KissMeData/005290/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,184500,39371955300,42000,42000,42000,42000,7915
20240119,184400,39371955300,42000,42000,42000,42000,0
20240119,184300,39371955300,42000,42000,42000,42000,0
20240119,184200,39371955300,42000,42000,42000,42000,0
20240119,184100,39371955300,42000,42000,42000,42000,0
20240119,184000,39371955300,42000,42000,42000,42000,0
20240119,183900,39371955300,42000,42000,42000,42000,0
20240119,183800,39371955300,42000,42000,42000,42000,0
20240119,183700,39371955300,42000,42000,42000,42000,0
20240119,183600,39371955300,42000,42000,42000,42000,0
20240119,183500,39371955300,42000,42000,42000,42000,0
20240119,183400,39371955300,42000,42000,42000,42000,0
20240119,183300,39371955300,42000,42000,42000,42000,0
20240119,183200,39371955300,42000,42000,42000,42000,0
20240119,183100,39371955300,42000,42000,42000,42000,0
20240119,183000,39371955300,42000,42000,42000,42000,0
20240119,182900,39371955300,42000,42000,42000,42000,0
20240119,182800,39371955300,42000,42000,42000,42000,0
20240119,182700,39371955300,42000,42000,42000,42000,0
20240119,182600,39371955300,42000,42000,42000,42000,0
20240119,182500,39371955300,42000,42000,42000,42000,0
20240119,182400,39371955300,42000,42000,42000,42000,0
20240119,182300,39371955300,42000,42000,42000,42000,0
20240119,182200,39371955300,42000,42000,42000,42000,0
20240119,182100,39371955300,42000,42000,42000,42000,0
20240119,182000,39371955300,42000,42000,42000,42000,0
20240119,181900,39371955300,42000,42000,42000,42000,0
20240119,181800,39371955300,42000,42000,42000,42000,0
20240119,181700,39371955300,42000,42000,42000,42000,0
20240119,181600,39371955300,42000,42000,42000,42000,0
20240119,181500,39371955300,42000,42000,42000,42000,7915
20240119,181400,39371955300,42000,42000,42000,42000,0
20240119,181300,39371955300,42000,42000,42000,42000,0
20240119,181200,39371955300,42000,42000,42000,42000,0
20240119,181100,39371955300,42000,42000,42000,42000,0
20240119,181000,39371955300,42000,42000,42000,42000,0
20240119,180900,39371955300,42000,42000,42000,42000,0
20240119,180800,39371955300,42000,42000,42000,42000,0
20240119,180700,39371955300,42000,42000,42000,42000,0
20240119,180600,39371955300,42000,42000,42000,42000,0
20240119,180500,39371955300,42000,42000,42000,42000,0
20240119,180400,39371955300,42000,42000,42000,42000,0
20240119,180300,39371955300,42000,42000,42000,42000,0
20240119,180200,39371955300,42000,42000,42000,42000,0
20240119,180100,39371955300,42000,42000,42000,42000,0
20240119,180000,39371955300,42000,42000,42000,42000,0
20240119,175900,39371955300,42000,42000,42000,42000,0
20240119,175800,39371955300,42000,42000,42000,42000,0
20240119,175700,39371955300,42000,42000,42000,42000,0
20240119,175600,39371955300,42000,42000,42000,42000,0
20240119,175500,39371955300,42000,42000,42000,42000,0
20240119,175400,39371955300,42000,42000,42000,42000,0
20240119,175300,39371955300,42000,42000,42000,42000,0
20240119,175200,39371955300,42000,42000,42000,42000,0
20240119,175100,39371955300,42000,42000,42000,42000,0
20240119,175000,39371955300,42000,42000,42000,42000,0
20240119,174900,39371955300,42000,42000,42000,42000,0
20240119,174800,39371955300,42000,42000,42000,42000,0
20240119,174700,39371955300,42000,42000,42000,42000,0
20240119,174600,39371955300,42000,42000,42000,42000,0
20240119,174500,39371955300,42000,42000,42000,42000,7915
20240119,174400,39371955300,42000,42000,42000,42000,0
20240119,174300,39371955300,42000,42000,42000,42000,0
20240119,174200,39371955300,42000,42000,42000,42000,0
20240119,174100,39371955300,42000,42000,42000,42000,0
20240119,174000,39371955300,42000,42000,42000,42000,0
20240119,173900,39371955300,42000,42000,42000,42000,0
20240119,173800,39371955300,42000,42000,42000,42000,0
20240119,173700,39371955300,42000,42000,42000,42000,0
20240119,173600,39371955300,42000,42000,42000,42000,0
20240119,173500,39371955300,42000,42000,42000,42000,0
20240119,173400,39371955300,42000,42000,42000,42000,0
20240119,173300,39371955300,42000,42000,42000,42000,0
20240119,173200,39371955300,42000,42000,42000,42000,0
20240119,173100,39371955300,42000,42000,42000,42000,0
20240119,173000,39371955300,42000,42000,42000,42000,0
20240119,172900,39371955300,42000,42000,42000,42000,0
20240119,172800,39371955300,42000,42000,42000,42000,0
20240119,172700,39371955300,42000,42000,42000,42000,0
20240119,172600,39371955300,42000,42000,42000,42000,0
20240119,172500,39371955300,42000,42000,42000,42000,0
20240119,172400,39371955300,42000,42000,42000,42000,0
20240119,172300,39371955300,42000,42000,42000,42000,0
20240119,172200,39371955300,42000,42000,42000,42000,0
20240119,172100,39371955300,42000,42000,42000,42000,0
20240119,172000,39371955300,42000,42000,42000,42000,0
20240119,171900,39371955300,42000,42000,42000,42000,0
20240119,171800,39371955300,42000,42000,42000,42000,0
20240119,171700,39371955300,42000,42000,42000,42000,0
20240119,171600,39371955300,42000,42000,42000,42000,0
20240119,171500,39371955300,42000,42000,42000,42000,7915
20240119,171400,39371955300,42000,42000,42000,42000,0
20240119,171300,39371955300,42000,42000,42000,42000,0
20240119,171200,39371955300,42000,42000,42000,42000,0
20240119,171100,39371955300,42000,42000,42000,42000,0
20240119,171000,39371955300,42000,42000,42000,42000,0
20240119,170900,39371955300,42000,42000,42000,42000,0
20240119,170800,39371955300,42000,42000,42000,42000,0
20240119,170700,39371955300,42000,42000,42000,42000,0
20240119,170600,39371955300,42000,42000,42000,42000,0
20240119,170500,39371955300,42000,42000,42000,42000,0
20240119,170400,39371955300,42000,42000,42000,42000,0
20240119,170300,39371955300,42000,42000,42000,42000,0
20240119,170200,39371955300,42000,42000,42000,42000,0
20240119,170100,39371955300,42000,42000,42000,42000,0
20240119,170000,39371955300,42000,42000,42000,42000,0
20240119,165900,39371955300,42000,42000,42000,42000,0
20240119,165800,39371955300,42000,42000,42000,42000,0
20240119,165700,39371955300,42000,42000,42000,42000,0
20240119,165600,39371955300,42000,42000,42000,42000,0
20240119,165500,39371955300,42000,42000,42000,42000,0
20240119,165400,39371955300,42000,42000,42000,42000,0
20240119,165300,39371955300,42000,42000,42000,42000,0
20240119,165200,39371955300,42000,42000,42000,42000,0
20240119,165100,39371955300,42000,42000,42000,42000,0
20240119,165000,39371955300,42000,42000,42000,42000,0
20240119,164900,39371955300,42000,42000,42000,42000,0
20240119,164800,39371955300,42000,42000,42000,42000,0
20240119,164700,39371955300,42000,42000,42000,42000,0
20240119,164600,39371955300,42000,42000,42000,42000,0
20240119,164500,39371955300,42000,42000,42000,42000,7915
20240119,164400,39371955300,42000,42000,42000,42000,0
20240119,164300,39371955300,42000,42000,42000,42000,0
20240119,164200,39371955300,42000,42000,42000,42000,0
20240119,164100,39371955300,42000,42000,42000,42000,0
20240119,164000,39371955300,42000,42000,42000,42000,0
20240119,163900,39371955300,42000,42000,42000,42000,0
20240119,163800,39371955300,42000,42000,42000,42000,0
20240119,163700,39371955300,42000,42000,42000,42000,0
20240119,163600,39371955300,42000,42000,42000,42000,0
20240119,163500,39371955300,42000,42000,42000,42000,0
20240119,163400,39371955300,42000,42000,42000,42000,0
20240119,163300,39371955300,42000,42000,42000,42000,0
20240119,163200,39371955300,42000,42000,42000,42000,0
20240119,163100,39371955300,42000,42000,42000,42000,0
20240119,163000,39371955300,42000,42000,42000,42000,0
20240119,162900,39371955300,42000,42000,42000,42000,0
20240119,162800,39371955300,42000,42000,42000,42000,0
20240119,162700,39371955300,42000,42000,42000,42000,0
20240119,162600,39371955300,42000,42000,42000,42000,0
20240119,162500,39371955300,42000,42000,42000,42000,0
20240119,162400,39371955300,42000,42000,42000,42000,0
20240119,162300,39371955300,42000,42000,42000,42000,0
20240119,162200,39371955300,42000,42000,42000,42000,0
20240119,162100,39371955300,42000,42000,42000,42000,0
20240119,162000,39371955300,42000,42000,42000,42000,0
20240119,161900,39371955300,42000,42000,42000,42000,0
20240119,161800,39371955300,42000,42000,42000,42000,0
20240119,161700,39371955300,42000,42000,42000,42000,0
20240119,161600,39371955300,42000,42000,42000,42000,0
20240119,161500,39371955300,42000,42000,42000,42000,7915
20240119,161400,39371955300,42000,42000,42000,42000,0
20240119,161300,39371955300,42000,42000,42000,42000,0
20240119,161200,39371955300,42000,42000,42000,42000,0
20240119,161100,39371955300,42000,42000,42000,42000,0
20240119,161000,39371955300,42000,42000,42000,42000,0
20240119,160900,39371955300,42000,42000,42000,42000,0
20240119,160800,39371955300,42000,42000,42000,42000,0
20240119,160700,39371955300,42000,42000,42000,42000,0
20240119,160600,39371955300,42000,42000,42000,42000,0
20240119,160500,39371955300,42000,42000,42000,42000,0
20240119,160400,39371955300,42000,42000,42000,42000,0
20240119,160300,39371955300,42000,42000,42000,42000,0
20240119,160200,39371955300,42000,42000,42000,42000,0
20240119,160100,39371955300,42000,42000,42000,42000,0
20240119,160000,39371955300,42000,42000,42000,42000,0
20240119,155900,39371955300,42000,42000,42000,42000,0
20240119,155800,39371955300,42000,42000,42000,42000,0
20240119,155700,39371955300,42000,42000,42000,42000,0
20240119,155600,39371955300,42000,42000,42000,42000,0
20240119,155500,39371955300,42000,42000,42000,42000,0
20240119,155400,39371955300,42000,42000,42000,42000,0
20240119,155300,39371955300,42000,42000,42000,42000,0
20240119,155200,39371955300,42000,42000,42000,42000,0
20240119,155100,39371955300,42000,42000,42000,42000,0
20240119,155000,39371955300,42000,42000,42000,42000,0
20240119,154900,39371955300,42000,42000,42000,42000,0
20240119,154800,39371955300,42000,42000,42000,42000,0
20240119,154700,39371955300,42000,42000,42000,42000,0
20240119,154600,39371955300,42000,42000,42000,42000,0
20240119,154500,39371955300,42000,42000,42000,42000,7915
20240119,154400,39371955300,42000,42000,42000,42000,0
20240119,154300,39371955300,42000,42000,42000,42000,0
20240119,154200,39371955300,42000,42000,42000,42000,0
20240119,154100,39371955300,42000,42000,42000,42000,0
20240119,154000,39371955300,42000,42000,42000,42000,0
20240119,153900,39371955300,42000,42000,42000,42000,0
20240119,153800,39371955300,42000,42000,42000,42000,0
20240119,153700,39371955300,42000,42000,42000,42000,0
20240119,153600,39371955300,42000,42000,42000,42000,0
20240119,153500,39371955300,42000,42000,42000,42000,0
20240119,153400,39371955300,42000,42000,42000,42000,0
20240119,153300,39371955300,42000,42000,42000,42000,0
20240119,153200,39371955300,42000,42000,42000,42000,0
20240119,153100,39371955300,42000,42000,42000,42000,0
20240119,153000,39371955300,42000,42000,42000,42000,7915
20240119,152900,39039525300,42050,42050,42050,42050,0
20240119,152800,39039525300,42050,42050,42050,42050,0
20240119,152700,39039525300,42050,42050,42050,42050,0
20240119,152600,39039525300,42050,42050,42050,42050,0
20240119,152500,39039525300,42050,42050,42050,42050,0
20240119,152400,39039525300,42050,42050,42050,42050,0
20240119,152300,39039525300,42050,42050,42050,42050,0
20240119,152200,39039525300,42050,42050,42050,42050,0
20240119,152100,39039525300,42050,42050,42050,42050,0
20240119,152000,39039525300,42050,42050,42050,42050,0
20240119,151900,39039525300,42050,42100,42100,42000,3975
20240119,151800,38872389050,42100,42050,42100,42000,954
20240119,151700,38832275800,42050,42000,42050,42000,1150
20240119,151600,38783967750,42000,42050,42100,41950,1609
20240119,151500,38716400400,42050,42050,42100,42050,431
20240119,151400,38698274400,42050,42050,42100,41850,3423
20240119,151300,38554860400,42100,42000,42100,41950,2791
20240119,151200,38437598800,42000,42100,42200,41900,4694
20240119,151100,38240428950,42200,42200,42200,42100,1769
20240119,151000,38165922500,42200,42250,42250,42100,2945
20240119,150900,38041719050,42200,42200,42250,42200,626
20240119,150800,38015294750,42200,42200,42200,42150,693
20240119,150700,37986063850,42250,42250,42250,42150,3459
20240119,150600,37840025750,42250,42250,42250,42200,1116
20240119,150500,37792900050,42250,42250,42250,42200,1269
20240119,150400,37739287050,42250,42200,42250,42200,480
20240119,150300,37719012250,42200,42200,42250,42150,2078
20240119,150200,37631326350,42250,42200,42250,42200,1003
20240119,150100,37588970200,42250,42250,42250,42200,531
20240119,150000,37566535550,42250,42300,42300,42250,1970
20240119,145900,37483286700,42300,42250,42300,42250,619
20240119,145800,37457128950,42300,42250,42300,42200,1212
20240119,145700,37405887150,42250,42300,42300,42250,1014
20240119,145600,37363043750,42300,42200,42300,42200,950
20240119,145500,37322898200,42250,42250,42250,42200,1521
20240119,145400,37258639300,42250,42200,42250,42200,3013
20240119,145300,37131382550,42250,42150,42250,42150,1168
20240119,145200,37082092550,42150,42200,42250,42150,1750
20240119,145100,37008296600,42200,42200,42250,42200,533
20240119,145000,36985796800,42250,42150,42250,42150,1939
20240119,144900,36903980900,42200,42200,42200,42150,190
20240119,144800,36895965600,42200,42150,42200,42150,186
20240119,144700,36888116750,42150,42150,42200,42150,559
20240119,144600,36864539900,42150,42200,42200,42150,253
20240119,144500,36853866450,42150,42200,42200,42150,475
20240119,144400,36833831300,42200,42100,42200,42050,2373
20240119,144300,36733758350,42100,42000,42100,42000,189
20240119,144200,36725810700,42050,42150,42200,42050,1019
20240119,144100,36682940300,42150,42100,42150,42050,598
20240119,144000,36657749550,42050,42100,42100,42050,693
20240119,143900,36628591200,42100,42100,42100,42050,494
20240119,143800,36607805000,42100,42100,42150,42050,488
20240119,143700,36587248150,42100,42050,42200,42050,9866
20240119,143600,36171167100,42100,42000,42100,42000,2327
20240119,143500,36073375650,42000,41950,42000,41950,385
20240119,143400,36057210950,42000,41950,42000,41950,961
20240119,143300,36016892500,41950,41950,42000,41900,426
20240119,143200,35999018850,41950,41950,42000,41950,821
20240119,143100,35964556750,41950,42000,42000,41950,1044
20240119,143000,35920727650,42000,42050,42050,42000,1121
20240119,142900,35873642550,42050,42000,42050,41950,1232
20240119,142800,35821915700,42000,42050,42050,42000,403
20240119,142700,35804983350,42050,42000,42050,41950,420
20240119,142600,35787351400,41950,42050,42100,41950,1391
20240119,142500,35728836650,42050,41950,42100,41950,2018
20240119,142400,35644023700,41950,41850,42000,41800,958
20240119,142300,35603888500,41850,41850,41850,41800,139
20240119,142200,35598073300,41800,41800,41850,41750,589
20240119,142100,35573453050,41800,41800,41900,41800,2915
20240119,142000,35451506450,41850,41850,41850,41800,316
20240119,141900,35438287800,41850,41850,41900,41800,196
20240119,141800,35430085250,41800,42100,42100,41800,3741
20240119,141700,35272990750,42100,42050,42100,42000,1848
20240119,141600,35195272550,42050,41950,42050,41950,374
20240119,141500,35179564550,42000,42000,42000,41950,2596
20240119,141400,35070547650,42000,42000,42000,41950,1830
20240119,141300,34993688600,42000,41950,42000,41900,2500
20240119,141200,34888817000,41950,41850,41950,41800,1228
20240119,141100,34837348750,41850,41900,41900,41800,201
20240119,141000,34828936550,41850,41800,41900,41800,1465
20240119,140900,34767603950,41850,41700,41850,41700,1378
20240119,140800,34710045300,41700,41750,41750,41700,2118
20240119,140700,34621710400,41700,41750,41850,41700,10314
20240119,140600,34191395300,41750,41900,41900,41750,2938
20240119,140500,34068536950,41900,41950,41950,41850,2275
20240119,140400,33973221050,41900,41900,42000,41850,1369
20240119,140300,33915824350,41900,42000,42100,41900,4412
20240119,140200,33730669550,42000,42050,42050,41950,4411
20240119,140100,33545447150,42000,42100,42100,42000,3613
20240119,140000,33393545400,42100,42150,42150,42050,1698
20240119,135900,33322065550,42100,42100,42200,42050,2933
20240119,135800,33198551100,42100,42150,42150,42050,2499
20240119,135700,33093341400,42150,42150,42200,42100,1339
20240119,135600,33036913350,42150,42150,42200,42100,978
20240119,135500,32995687700,42200,42200,42200,42150,291
20240119,135400,32983417900,42200,42200,42250,42150,1620
20240119,135300,32915008500,42200,42200,42250,42150,2498
20240119,135200,32809588000,42150,42150,42200,42100,851
20240119,135100,32773725100,42150,42100,42150,42100,1452
20240119,135000,32712526300,42150,42050,42150,42050,1024
20240119,134900,32669428500,42100,42050,42100,42050,768
20240119,134800,32637109700,42050,42150,42200,42050,1441
20240119,134700,32576436900,42100,42200,42250,42100,374
20240119,134600,32560655800,42200,42150,42250,42100,1142
20240119,134500,32512472650,42150,42200,42200,42100,196
20240119,134400,32504210250,42100,42100,42200,42100,863
20240119,134300,32467837800,42150,42200,42250,42100,1081
20240119,134200,32422258250,42200,42250,42300,42200,1521
20240119,134100,32358006700,42250,42200,42300,42200,1524
20240119,134000,32293641450,42200,42200,42200,42150,761
20240119,133900,32261541450,42200,42150,42200,42150,527
20240119,133800,32239313800,42200,42300,42300,42200,1787
20240119,133700,32163890400,42300,42250,42300,42200,304
20240119,133600,32151038500,42250,42250,42300,42250,1573
20240119,133500,32084531800,42250,42250,42300,42200,1390
20240119,133400,32025766400,42250,42300,42350,42200,1809
20240119,133300,31949281600,42350,42400,42400,42300,1268
20240119,133200,31895569050,42350,42300,42400,42300,1148
20240119,133100,31846949950,42350,42300,42450,42300,11093
20240119,133000,31376946600,42350,42250,42350,42200,2515
20240119,132900,31270620800,42200,42250,42250,42200,962
20240119,132800,31230000600,42250,42250,42300,42250,377
20240119,132700,31214061300,42300,42200,42350,42200,625
20240119,132600,31187633350,42200,42250,42350,42150,1304
20240119,132500,31132567500,42250,42350,42400,42200,3037
20240119,132400,31004098850,42400,42350,42400,42300,5799
20240119,132300,30758328500,42300,42250,42350,42150,6342
20240119,132200,30490253150,42250,42250,42300,42200,1658
20240119,132100,30420196650,42250,42300,42300,42200,2442
20240119,132000,30317082750,42300,42300,42300,42200,2075
20240119,131900,30229347650,42300,42300,42300,42250,1586
20240119,131800,30162273350,42300,42250,42300,42200,1709
20240119,131700,30090066350,42250,42250,42250,42200,1566
20240119,131600,30023903550,42250,42200,42250,42150,2828
20240119,131500,29904493350,42200,42200,42200,42100,1509
20240119,131400,29840860150,42200,42050,42200,42000,9558
20240119,131300,29438801850,42000,42000,42050,42000,1247
20240119,131200,29386417200,42000,42000,42050,41950,1365
20240119,131100,29329100000,42000,42000,42050,41950,1627
20240119,131000,29260712350,42000,42000,42050,42000,2165
20240119,130900,29169754300,42000,42000,42050,42000,458
20240119,130800,29150511500,42050,42000,42050,41950,1111
20240119,130700,29103838900,42000,42150,42150,42000,2606
20240119,130600,28994287850,42150,42100,42150,42100,1030
20240119,130500,28950910050,42050,42050,42050,42000,464
20240119,130400,28931399000,42000,42100,42100,41950,4264
20240119,130300,28752329450,42100,42050,42150,42050,2300
20240119,130200,28655565350,42050,42200,42200,42050,6313
20240119,130100,28389577800,42200,42150,42200,42150,769
20240119,130000,28357162100,42150,42200,42200,42100,2028
20240119,125900,28271650350,42200,42250,42300,42200,1556
20240119,125800,28205901200,42250,42250,42350,42250,2517
20240119,125700,28099387450,42300,42450,42450,42250,14065
20240119,125600,27502905700,42450,42300,42450,42250,15701
20240119,125500,26838005500,42250,42250,42300,42250,2322
20240119,125400,26739868050,42250,42200,42250,42200,4290
20240119,125300,26558668550,42200,42200,42250,42200,2279
20240119,125200,26462469450,42200,42150,42250,42150,11761
20240119,125100,25966048400,42200,42150,42200,42100,9353
20240119,125000,25571656100,42150,42150,42150,42050,2707
20240119,124900,25457604300,42200,41900,42200,41850,50459
20240119,124800,23337651200,41900,41900,41900,41850,1866
20240119,124700,23259493900,41900,41850,41900,41800,9037
20240119,124600,22881155900,41850,41850,41850,41800,457
20240119,124500,22862030750,41850,41850,41850,41800,345
20240119,124400,22847594550,41850,41750,41850,41700,7022
20240119,124300,22554081150,41750,41700,41750,41700,2446
20240119,124200,22451970350,41650,41750,41750,41650,1545
20240119,124100,22387533350,41750,41700,41750,41700,1731
20240119,124000,22315350450,41650,41750,41750,41650,3286
20240119,123900,22178418450,41750,41750,41750,41700,825
20240119,123800,22143986900,41750,41700,41750,41700,688
20240119,123700,22115266200,41700,41750,41800,41700,6726
20240119,123600,21834699500,41800,41700,41800,41700,4941
20240119,123500,21628417650,41700,41600,41700,41600,7659
20240119,123400,21309744300,41600,41700,41700,41600,3615
20240119,123300,21159285800,41700,41600,41700,41600,1161
20240119,123200,21110901550,41600,41700,41700,41600,1782
20240119,123100,21036725250,41700,41700,41750,41650,1191
20240119,123000,20987060650,41750,41700,41750,41700,229
20240119,122900,20977505050,41750,41750,41800,41750,505
20240119,122800,20956418800,41750,41750,41800,41750,470
20240119,122700,20936788200,41750,41800,41800,41750,209
20240119,122600,20928056500,41800,41700,41800,41700,554
20240119,122500,20904921400,41750,41800,41800,41700,2058
20240119,122400,20819003900,41750,41750,41800,41750,1029
20240119,122300,20776027500,41800,41800,41800,41750,2307
20240119,122200,20679603800,41800,41750,41800,41750,478
20240119,122100,20659641150,41800,41800,41800,41750,1066
20240119,122000,20615122500,41750,41750,41800,41750,1940
20240119,121900,20534042700,41750,41700,41800,41650,2543
20240119,121800,20427912250,41700,41750,41800,41650,3191
20240119,121700,20294767550,41650,41700,41750,41650,3898
20240119,121600,20132182100,41750,41700,41750,41700,2094
20240119,121500,20044765600,41750,41650,41750,41650,1169
20240119,121400,19996019100,41650,41650,41700,41650,1761
20240119,121300,19922589950,41700,41700,41700,41650,241
20240119,121200,19912545200,41700,41700,41700,41650,258
20240119,121100,19901791600,41650,41700,41700,41650,346
20240119,121000,19887374850,41650,41650,41700,41650,367
20240119,120900,19872088000,41700,41600,41700,41550,762
20240119,120800,19840370700,41600,41600,41600,41550,143
20240119,120700,19834424400,41600,41600,41650,41550,1090
20240119,120600,19789120700,41600,41550,41600,41550,279
20240119,120500,19777522700,41600,41550,41600,41500,288
20240119,120400,19765553650,41500,41500,41600,41500,1561
20240119,120300,19700740950,41500,41600,41650,41500,1035
20240119,120200,19657705750,41600,41550,41650,41500,666
20240119,120100,19629987600,41550,41450,41650,41450,1015
20240119,120000,19587782650,41550,41500,41550,41450,382
20240119,115900,19571926250,41500,41450,41550,41400,646
20240119,115800,19545149700,41400,41500,41500,41400,2012
20240119,115700,19461778200,41500,41600,41600,41500,846
20240119,115600,19426661500,41550,41550,41600,41500,1804
20240119,115500,19351701100,41550,41650,41700,41550,1109
20240119,115400,19305538500,41700,41750,41800,41600,1185
20240119,115300,19256114900,41750,41700,41750,41650,2307
20240119,115200,19159851600,41650,41700,41700,41650,519
20240119,115100,19138222050,41700,41700,41750,41650,1282
20240119,115000,19084734850,41750,41800,41800,41700,1527
20240119,114900,19020987200,41750,41750,41800,41750,3438
20240119,114800,18877299450,41800,41700,41800,41700,6349
20240119,114700,18612239900,41700,41750,41750,41650,1829
20240119,114600,18536015950,41700,41650,41750,41650,7322
20240119,114500,18230663750,41650,41500,41700,41500,10844
20240119,114400,17779393950,41500,41500,41550,41500,886
20240119,114300,17742598600,41500,41500,41550,41450,2443
20240119,114200,17641212650,41450,41500,41500,41450,231
20240119,114100,17631632000,41450,41400,41500,41400,489
20240119,114000,17611370200,41400,41400,41450,41400,194
20240119,113900,17603335800,41450,41500,41500,41400,189
20240119,113800,17595502450,41500,41500,41500,41450,2582
20240119,113700,17488353750,41550,41350,41550,41350,8639
20240119,113600,17130121400,41400,41350,41400,41350,739
20240119,113500,17099532600,41350,41350,41350,41300,1400
20240119,113400,17041649500,41300,41350,41350,41300,2068
20240119,113300,16956143250,41300,41250,41350,41250,7057
20240119,113200,16664640700,41300,41200,41300,41200,609
20240119,113100,16639520150,41250,41200,41250,41200,262
20240119,113000,16628717650,41250,41250,41300,41200,816
20240119,112900,16595065500,41250,41250,41300,41250,415
20240119,112800,16577939150,41250,41200,41300,41200,1254
20240119,112700,16526229000,41200,41250,41250,41200,255
20240119,112600,16515715150,41200,41200,41250,41200,407
20240119,112500,16498939000,41250,41200,41250,41200,197
20240119,112400,16490815650,41200,41200,41250,41200,673
20240119,112300,16463077550,41200,41250,41250,41200,197
20240119,112200,16454954050,41250,41200,41250,41200,294
20240119,112100,16442831750,41200,41250,41250,41200,262
20240119,112000,16432034950,41200,41150,41250,41150,1000
20240119,111900,16390830400,41200,41150,41200,41150,1034
20240119,111800,16348276050,41200,41100,41200,41100,242
20240119,111700,16338320250,41100,41100,41150,41100,213
20240119,111600,16329559500,41100,41150,41150,41100,327
20240119,111500,16316108250,41150,41100,41150,41100,288
20240119,111400,16304260400,41100,41250,41250,41100,1127
20240119,111300,16257852200,41250,41150,41250,41150,381
20240119,111200,16242158550,41200,41150,41200,41150,334
20240119,111100,16228411700,41150,41150,41200,41100,748
20240119,111000,16197613700,41100,41200,41200,41100,252
20240119,110900,16187243300,41150,41100,41150,41100,87
20240119,110800,16183666500,41200,41100,41200,41100,829
20240119,110700,16149558800,41100,41100,41150,41050,297
20240119,110600,16137343050,41150,41050,41150,41050,248
20240119,110500,16127151000,41050,41100,41150,41050,342
20240119,110400,16113091150,41150,41150,41150,41100,407
20240119,110300,16096359200,41150,41100,41150,41050,914
20240119,110200,16058793100,41050,41050,41100,41050,846
20240119,110100,16024029650,41050,41050,41100,41050,255
20240119,110000,16013557200,41100,41050,41100,41050,511
20240119,105900,15992575200,41100,41050,41100,41050,201
20240119,105800,15984318050,41050,41000,41100,41000,264
20240119,105700,15973484800,41000,41000,41050,41000,588
20240119,105600,15949373550,41000,41000,41050,40950,170
20240119,105500,15942405000,41000,41000,41100,40950,3302
20240119,105400,15807042300,41000,40950,41000,40950,76
20240119,105300,15803927600,40950,41050,41050,40950,1808
20240119,105200,15729843400,41050,40950,41050,40950,925
20240119,105100,15691926950,41000,41050,41050,40950,9387
20240119,105000,15307110600,41000,41000,41050,41000,654
20240119,104900,15280275150,41050,41050,41100,41000,1479
20240119,104800,15219562350,41050,41100,41100,41050,441
20240119,104700,15201446100,41100,41050,41100,41000,1002
20240119,104600,15160321150,41000,41050,41050,41000,2082
20240119,104500,15074927600,41050,41100,41100,41000,1891
20240119,104400,14997308650,41050,41100,41100,41050,3549
20240119,104300,14851609150,41100,41100,41150,41050,1407
20240119,104200,14793813000,41100,41100,41150,41100,1314
20240119,104100,14739803150,41100,41150,41200,41100,503
20240119,104000,14719101150,41100,41150,41200,41100,5775
20240119,103900,14481590850,41200,41150,41200,41150,699
20240119,103800,14452796950,41250,41200,41250,41150,2007
20240119,103700,14370141200,41250,41250,41300,41150,7687
20240119,103600,14053363450,41250,41250,41300,41250,138
20240119,103500,14047670500,41250,41250,41300,41200,1654
20240119,103400,13979442100,41250,41350,41350,41200,2368
20240119,103300,13881732350,41350,41250,41350,41250,2557
20240119,103200,13776052150,41300,41350,41350,41250,660
20240119,103100,13748798600,41350,41250,41350,41250,1674
20240119,103000,13679664100,41250,41300,41300,41250,2166
20240119,102900,13590282500,41250,41250,41300,41250,326
20240119,102800,13576828100,41250,41250,41300,41200,615
20240119,102700,13551466600,41250,41300,41300,41200,5013
20240119,102600,13344676300,41250,41250,41350,41250,1922
20240119,102500,13265282450,41250,41350,41350,41250,2685
20240119,102400,13154375850,41350,41350,41400,41300,919
20240119,102300,13116354850,41350,41300,41400,41300,176
20240119,102200,13109079700,41300,41350,41500,41300,2399
20240119,102100,13009890150,41300,41300,41350,41300,797
20240119,102000,12976970750,41300,41300,41300,41250,825
20240119,101900,12942899850,41300,41250,41300,41250,671
20240119,101800,12915192050,41300,41250,41350,41250,4472
20240119,101700,12730578000,41250,41300,41300,41250,1664
20240119,101600,12661878750,41300,41450,41450,41250,12273
20240119,101500,12154666650,41400,41400,41450,41400,512
20240119,101400,12133463600,41400,41450,41550,41400,4237
20240119,101300,11957762100,41500,41450,41500,41450,367
20240119,101200,11942545150,41450,41500,41500,41450,602
20240119,101100,11917572750,41500,41500,41500,41450,846
20240119,101000,11882478300,41500,41500,41550,41500,1987
20240119,100900,11800009800,41550,41600,41600,41500,619
20240119,100800,11774289600,41600,41500,41600,41500,481
20240119,100700,11754310150,41550,41500,41600,41500,1902
20240119,100600,11675267100,41500,41500,41500,41450,1817
20240119,100500,11599863250,41500,41450,41500,41450,308
20240119,100400,11587093600,41450,41500,41500,41450,168
20240119,100300,11580123800,41500,41650,41650,41450,3422
20240119,100200,11438036100,41650,41650,41700,41550,2768
20240119,100100,11322799750,41650,41600,41700,41600,14710
20240119,100000,10710692800,41600,41550,41600,41550,996
20240119,095900,10669280200,41550,41550,41600,41550,513
20240119,095800,10647961200,41550,41600,41600,41550,3891
20240119,095700,10486179600,41550,41500,41600,41450,12792
20240119,095600,9954811150,41450,41500,41500,41450,799
20240119,095500,9921687000,41450,41400,41500,41350,3421
20240119,095400,9779824600,41400,41400,41450,41400,707
20240119,095300,9750550650,41400,41350,41400,41300,700
20240119,095200,9721600700,41400,41350,41400,41250,2320
20240119,095100,9625688900,41350,41400,41400,41300,6888
20240119,095000,9341093550,41350,41300,41400,41300,535
20240119,094900,9318950350,41300,41350,41350,41300,374
20240119,094800,9303490800,41400,41400,41400,41350,518
20240119,094700,9282056200,41400,41300,41400,41300,467
20240119,094600,9262731900,41300,41250,41350,41250,717
20240119,094500,9233111600,41250,41350,41400,41250,1178
20240119,094400,9184449550,41350,41250,41400,41250,1425
20240119,094300,9125594950,41250,41400,41400,41250,6238
20240119,094200,8867784400,41400,41500,41500,41400,3452
20240119,094100,8724669450,41450,41450,41500,41450,2394
20240119,094000,8625430550,41500,41400,41500,41350,3963
20240119,093900,8461281900,41400,41450,41450,41400,3215
20240119,093800,8328174350,41400,41450,41500,41400,4787
20240119,093700,8129850100,41450,41500,41550,41450,3335
20240119,093600,7991483800,41500,41500,41500,41450,758
20240119,093500,7960036100,41450,41550,41550,41450,1174
20240119,093400,7911321150,41500,41550,41550,41450,975
20240119,093300,7870900150,41450,41600,41600,41450,1510
20240119,093200,7808183400,41600,41500,41600,41400,3553
20240119,093100,7660863350,41550,41550,41600,41450,4172
20240119,093000,7487640950,41550,41550,41600,41550,974
20240119,092900,7447165350,41550,41450,41550,41450,757
20240119,092800,7415739950,41500,41450,41550,41450,858
20240119,092700,7380124800,41400,41600,41600,41400,2590
20240119,092600,7272690250,41550,41500,41600,41500,2308
20240119,092500,7176755200,41500,41400,41500,41400,2288
20240119,092400,7081883850,41400,41400,41450,41350,2467
20240119,092300,6979682950,41400,41350,41400,41350,313
20240119,092200,6966734100,41400,41500,41550,41350,3637
20240119,092100,6816014050,41550,41550,41600,41500,1510
20240119,092000,6753260600,41500,41600,41700,41500,6624
20240119,091900,6477585550,41600,41650,41750,41600,7797
20240119,091800,6152468600,41650,41500,41650,41500,4536
20240119,091700,5963870400,41500,41450,41550,41450,3066
20240119,091600,5836575500,41450,41450,41450,41350,2741
20240119,091500,5723068650,41450,41350,41450,41350,2428
20240119,091400,5622570150,41350,41400,41400,41350,1275
20240119,091300,5569809400,41400,41250,41400,41250,3241
20240119,091200,5435937700,41300,41500,41500,41250,13156
20240119,091100,4892114400,41450,41500,41500,41400,8069
20240119,091000,4557434550,41500,41650,41700,41500,10398
20240119,090900,4125072950,41650,41700,41750,41650,2973
20240119,090800,4001057550,41750,41600,41800,41600,9818
20240119,090700,3591459850,41600,41600,41650,41550,8285
20240119,090600,3246666950,41600,41600,41650,41500,7818
20240119,090500,2921541750,41600,41500,41600,41450,3304
20240119,090400,2784333850,41500,41600,41600,41450,7838
20240119,090300,2458782200,41600,41550,41750,41550,13070
20240119,090200,1914594650,41550,41500,41650,41450,8065
20240119,090100,1579266600,41500,41500,41650,41400,14580
20240119,090000,974025050,41500,41450,41550,41400,23494