100,15258785300,40100,40100,40150,40000,1006
20240117,125000,15218518900,40000,40100,40150,40000,7013
20240117,124900,14937802850,40050,40150,40150,40050,4502
20240117,124800,14757362600,40100,40200,40200,40100,1868
20240117,124700,14682386900,40200,40200,40200,40150,387
20240117,124600,14666847500,40200,40150,40200,40150,112
20240117,124500,14662346850,40150,40200,40200,40150,81
20240117,124400,14659093300,40150,40250,40250,40150,248
20240117,124300,14649124000,40200,40200,40200,40150,252
20240117,124200,14638998650,40250,40250,40250,40150,3009
20240117,124100,14518048850,40250,40250,40250,40200,187
20240117,124000,14510528650,40250,40250,40250,40200,182
20240117,123900,14503210200,40250,40250,40250,40200,428
20240117,123800,14486004050,40250,40250,40250,40250,11
20240117,123700,14485561300,40250,40250,40250,40200,78
20240117,123600,14482425150,40200,40300,40300,40200,521
20240117,123500,14461455000,40250,40300,40300,40250,126
20240117,123400,14456382900,40300,40300,40300,40250,93
20240117,123300,14452638900,40300,40300,40300,40250,193
20240117,123200,14444870000,40250,40250,40300,40200,267
20240117,123100,14434133750,40250,40300,40300,40200,198
20240117,123000,14426171200,40200,40350,40350,40200,984
20240117,122900,14386567150,40300,40350,40350,40300,696
20240117,122800,14358510600,40350,40350,40400,40350,226
20240117,122700,14349391300,40350,40400,40400,40350,410
20240117,122600,14332847150,40350,40350,40400,40350,337
20240117,122500,14319249000,40350,40350,40400,40300,259
20240117,122400,14308797000,40350,40350,40400,40350,1020
20240117,122300,14267639600,40350,40350,40400,40300,619
20240117,122200,14242662850,40350,40350,40400,40350,864
20240117,122100,14207800400,40300,40350,40350,40300,142
20240117,122000,14202075950,40350,40300,40350,40300,652
20240117,121900,14175797200,40250,40250,40300,40250,45
20240117,121800,14173985150,40250,40250,40300,40250,400
20240117,121700,14157869750,40300,40250,40300,40250,218
20240117,121600,14149095150,40250,40250,40250,40200,47
20240117,121500,14147203800,40250,40250,40250,40200,36
20240117,121400,14145756400,40150,40200,40200,40150,749
20240117,121300,14115682200,40250,40250,40250,40200,755
20240117,121200,14085310500,40200,40200,40250,40150,3143
20240117,121100,13958983650,40250,40250,40250,40250,8
20240117,121000,13958661650,40250,40200,40300,40200,239
20240117,120900,13949043900,40300,40200,40300,40200,1030
20240117,120800,13907590750,40200,40200,40250,40200,182
20240117,120700,13900274100,40250,40250,40300,40250,61
20240117,120600,13897817300,40250,40200,40250,40200,1232
20240117,120500,13848230350,40250,40250,40250,40250,19
20240117,120400,13847465600,40250,40250,40250,40200,29
20240117,120300,13846298450,40250,40250,40250,40250,7
20240117,120200,13846016700,40200,40250,40250,40200,657
20240117,120100,13819604150,40250,40200,40250,40200,162
20240117,120000,13813091100,40250,40250,40250,40200,100
20240117,115900,13809066200,40250,40250,40250,40200,176
20240117,115800,13801983150,40250,40300,40300,40250,414
20240117,115700,13785309650,40300,40250,40300,40250,36
20240117,115600,13783859350,40250,40300,40300,40250,1733
20240117,115500,13714051150,40300,40250,40300,40250,13
20240117,115400,13713527550,40300,40300,40300,40250,121
20240117,115300,13708652200,40250,40300,40300,40250,238
20240117,115200,13699068900,40300,40200,40300,40200,95
20240117,115100,13695245150,40200,40250,40250,40150,452
20240117,115000,13677073300,40250,40150,40250,40150,630
20240117,114900,13651756800,40150,40200,40200,40150,437
20240117,114800,13634210550,40200,40150,40200,40100,789
20240117,114700,13602533250,40150,40150,40200,40050,7140
20240117,114600,13316353200,40150,40250,40250,40150,5153
20240117,114500,13109313600,40250,40250,40250,40200,230
20240117,114400,13100059100,40250,40300,40300,40200,1977
20240117,114300,13020488850,40250,40300,40300,40250,136
20240117,114200,13015009050,40250,40250,40300,40250,94
20240117,114100,13011225000,40250,40300,40350,40250,3330
20240117,114000,12877107750,40300,40350,40350,40300,586
20240117,113900,12853478350,40350,40400,40400,40300,1938
20240117,113800,12775320050,40400,40400,40450,40350,123
20240117,113700,12770350750,40450,40400,40450,40400,77
20240117,113600,12767239850,40450,40350,40450,40350,129
20240117,113500,12762028800,40400,40400,40400,40350,21
20240117,113400,12761181000,40400,40400,40450,40350,1563
20240117,113300,12698069250,40400,40400,40400,40350,92
20240117,113200,12694354400,40400,40400,40400,40350,381
20240117,113100,12678979900,40350,40400,40400,40350,3178
20240117,113000,12550697500,40400,40400,40400,40350,359
20240117,112900,12536211500,40400,40350,40400,40350,79
20240117,112800,12533022650,40400,40400,40400,40350,114
20240117,112700,12528422150,40350,40350,40400,40350,270
20240117,112600,12517519250,40350,40400,40400,40350,2489
20240117,112500,12417071500,40400,40400,40400,40350,263
20240117,112400,12406458000,40350,40350,40400,40350,104
20240117,112300,12402260700,40400,40400,40400,40400,33
20240117,112200,12400927500,40350,40350,40400,40350,136
20240117,112100,12395439050,40350,40400,40400,40350,354
20240117,112000,12381151700,40350,40450,40450,40350,2741
20240117,111900,12270422600,40450,40450,40450,40400,425
20240117,111800,12253251950,40400,40450,40450,40400,229
20240117,111700,12243991550,40400,40500,40500,40400,1130
20240117,111600,12198283350,40500,40550,40600,40500,1636
20240117,111500,12132007550,40550,40550,40550,40500,90
20240117,111400,12128358550,40550,40550,40550,40500,91
20240117,111300,12124669000,40500,40600,40600,40500,964
20240117,111200,12085585350,40600,40650,40650,40550,98
20240117,111100,12081606400,40600,40600,40650,40600,99
20240117,111000,12077586050,40600,40650,40650,40600,477
20240117,110900,12058219800,40600,40550,40600,40550,763
20240117,110800,12027244850,40600,40550,40600,40550,38
20240117,110700,12025702550,40600,40550,40600,40550,81
20240117,110600,12022417300,40550,40450,40550,40450,535
20240117,110500,12000765400,40450,40400,40500,40400,1250
20240117,110400,11950254900,40450,40400,40500,40400,890
20240117,110300,11914255700,40450,40400,40450,40400,192
20240117,110200,11906496850,40400,40500,40500,40400,2318
20240117,110100,11812736650,40500,40600,40600,40450,5462
20240117,110000,11591489800,40600,40550,40600,40550,142
20240117,105900,11585730750,40550,40600,40600,40550,468
20240117,105800,11566748300,40550,40550,40600,40550,156
20240117,105700,11560418000,40600,40500,40600,40500,219
20240117,105600,11551538550,40550,40600,40600,40500,1282
20240117,105500,11499558300,40600,40600,40600,40550,915
20240117,105400,11462451100,40600,40550,40600,40550,76
20240117,105300,11459366750,40550,40650,40650,40550,2023
20240117,105200,11377209100,40650,40650,40700,40650,1003
20240117,105100,11336436000,40650,40700,40700,40600,2023
20240117,105000,11254219650,40700,40650,40700,40650,437
20240117,104900,11236450900,40600,40650,40650,40600,624
20240117,104800,11211113400,40650,40650,40700,40600,145
20240117,104700,11205221450,40650,40700,40700,40650,1061
20240117,104600,11162091450,40650,40650,40650,40600,1886
20240117,104500,11085454700,40600,40750,40750,40600,2742
20240117,104400,10973951850,40750,40750,40750,40700,159
20240117,104300,10967472700,40750,40750,40750,40750,103
20240117,104200,10963275450,40750,40700,40750,40700,144
20240117,104100,10957413350,40700,40650,40750,40650,719
20240117,104000,10928160300,40700,40750,40750,40650,1631
20240117,103900,10861792250,40750,40750,40750,40700,553
20240117,103800,10839264600,40750,40800,40850,40750,284
20240117,103700,10827681400,40850,40850,40900,40700,5959
20240117,103600,10584805900,40850,41000,41000,40800,5336
20240117,103500,10366895050,41000,41000,41000,40950,113
20240117,103400,10362265150,41000,41000,41000,40950,286
20240117,103300,10350544150,41000,41000,41000,40950,50
20240117,103200,10348494500,41000,41000,41000,40950,165
20240117,103100,10341734150,41000,41100,41100,41000,210
20240117,103000,10333120350,41050,40950,41100,40950,411
20240117,102900,10316243250,40950,41100,41100,40950,687
20240117,102800,10288066550,41100,41100,41150,41050,5596
20240117,102700,10057909500,41050,41100,41100,41050,313
20240117,102600,10045060450,41100,41100,41100,41050,183
20240117,102500,10037540200,41100,41050,41100,41050,347
20240117,102400,10023293200,41050,41000,41050,41000,455
20240117,102300,10004616000,41050,40950,41050,40900,2357
20240117,102200,9908011350,40950,40900,40950,40850,628
20240117,102100,9882309500,40900,40900,40950,40800,2341
20240117,102000,9786719400,40900,40900,40900,40850,74
20240117,101900,9783694050,40850,40800,40850,40750,2225
20240117,101800,9692940300,40800,40800,40850,40800,1523
20240117,101700,9630798750,40800,40700,40800,40650,344
20240117,101600,9616796100,40700,40800,40800,40700,1827
20240117,101500,9542394850,40800,40800,40800,40750,2410
20240117,101400,9444166800,40800,40800,40800,40750,1565
20240117,101300,9380365500,40800,40850,40850,40750,1671
20240117,101200,9312213850,40850,40800,40850,40800,1038
20240117,101100,9269852850,40850,40800,40850,40750,1579
20240117,101000,9205418000,40800,40800,40800,40750,1312
20240117,100900,9151890700,40800,40700,40800,40650,1366
20240117,100800,9096239700,40700,40700,40700,40650,716
20240117,100700,9067128600,40750,40750,40750,40650,2391
20240117,100600,8969807400,40750,40800,40800,40750,669
20240117,100500,8942542900,40750,40850,40900,40750,1122
20240117,100400,8896751250,40850,40950,40950,40850,1182
20240117,100300,8848422650,40950,41050,41050,40950,343
20240117,100200,8834365900,41000,41050,41100,41000,1383
20240117,100100,8777645600,41050,40950,41050,40950,2892
20240117,100000,8659094450,40950,40950,41000,40950,333
20240117,095900,8645457150,40950,41050,41050,40950,1207
20240117,095800,8595969900,41050,41100,41150,41000,2051
20240117,095700,8511700400,41150,41200,41200,41100,1186
20240117,095600,8462890350,41200,41250,41250,41200,1095
20240117,095500,8417755300,41250,41200,41250,41200,259
20240117,095400,8407084050,41200,41200,41250,41200,1248
20240117,095300,8355665350,41200,41100,41200,41100,491
20240117,095200,8335457100,41100,41200,41200,41100,528
20240117,095100,8313728000,41200,41250,41250,41150,395
20240117,095000,8297452550,41250,41150,41250,41150,3958
20240117,094900,8134263050,41100,41000,41100,40950,764
20240117,094800,8102908650,40950,41050,41050,40950,1408
20240117,094700,8045177600,41050,41000,41050,41000,800
20240117,094600,8012367900,41050,41050,41050,41050,222
20240117,094500,8003254800,41050,41150,41150,41050,1067
20240117,094400,7959405850,41150,41150,41150,41100,342
20240117,094300,7945342850,41150,41250,41250,41150,6535
20240117,094200,7676007000,41250,41000,41250,41000,5134
20240117,094100,7464949000,41000,40950,41000,40950,58
20240117,094000,7462572900,40950,40900,41000,40900,2237
20240117,093900,7370896350,40950,40900,40950,40850,922
20240117,093800,7333183750,40850,40850,40900,40850,907
20240117,093700,7296125400,40850,40800,40850,40750,2005
20240117,093600,7214294050,40800,40600,40800,40600,2986
20240117,093500,7092816750,40600,40550,40600,40550,624
20240117,093400,7067506100,40550,40600,40600,40550,779
20240117,093300,7035910300,40650,40600,40650,40600,932
20240117,093200,6998071050,40600,40600,40650,40550,908
20240117,093100,6961221800,40600,40650,40650,40600,1366
20240117,093000,6905700950,40700,40650,40750,40650,836
20240117,092900,6871668150,40700,40750,40750,40700,1618
20240117,092800,6805798250,40750,40750,40750,40700,321
20240117,092700,6792718500,40800,40800,40800,40700,1714
20240117,092600,6722845200,40800,40800,40950,40800,5984
20240117,092500,6478496650,40750,40750,40850,40700,3837
20240117,092400,6321998400,40750,40600,40750,40600,734
20240117,092300,6292139050,40550,40500,40600,40500,3654
20240117,092200,6143952900,40500,40650,40650,40450,6910
20240117,092100,5864003500,40600,40700,40700,40600,3492
20240117,092000,5722012450,40700,40700,40750,40700,2646
20240117,091900,5614315200,40700,40650,40750,40650,2031
20240117,091800,5531636650,40700,40850,40850,40650,5830
20240117,091700,5294100150,40850,40950,41000,40850,2293
20240117,091600,5200293500,40950,41000,41050,40950,6534
20240117,091500,4932408200,41000,41250,41250,40950,6809
20240117,091400,4652831500,41250,41250,41250,41200,1138
20240117,091300,4605893800,41250,41150,41300,41100,4879
20240117,091200,4404966250,41100,41050,41100,41000,3173
20240117,091100,4274726650,41050,41050,41100,41000,1552
20240117,091000,4211012500,41050,41100,41150,41000,3820
20240117,090900,4054121500,41050,41150,41200,41050,3880
20240117,090800,3894528800,41150,41250,41250,41100,7860
20240117,090700,3570816650,41200,41250,41400,41200,3784
20240117,090600,3414528300,41250,41400,41450,41250,8459
20240117,090500,3064929750,41400,41400,41600,41400,3617
20240117,090400,2914926100,41400,41700,41700,41400,11137
20240117,090300,2452600050,41700,41800,41850,41600,8879
20240117,090200,2082014700,41750,41600,41800,41550,16748
20240117,090100,1383346250,41500,41450,41750,41450,17587
20240117,090000,651485350,41450,41200,41500,41200,15736