KissMeData/083450/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195600,1972378300,26450,26450,26450,26450,1453
20240108,195500,1972378300,26450,26450,26450,26450,0
20240108,195400,1972378300,26450,26450,26450,26450,0
20240108,195300,1972378300,26450,26450,26450,26450,0
20240108,195200,1972378300,26450,26450,26450,26450,0
20240108,195100,1972378300,26450,26450,26450,26450,0
20240108,195000,1972378300,26450,26450,26450,26450,0
20240108,194900,1972378300,26450,26450,26450,26450,0
20240108,194800,1972378300,26450,26450,26450,26450,0
20240108,194700,1972378300,26450,26450,26450,26450,0
20240108,194600,1972378300,26450,26450,26450,26450,0
20240108,194500,1972378300,26450,26450,26450,26450,0
20240108,194400,1972378300,26450,26450,26450,26450,0
20240108,194300,1972378300,26450,26450,26450,26450,0
20240108,194200,1972378300,26450,26450,26450,26450,0
20240108,194100,1972378300,26450,26450,26450,26450,0
20240108,194000,1972378300,26450,26450,26450,26450,0
20240108,193900,1972378300,26450,26450,26450,26450,0
20240108,193800,1972378300,26450,26450,26450,26450,0
20240108,193700,1972378300,26450,26450,26450,26450,0
20240108,193600,1972378300,26450,26450,26450,26450,0
20240108,193500,1972378300,26450,26450,26450,26450,0
20240108,193400,1972378300,26450,26450,26450,26450,0
20240108,193300,1972378300,26450,26450,26450,26450,0
20240108,193200,1972378300,26450,26450,26450,26450,0
20240108,193100,1972378300,26450,26450,26450,26450,0
20240108,193000,1972378300,26450,26450,26450,26450,0
20240108,192900,1972378300,26450,26450,26450,26450,0
20240108,192800,1972378300,26450,26450,26450,26450,0
20240108,192700,1972378300,26450,26450,26450,26450,0
20240108,192600,1972378300,26450,26450,26450,26450,1453
20240108,192500,1972378300,26450,26450,26450,26450,0
20240108,192400,1972378300,26450,26450,26450,26450,0
20240108,192300,1972378300,26450,26450,26450,26450,0
20240108,192200,1972378300,26450,26450,26450,26450,0
20240108,192100,1972378300,26450,26450,26450,26450,0
20240108,192000,1972378300,26450,26450,26450,26450,0
20240108,191900,1972378300,26450,26450,26450,26450,0
20240108,191800,1972378300,26450,26450,26450,26450,0
20240108,191700,1972378300,26450,26450,26450,26450,0
20240108,191600,1972378300,26450,26450,26450,26450,0
20240108,191500,1972378300,26450,26450,26450,26450,0
20240108,191400,1972378300,26450,26450,26450,26450,0
20240108,191300,1972378300,26450,26450,26450,26450,0
20240108,191200,1972378300,26450,26450,26450,26450,0
20240108,191100,1972378300,26450,26450,26450,26450,0
20240108,191000,1972378300,26450,26450,26450,26450,0
20240108,190900,1972378300,26450,26450,26450,26450,0
20240108,190800,1972378300,26450,26450,26450,26450,0
20240108,190700,1972378300,26450,26450,26450,26450,0
20240108,190600,1972378300,26450,26450,26450,26450,0
20240108,190500,1972378300,26450,26450,26450,26450,0
20240108,190400,1972378300,26450,26450,26450,26450,0
20240108,190300,1972378300,26450,26450,26450,26450,0
20240108,190200,1972378300,26450,26450,26450,26450,0
20240108,190100,1972378300,26450,26450,26450,26450,0
20240108,190000,1972378300,26450,26450,26450,26450,0
20240108,185900,1972378300,26450,26450,26450,26450,0
20240108,185800,1972378300,26450,26450,26450,26450,0
20240108,185700,1972378300,26450,26450,26450,26450,0
20240108,185600,1972378300,26450,26450,26450,26450,1453
20240108,185500,1972378300,26450,26450,26450,26450,0
20240108,185400,1972378300,26450,26450,26450,26450,0
20240108,185300,1972378300,26450,26450,26450,26450,0
20240108,185200,1972378300,26450,26450,26450,26450,0
20240108,185100,1972378300,26450,26450,26450,26450,0
20240108,185000,1972378300,26450,26450,26450,26450,0
20240108,184900,1972378300,26450,26450,26450,26450,0
20240108,184800,1972378300,26450,26450,26450,26450,0
20240108,184700,1972378300,26450,26450,26450,26450,0
20240108,184600,1972378300,26450,26450,26450,26450,0
20240108,184500,1972378300,26450,26450,26450,26450,0
20240108,184400,1972378300,26450,26450,26450,26450,0
20240108,184300,1972378300,26450,26450,26450,26450,0
20240108,184200,1972378300,26450,26450,26450,26450,0
20240108,184100,1972378300,26450,26450,26450,26450,0
20240108,184000,1972378300,26450,26450,26450,26450,0
20240108,183900,1972378300,26450,26450,26450,26450,0
20240108,183800,1972378300,26450,26450,26450,26450,0
20240108,183700,1972378300,26450,26450,26450,26450,0
20240108,183600,1972378300,26450,26450,26450,26450,0
20240108,183500,1972378300,26450,26450,26450,26450,0
20240108,183400,1972378300,26450,26450,26450,26450,0
20240108,183300,1972378300,26450,26450,26450,26450,0
20240108,183200,1972378300,26450,26450,26450,26450,0
20240108,183100,1972378300,26450,26450,26450,26450,0
20240108,183000,1972378300,26450,26450,26450,26450,0
20240108,182900,1972378300,26450,26450,26450,26450,0
20240108,182800,1972378300,26450,26450,26450,26450,0
20240108,182700,1972378300,26450,26450,26450,26450,0
20240108,182600,1972378300,26450,26450,26450,26450,1453
20240108,182500,1972378300,26450,26450,26450,26450,0
20240108,182400,1972378300,26450,26450,26450,26450,0
20240108,182300,1972378300,26450,26450,26450,26450,0
20240108,182200,1972378300,26450,26450,26450,26450,0
20240108,182100,1972378300,26450,26450,26450,26450,0
20240108,182000,1972378300,26450,26450,26450,26450,0
20240108,181900,1972378300,26450,26450,26450,26450,0
20240108,181800,1972378300,26450,26450,26450,26450,0
20240108,181700,1972378300,26450,26450,26450,26450,0
20240108,181600,1972378300,26450,26450,26450,26450,0
20240108,181500,1972378300,26450,26450,26450,26450,0
20240108,181400,1972378300,26450,26450,26450,26450,0
20240108,181300,1972378300,26450,26450,26450,26450,0
20240108,181200,1972378300,26450,26450,26450,26450,0
20240108,181100,1972378300,26450,26450,26450,26450,0
20240108,181000,1972378300,26450,26450,26450,26450,0
20240108,180900,1972378300,26450,26450,26450,26450,0
20240108,180800,1972378300,26450,26450,26450,26450,0
20240108,180700,1972378300,26450,26450,26450,26450,0
20240108,180600,1972378300,26450,26450,26450,26450,0
20240108,180500,1972378300,26450,26450,26450,26450,0
20240108,180400,1972378300,26450,26450,26450,26450,0
20240108,180300,1972378300,26450,26450,26450,26450,0
20240108,180200,1972378300,26450,26450,26450,26450,0
20240108,180100,1972378300,26450,26450,26450,26450,0
20240108,180000,1972378300,26450,26450,26450,26450,0
20240108,175900,1972378300,26450,26450,26450,26450,0
20240108,175800,1972378300,26450,26450,26450,26450,0
20240108,175700,1972378300,26450,26450,26450,26450,0
20240108,175600,1972378300,26450,26450,26450,26450,1453
20240108,175500,1972378300,26450,26450,26450,26450,0
20240108,175400,1972378300,26450,26450,26450,26450,0
20240108,175300,1972378300,26450,26450,26450,26450,0
20240108,175200,1972378300,26450,26450,26450,26450,0
20240108,175100,1972378300,26450,26450,26450,26450,0
20240108,175000,1972378300,26450,26450,26450,26450,0
20240108,174900,1972378300,26450,26450,26450,26450,0
20240108,174800,1972378300,26450,26450,26450,26450,0
20240108,174700,1972378300,26450,26450,26450,26450,0
20240108,174600,1972378300,26450,26450,26450,26450,0
20240108,174500,1972378300,26450,26450,26450,26450,0
20240108,174400,1972378300,26450,26450,26450,26450,0
20240108,174300,1972378300,26450,26450,26450,26450,0
20240108,174200,1972378300,26450,26450,26450,26450,0
20240108,174100,1972378300,26450,26450,26450,26450,0
20240108,174000,1972378300,26450,26450,26450,26450,0
20240108,173900,1972378300,26450,26450,26450,26450,0
20240108,173800,1972378300,26450,26450,26450,26450,0
20240108,173700,1972378300,26450,26450,26450,26450,0
20240108,173600,1972378300,26450,26450,26450,26450,0
20240108,173500,1972378300,26450,26450,26450,26450,0
20240108,173400,1972378300,26450,26450,26450,26450,0
20240108,173300,1972378300,26450,26450,26450,26450,0
20240108,173200,1972378300,26450,26450,26450,26450,0
20240108,173100,1972378300,26450,26450,26450,26450,0
20240108,173000,1972378300,26450,26450,26450,26450,0
20240108,172900,1972378300,26450,26450,26450,26450,0
20240108,172800,1972378300,26450,26450,26450,26450,0
20240108,172700,1972378300,26450,26450,26450,26450,0
20240108,172600,1972378300,26450,26450,26450,26450,1453
20240108,172500,1972378300,26450,26450,26450,26450,0
20240108,172400,1972378300,26450,26450,26450,26450,0
20240108,172300,1972378300,26450,26450,26450,26450,0
20240108,172200,1972378300,26450,26450,26450,26450,0
20240108,172100,1972378300,26450,26450,26450,26450,0
20240108,172000,1972378300,26450,26450,26450,26450,0
20240108,171900,1972378300,26450,26450,26450,26450,0
20240108,171800,1972378300,26450,26450,26450,26450,0
20240108,171700,1972378300,26450,26450,26450,26450,0
20240108,171600,1972378300,26450,26450,26450,26450,0
20240108,171500,1972378300,26450,26450,26450,26450,0
20240108,171400,1972378300,26450,26450,26450,26450,0
20240108,171300,1972378300,26450,26450,26450,26450,0
20240108,171200,1972378300,26450,26450,26450,26450,0
20240108,171100,1972378300,26450,26450,26450,26450,0
20240108,171000,1972378300,26450,26450,26450,26450,0
20240108,170900,1972378300,26450,26450,26450,26450,0
20240108,170800,1972378300,26450,26450,26450,26450,0
20240108,170700,1972378300,26450,26450,26450,26450,0
20240108,170600,1972378300,26450,26450,26450,26450,0
20240108,170500,1972378300,26450,26450,26450,26450,0
20240108,170400,1972378300,26450,26450,26450,26450,0
20240108,170300,1972378300,26450,26450,26450,26450,0
20240108,170200,1972378300,26450,26450,26450,26450,0
20240108,170100,1972378300,26450,26450,26450,26450,0
20240108,170000,1972378300,26450,26450,26450,26450,0
20240108,165900,1972378300,26450,26450,26450,26450,0
20240108,165800,1972378300,26450,26450,26450,26450,0
20240108,165700,1972378300,26450,26450,26450,26450,0
20240108,165600,1972378300,26450,26450,26450,26450,1453
20240108,165500,1972378300,26450,26450,26450,26450,0
20240108,165400,1972378300,26450,26450,26450,26450,0
20240108,165300,1972378300,26450,26450,26450,26450,0
20240108,165200,1972378300,26450,26450,26450,26450,0
20240108,165100,1972378300,26450,26450,26450,26450,0
20240108,165000,1972378300,26450,26450,26450,26450,0
20240108,164900,1972378300,26450,26450,26450,26450,0
20240108,164800,1972378300,26450,26450,26450,26450,0
20240108,164700,1972378300,26450,26450,26450,26450,0
20240108,164600,1972378300,26450,26450,26450,26450,0
20240108,164500,1972378300,26450,26450,26450,26450,0
20240108,164400,1972378300,26450,26450,26450,26450,0
20240108,164300,1972378300,26450,26450,26450,26450,0
20240108,164200,1972378300,26450,26450,26450,26450,0
20240108,164100,1972378300,26450,26450,26450,26450,0
20240108,164000,1972378300,26450,26450,26450,26450,0
20240108,163900,1972378300,26450,26450,26450,26450,0
20240108,163800,1972378300,26450,26450,26450,26450,0
20240108,163700,1972378300,26450,26450,26450,26450,0
20240108,163600,1972378300,26450,26450,26450,26450,0
20240108,163500,1972378300,26450,26450,26450,26450,0
20240108,163400,1972378300,26450,26450,26450,26450,0
20240108,163300,1972378300,26450,26450,26450,26450,0
20240108,163200,1972378300,26450,26450,26450,26450,0
20240108,163100,1972378300,26450,26450,26450,26450,0
20240108,163000,1972378300,26450,26450,26450,26450,0
20240108,162900,1972378300,26450,26450,26450,26450,0
20240108,162800,1972378300,26450,26450,26450,26450,0
20240108,162700,1972378300,26450,26450,26450,26450,0
20240108,162600,1972378300,26450,26450,26450,26450,1453
20240108,162500,1972378300,26450,26450,26450,26450,0
20240108,162400,1972378300,26450,26450,26450,26450,0
20240108,162300,1972378300,26450,26450,26450,26450,0
20240108,162200,1972378300,26450,26450,26450,26450,0
20240108,162100,1972378300,26450,26450,26450,26450,0
20240108,162000,1972378300,26450,26450,26450,26450,0
20240108,161900,1972378300,26450,26450,26450,26450,0
20240108,161800,1972378300,26450,26450,26450,26450,0
20240108,161700,1972378300,26450,26450,26450,26450,0
20240108,161600,1972378300,26450,26450,26450,26450,0
20240108,161500,1972378300,26450,26450,26450,26450,0
20240108,161400,1972378300,26450,26450,26450,26450,0
20240108,161300,1972378300,26450,26450,26450,26450,0
20240108,161200,1972378300,26450,26450,26450,26450,0
20240108,161100,1972378300,26450,26450,26450,26450,0
20240108,161000,1972378300,26450,26450,26450,26450,0
20240108,160900,1972378300,26450,26450,26450,26450,0
20240108,160800,1972378300,26450,26450,26450,26450,0
20240108,160700,1972378300,26450,26450,26450,26450,0
20240108,160600,1972378300,26450,26450,26450,26450,0
20240108,160500,1972378300,26450,26450,26450,26450,0
20240108,160400,1972378300,26450,26450,26450,26450,0
20240108,160300,1972378300,26450,26450,26450,26450,0
20240108,160200,1972378300,26450,26450,26450,26450,0
20240108,160100,1972378300,26450,26450,26450,26450,0
20240108,160000,1972378300,26450,26450,26450,26450,0
20240108,155900,1972378300,26450,26450,26450,26450,0
20240108,155800,1972378300,26450,26450,26450,26450,0
20240108,155700,1972378300,26450,26450,26450,26450,0
20240108,155600,1972378300,26450,26450,26450,26450,1453
20240108,155500,1972378300,26450,26450,26450,26450,0
20240108,155400,1972378300,26450,26450,26450,26450,0
20240108,155300,1972378300,26450,26450,26450,26450,0
20240108,155200,1972378300,26450,26450,26450,26450,0
20240108,155100,1972378300,26450,26450,26450,26450,0
20240108,155000,1972378300,26450,26450,26450,26450,0
20240108,154900,1972378300,26450,26450,26450,26450,0
20240108,154800,1972378300,26450,26450,26450,26450,0
20240108,154700,1972378300,26450,26450,26450,26450,0
20240108,154600,1972378300,26450,26450,26450,26450,0
20240108,154500,1972378300,26450,26450,26450,26450,0
20240108,154400,1972378300,26450,26450,26450,26450,0
20240108,154300,1972378300,26450,26450,26450,26450,0
20240108,154200,1972378300,26450,26450,26450,26450,0
20240108,154100,1972378300,26450,26450,26450,26450,0
20240108,154000,1972378300,26450,26450,26450,26450,0
20240108,153900,1972378300,26450,26450,26450,26450,0
20240108,153800,1972378300,26450,26450,26450,26450,0
20240108,153700,1972378300,26450,26450,26450,26450,0
20240108,153600,1972378300,26450,26450,26450,26450,0
20240108,153500,1972378300,26450,26450,26450,26450,0
20240108,153400,1972378300,26450,26450,26450,26450,0
20240108,153300,1972378300,26450,26450,26450,26450,0
20240108,153200,1972378300,26450,26450,26450,26450,0
20240108,153100,1972378300,26450,26450,26450,26450,0
20240108,153000,1972378300,26450,26450,26450,26450,1453
20240108,152900,1933946450,26400,26400,26400,26400,0
20240108,152800,1933946450,26400,26400,26400,26400,0
20240108,152700,1933946450,26400,26400,26400,26400,0
20240108,152600,1933946450,26400,26400,26400,26400,0
20240108,152500,1933946450,26400,26400,26400,26400,0
20240108,152400,1933946450,26400,26400,26400,26400,0
20240108,152300,1933946450,26400,26400,26400,26400,0
20240108,152200,1933946450,26400,26400,26400,26400,0
20240108,152100,1933946450,26400,26400,26400,26400,0
20240108,152000,1933946450,26400,26400,26400,26400,0
20240108,151900,1933946450,26400,26400,26450,26400,506
20240108,151800,1920576700,26350,26350,26350,26350,52
20240108,151700,1919206500,26350,26350,26350,26350,945
20240108,151600,1894305750,26300,26300,26300,26300,0
20240108,151500,1894305750,26300,26300,26300,26300,2
20240108,151400,1894253150,26350,26350,26350,26350,0
20240108,151300,1894253150,26350,26350,26350,26350,51
20240108,151200,1892909300,26350,26350,26350,26350,0
20240108,151100,1892909300,26350,26300,26350,26300,23
20240108,151000,1892304150,26350,26350,26350,26350,384
20240108,150900,1882185750,26400,26400,26400,26400,257
20240108,150800,1875400950,26400,26350,26400,26350,1894
20240108,150700,1825432450,26300,26350,26350,26300,4
20240108,150600,1825327150,26300,26300,26300,26300,150
20240108,150500,1821382150,26300,26300,26300,26300,887
20240108,150400,1798054050,26250,26250,26250,26250,0
20240108,150300,1798054050,26250,26250,26250,26250,0
20240108,150200,1798054050,26250,26250,26250,26250,70
20240108,150100,1796216550,26250,26250,26250,26250,31
20240108,150000,1795402800,26250,26200,26250,26200,21
20240108,145900,1794852400,26200,26200,26250,26200,19
20240108,145800,1794354400,26250,26250,26250,26200,17
20240108,145700,1793908650,26250,26300,26300,26200,17
20240108,145600,1793463000,26200,26250,26250,26200,245
20240108,145500,1787032450,26250,26250,26250,26250,24
20240108,145400,1786402450,26250,26200,26250,26200,114
20240108,145300,1783411000,26200,26200,26200,26200,38
20240108,145200,1782415400,26200,26200,26200,26150,69
20240108,145100,1780608050,26200,26100,26250,26100,359
20240108,145000,1771185700,26200,26150,26200,26100,732
20240108,144900,1752042050,26150,26150,26200,26150,22
20240108,144800,1751466650,26150,26150,26250,26150,242
20240108,144700,1745126850,26150,26150,26200,26150,27
20240108,144600,1744420500,26150,26150,26200,26150,41
20240108,144500,1743348250,26150,26150,26200,26150,159
20240108,144400,1739188150,26150,26150,26150,26150,19
20240108,144300,1738691300,26150,26150,26150,26150,69
20240108,144200,1736886950,26200,26150,26200,26150,254
20240108,144100,1730244700,26150,26150,26150,26150,19
20240108,144000,1729747850,26150,26150,26200,26150,41
20240108,143900,1728675600,26150,26150,26150,26150,21
20240108,143800,1728126450,26150,26150,26200,26150,170
20240108,143700,1723673550,26100,26100,26200,26100,30
20240108,143600,1722890300,26150,26100,26150,26100,195
20240108,143500,1717794450,26100,26200,26250,26100,1151
20240108,143400,1687664000,26200,26250,26300,26200,24
20240108,143300,1687034800,26250,26200,26250,26200,120
20240108,143200,1683890650,26200,26200,26250,26200,23
20240108,143100,1683287950,26200,26200,26300,26200,95
20240108,143000,1680798600,26200,26200,26200,26150,16
20240108,142900,1680379700,26200,26200,26200,26200,31
20240108,142800,1679567500,26200,26200,26250,26200,19
20240108,142700,1679069650,26200,26200,26200,26200,67
20240108,142600,1677314250,26200,26200,26200,26200,17
20240108,142500,1676868850,26300,26200,26300,26200,104
20240108,142400,1674143850,26200,26200,26200,26200,18
20240108,142300,1673672250,26200,26200,26250,26200,154
20240108,142200,1669637350,26200,26200,26200,26200,475
20240108,142100,1657192350,26200,26200,26250,26200,120
20240108,142000,1654048050,26200,26300,26300,26200,23
20240108,141900,1653445100,26200,26200,26250,26200,51
20240108,141800,1652107350,26200,26200,26200,26200,16
20240108,141700,1651688150,26250,26200,26300,26200,16
20240108,141600,1651268700,26200,26250,26250,26200,166
20240108,141500,1646912050,26250,26250,26250,26250,15
20240108,141400,1646518300,26250,26250,26300,26250,23
20240108,141300,1645914500,26250,26250,26250,26250,16
20240108,141200,1645494500,26250,26200,26250,26200,18
20240108,141100,1645022750,26200,26150,26250,26150,1068
20240108,141000,1616997000,26150,26200,26200,26150,27
20240108,140900,1616290400,26200,26150,26250,26150,60
20240108,140800,1614718200,26150,26150,26250,26150,31
20240108,140700,1613906500,26200,26200,26200,26150,31
20240108,140600,1613095150,26200,26150,26200,26150,369
20240108,140500,1603428050,26150,26150,26150,26150,35
20240108,140400,1602512800,26150,26150,26150,26150,78
20240108,140300,1600473100,26150,26200,26200,26150,18
20240108,140200,1600002250,26150,26150,26150,26150,23
20240108,140100,1599400800,26150,26200,26250,26150,364
20240108,140000,1589875100,26200,26200,26250,26200,13
20240108,135900,1589534400,26200,26200,26200,26200,32
20240108,135800,1588696000,26200,26200,26200,26200,19
20240108,135700,1588198200,26200,26200,26250,26200,17
20240108,135600,1587752750,26200,26200,26200,26200,16
20240108,135500,1587333550,26250,26200,26250,26200,54
20240108,135400,1585917250,26200,26200,26250,26200,231
20240108,135300,1579864900,26200,26150,26200,26150,197
20240108,135200,1574704450,26200,26150,26200,26150,117
20240108,135100,1571639250,26150,26100,26200,26100,1117
20240108,135000,1542388100,26100,26100,26150,26100,25
20240108,134900,1541735350,26100,26100,26100,26100,334
20240108,134800,1533017950,26100,26150,26150,26100,46
20240108,134700,1531815550,26150,26100,26150,26100,21
20240108,134600,1531267300,26150,26000,26200,26000,657
20240108,134500,1514102200,25950,26300,26300,25950,22793
20240108,134400,920274900,26300,26300,26300,26300,46
20240108,134300,919065100,26300,26300,26350,26300,22
20240108,134200,918486450,26300,26300,26300,26300,31
20240108,134100,917671150,26300,26300,26300,26300,14
20240108,134000,917302950,26300,26300,26350,26300,22
20240108,133900,916724200,26300,26300,26300,26300,17
20240108,133800,916277100,26300,26300,26300,26300,22
20240108,133700,915698500,26300,26300,26350,26300,20
20240108,133600,915172400,26300,26300,26300,26300,15
20240108,133500,914777900,26300,26300,26300,26300,28
20240108,133400,914041500,26300,26300,26350,26300,40
20240108,133300,912989450,26300,26300,26300,26300,49
20240108,133200,911700750,26300,26300,26300,26300,64
20240108,133100,910017550,26350,26300,26350,26300,13
20240108,133000,909675450,26300,26300,26300,26300,22
20240108,132900,909096850,26300,26350,26350,26300,18
20240108,132800,908623350,26300,26300,26300,26300,14
20240108,132700,908255150,26300,26300,26350,26300,165
20240108,132600,903909400,26350,26300,26350,26300,339
20240108,132500,894981400,26300,26300,26300,26300,37
20240108,132400,894008300,26300,26300,26300,26300,24
20240108,132300,893377100,26300,26300,26350,26300,120
20240108,132200,890221000,26350,26300,26350,26300,298
20240108,132100,882383500,26300,26300,26300,26300,20
20240108,132000,881857500,26300,26300,26350,26300,21
20240108,131900,881305100,26300,26300,26300,26300,61
20240108,131800,879700800,26300,26300,26300,26300,23
20240108,131700,879095900,26300,26300,26350,26300,18
20240108,131600,878622400,26300,26300,26300,26300,19
20240108,131500,878122700,26300,26350,26350,26300,13
20240108,131400,877780700,26300,26300,26350,26300,330
20240108,131300,869101600,26300,26300,26300,26300,150
20240108,131200,865156600,26300,26350,26350,26300,256
20240108,131100,858423700,26350,26350,26350,26350,1
20240108,131000,858397350,26300,26300,26300,26300,62
20240108,130900,856766750,26350,26350,26350,26350,41
20240108,130800,855686400,26350,26350,26350,26350,0
20240108,130700,855686400,26350,26350,26350,26350,1
20240108,130600,855660050,26350,26350,26350,26350,2
20240108,130500,855607350,26350,26350,26350,26350,4
20240108,130400,855501950,26350,26350,26350,26350,0
20240108,130300,855501950,26350,26350,26350,26350,3
20240108,130200,855422900,26350,26350,26350,26350,0
20240108,130100,855422900,26350,26350,26350,26350,0
20240108,130000,855422900,26350,26350,26350,26350,5
20240108,125900,855291150,26300,26300,26300,26300,1
20240108,125800,855264850,26300,26300,26300,26300,20
20240108,125700,854738850,26300,26350,26350,26300,222
20240108,125600,848899900,26350,26350,26350,26350,10
20240108,125500,848636400,26300,26350,26350,26300,130
20240108,125400,845214300,26350,26400,26400,26350,40
20240108,125300,844160200,26400,26350,26400,26350,3
20240108,125200,844081050,26400,26400,26400,26400,3
20240108,125100,844001850,26300,26300,26300,26300,60
20240108,125000,842423850,26300,26350,26350,26300,191
20240108,124900,837393050,26400,26350,26400,26350,52
20240108,124800,836022750,26350,26350,26350,26350,6
20240108,124700,835864650,26350,26350,26350,26350,1
20240108,124600,835838300,26400,26400,26400,26400,2
20240108,124500,835785500,26350,26350,26350,26350,1
20240108,124400,835759150,26300,26300,26300,26300,51
20240108,124300,834417850,26300,26400,26400,26300,147
20240108,124200,830551150,26400,26400,26400,26400,0
20240108,124100,830551150,26400,26300,26400,26300,75
20240108,124000,828571650,26400,26350,26400,26300,14
20240108,123900,828202950,26350,26350,26350,26350,1
20240108,123800,828176600,26350,26350,26350,26350,1
20240108,123700,828150250,26400,26400,26400,26400,1
20240108,123600,828123850,26350,26350,26350,26350,50
20240108,123500,826806350,26400,26400,26400,26400,2
20240108,123400,826753550,26350,26350,26350,26350,150
20240108,123300,822801050,26400,26400,26400,26400,0
20240108,123200,822801050,26400,26400,26400,26400,3
20240108,123100,822721850,26400,26400,26400,26400,0
20240108,123000,822721850,26400,26400,26400,26400,1
20240108,122900,822695450,26350,26350,26350,26350,277
20240108,122800,815396500,26300,26300,26300,26300,0
20240108,122700,815396500,26300,26300,26300,26300,15
20240108,122600,815002000,26350,26350,26350,26350,3
20240108,122500,814922950,26350,26350,26350,26350,0
20240108,122400,814922950,26350,26350,26350,26350,0
20240108,122300,814922950,26350,26350,26350,26350,2
20240108,122200,814870250,26350,26350,26350,26350,0
20240108,122100,814870250,26350,26350,26350,26350,38
20240108,122000,813868950,26350,26300,26350,26300,202
20240108,121900,808556250,26350,26350,26350,26350,6
20240108,121800,808398150,26350,26350,26350,26350,13
20240108,121700,808055600,26300,26300,26300,26300,10
20240108,121600,807792600,26250,26250,26250,26250,7
20240108,121500,807608850,26250,26300,26300,26250,501
20240108,121400,794457550,26300,26300,26300,26300,30
20240108,121300,793668550,26300,26300,26300,26300,20
20240108,121200,793142550,26250,26300,26300,26250,202
20240108,121100,787839950,26300,26300,26300,26300,14
20240108,121000,787471750,26300,26300,26300,26300,524
20240108,120900,773690550,26350,26400,26400,26350,129
20240108,120800,770291250,26400,26350,26400,26350,137
20240108,120700,766681250,26400,26400,26400,26400,0
20240108,120600,766681250,26400,26400,26400,26400,1
20240108,120500,766654850,26400,26400,26400,26400,0
20240108,120400,766654850,26400,26400,26400,26400,106
20240108,120300,763856450,26450,26400,26450,26400,3
20240108,120200,763777150,26450,26450,26450,26450,0
20240108,120100,763777150,26450,26450,26450,26450,1
20240108,120000,763750700,26450,26450,26450,26450,2
20240108,115900,763697800,26450,26450,26450,26450,0
20240108,115800,763697800,26450,26450,26450,26450,1
20240108,115700,763671350,26400,26400,26400,26400,0
20240108,115600,763671350,26400,26400,26400,26400,10
20240108,115500,763407350,26450,26400,26450,26400,45
20240108,115400,762219250,26400,26450,26450,26400,8
20240108,115300,762008000,26400,26400,26400,26400,1
20240108,115200,761981600,26400,26450,26450,26400,384
20240108,115100,751843850,26400,26400,26400,26400,50
20240108,115000,750523850,26400,26450,26450,26400,11
20240108,114900,750232950,26500,26450,26500,26450,7
20240108,114800,750047700,26450,26450,26450,26450,2
20240108,114700,749994800,26450,26450,26450,26450,13
20240108,114600,749650950,26450,26450,26450,26450,23
20240108,114500,749042600,26450,26450,26450,26450,0
20240108,114400,749042600,26450,26450,26450,26450,2
20240108,114300,748989700,26450,26450,26450,26450,1
20240108,114200,748963250,26400,26400,26400,26400,0
20240108,114100,748963250,26400,26450,26450,26400,29
20240108,114000,748197300,26450,26400,26450,26400,3
20240108,113900,748118000,26400,26400,26400,26400,0
20240108,113800,748118000,26400,26500,26500,26400,18
20240108,113700,747642500,26450,26450,26450,26450,59
20240108,113600,746081950,26400,26400,26400,26400,11
20240108,113500,745791550,26450,26450,26450,26450,31
20240108,113400,744971600,26400,26400,26400,26400,17
20240108,113300,744522800,26450,26450,26450,26450,0
20240108,113200,744522800,26450,26400,26450,26400,72
20240108,113100,742618900,26450,26450,26450,26450,0
20240108,113000,742618900,26450,26450,26450,26450,0
20240108,112900,742618900,26450,26450,26450,26450,3
20240108,112800,742539550,26400,26450,26450,26400,11
20240108,112700,742248650,26450,26450,26450,26450,6
20240108,112600,742089950,26450,26400,26450,26400,4
20240108,112500,741984300,26400,26400,26400,26400,1
20240108,112400,741957900,26400,26450,26450,26400,4
20240108,112300,741852150,26400,26400,26400,26400,101
20240108,112200,739185750,26400,26400,26400,26400,1
20240108,112100,739159350,26450,26450,26450,26450,142
20240108,112000,735403450,26450,26450,26450,26450,0
20240108,111900,735403450,26450,26450,26450,26450,1
20240108,111800,735377000,26450,26450,26450,26450,1
20240108,111700,735350550,26450,26450,26450,26450,30
20240108,111600,734557050,26450,26450,26450,26450,0
20240108,111500,734557050,26450,26350,26450,26350,55
20240108,111400,733106500,26550,26500,26550,26500,1000
20240108,111300,706581500,26450,26450,26450,26450,76
20240108,111200,704571300,26300,26350,26350,26300,54
20240108,111100,703150250,26300,26300,26300,26300,0
20240108,111000,703150250,26300,26300,26300,26300,20
20240108,110900,702624250,26300,26300,26300,26300,0
20240108,110800,702624250,26300,26300,26300,26300,17
20240108,110700,702177150,26300,26300,26300,26300,112
20240108,110600,699231550,26300,26350,26350,26300,1000
20240108,110500,672904700,26350,26350,26350,26350,10
20240108,110400,672641200,26400,26400,26400,26400,1
20240108,110300,672614800,26400,26400,26400,26400,2
20240108,110200,672562000,26350,26350,26350,26350,0
20240108,110100,672562000,26350,26450,26450,26350,195
20240108,110000,667404700,26400,26350,26400,26350,812
20240108,105900,646008450,26400,26400,26400,26400,1
20240108,105800,645982050,26400,26400,26400,26400,188
20240108,105700,641018850,26400,26400,26400,26400,310
20240108,105600,632834850,26450,26450,26450,26450,41
20240108,105500,631750400,26450,26450,26450,26450,111
20240108,105400,628814450,26450,26450,26450,26450,0
20240108,105300,628814450,26450,26450,26450,26450,0
20240108,105200,628814450,26450,26450,26450,26450,157
20240108,105100,624661800,26500,26500,26500,26500,0
20240108,105000,624661800,26500,26500,26500,26500,0
20240108,104900,624661800,26500,26500,26500,26500,17
20240108,104800,624211300,26500,26500,26500,26500,0
20240108,104700,624211300,26500,26500,26500,26500,10
20240108,104600,623946300,26550,26550,26550,26550,0
20240108,104500,623946300,26550,26550,26550,26550,6
20240108,104400,623787000,26550,26550,26550,26550,0
20240108,104300,623787000,26550,26450,26550,26450,50
20240108,104200,622460600,26450,26450,26450,26450,11
20240108,104100,622169650,26450,26450,26450,26450,3
20240108,104000,622090300,26400,26400,26400,26400,20
20240108,103900,621562300,26400,26400,26450,26400,22
20240108,103800,620981450,26400,26400,26400,26400,1
20240108,103700,620955050,26550,26550,26550,26550,105
20240108,103600,618167300,26550,26550,26550,26550,0
20240108,103500,618167300,26550,26550,26550,26550,0
20240108,103400,618167300,26550,26550,26550,26550,2
20240108,103300,618114200,26550,26550,26550,26550,0
20240108,103200,618114200,26550,26550,26550,26550,0
20240108,103100,618114200,26550,26400,26550,26400,126
20240108,103000,614787650,26400,26450,26450,26350,612
20240108,102900,598639300,26450,26450,26450,26450,25
20240108,102800,597978050,26450,26450,26450,26450,78
20240108,102700,595914950,26450,26450,26450,26450,200
20240108,102600,590624950,26450,26450,26450,26450,3
20240108,102500,590545600,26450,26450,26450,26450,300
20240108,102400,582610600,26450,26500,26500,26450,120
20240108,102300,579430800,26500,26550,26550,26500,33
20240108,102200,578556200,26550,26550,26550,26550,0
20240108,102100,578556200,26550,26550,26550,26550,48
20240108,102000,577281800,26600,26600,26600,26600,0
20240108,101900,577281800,26600,26600,26600,26600,3
20240108,101800,577202000,26550,26550,26550,26550,0
20240108,101700,577202000,26550,26550,26550,26550,0
20240108,101600,577202000,26550,26550,26550,26550,51
20240108,101500,575847950,26550,26550,26550,26550,0
20240108,101400,575847950,26550,26550,26550,26550,0
20240108,101300,575847950,26550,26500,26550,26500,64
20240108,101200,574151750,26500,26500,26500,26500,90
20240108,101100,571766750,26500,26500,26500,26500,0
20240108,101000,571766750,26500,26500,26500,26500,336
20240108,100900,562862750,26500,26500,26500,26500,0
20240108,100800,562862750,26500,26500,26500,26500,0
20240108,100700,562862750,26500,26550,26550,26500,49
20240108,100600,561562000,26550,26600,26600,26550,110
20240108,100500,558641000,26600,26600,26600,26600,5
20240108,100400,558508000,26550,26550,26550,26550,27
20240108,100300,557791150,26550,26550,26550,26550,1
20240108,100200,557764600,26550,26550,26550,26550,80
20240108,100100,555640600,26550,26550,26550,26550,123
20240108,100000,552374950,26550,26550,26550,26550,71
20240108,095900,550489900,26500,26500,26500,26500,0
20240108,095800,550489900,26500,26550,26550,26500,81
20240108,095700,548341850,26550,26550,26550,26550,0
20240108,095600,548341850,26550,26450,26550,26400,1348
20240108,095500,512637050,26450,26450,26450,26450,0
20240108,095400,512637050,26450,26450,26450,26450,10
20240108,095300,512372550,26400,26400,26400,26400,10
20240108,095200,512108550,26400,26400,26400,26400,0
20240108,095100,512108550,26400,26450,26450,26400,242
20240108,095000,505708350,26450,26450,26450,26450,1
20240108,094900,505681900,26450,26400,26450,26400,506
20240108,094800,492323000,26350,26350,26350,26350,0
20240108,094700,492323000,26350,26350,26350,26350,140
20240108,094600,488634000,26350,26350,26350,26350,1
20240108,094500,488607650,26350,26350,26350,26350,0
20240108,094400,488607650,26350,26300,26350,26300,415
20240108,094300,477680700,26350,26300,26400,26300,1402
20240108,094200,440785750,26300,26300,26300,26300,17
20240108,094100,440338650,26300,26300,26300,26300,82
20240108,094000,438182050,26300,26250,26300,26250,110
20240108,093900,435289350,26250,26250,26250,26250,23
20240108,093800,434685600,26300,26300,26300,26300,5
20240108,093700,434554100,26300,26300,26300,26300,10
20240108,093600,434291100,26300,26300,26300,26300,0
20240108,093500,434291100,26300,26350,26350,26300,122
20240108,093400,431082250,26350,26300,26350,26300,43
20240108,093300,429951200,26300,26300,26300,26300,1008
20240108,093200,403440800,26350,26300,26350,26250,825
20240108,093100,381762250,26350,26350,26350,26350,0
20240108,093000,381762250,26350,26350,26350,26350,456
20240108,092900,369746650,26350,26300,26350,26300,1366
20240108,092800,333815250,26350,26400,26400,26350,244
20240108,092700,327379800,26400,26400,26400,26400,0
20240108,092600,327379800,26400,26350,26400,26300,447
20240108,092500,315613950,26300,26350,26350,26300,449
20240108,092400,303791800,26350,26400,26400,26350,11
20240108,092300,303501450,26400,26450,26450,26350,25
20240108,092200,302841600,26400,26400,26400,26400,86
20240108,092100,300571200,26450,26450,26450,26450,38
20240108,092000,299566100,26350,26400,26400,26350,50
20240108,091900,298248500,26350,26350,26350,26350,95
20240108,091800,295745250,26350,26350,26400,26350,198
20240108,091700,290525100,26400,26450,26450,26350,731
20240108,091600,271238250,26550,26550,26550,26500,51
20240108,091500,269886050,26550,26550,26550,26550,10
20240108,091400,269620550,26600,26500,26600,26500,519
20240108,091300,255856700,26450,26500,26500,26450,15
20240108,091200,255459700,26550,26550,26600,26550,19
20240108,091100,254955200,26550,26500,26550,26500,314
20240108,091000,246628150,26500,26400,26500,26350,2568
20240108,090900,178891950,26400,26400,26400,26400,1169
20240108,090800,148030350,26500,26400,26500,26400,691
20240108,090700,129787850,26500,26400,26500,26400,1185
20240108,090600,98462700,26400,26500,26500,26400,248
20240108,090500,91915300,26500,26500,26550,26400,816
20240108,090400,70329550,26450,26550,26550,26450,112
20240108,090300,67367050,26450,26550,26550,26450,1003
20240108,090200,40792000,26550,26550,26550,26550,248
20240108,090100,34207600,26600,26600,26600,26600,23
20240108,090000,33595800,26600,26600,26600,26600,1193