KissMeData/084850/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195700,1051349800,26600,26600,26600,26600,832
20240118,195600,1051349800,26600,26600,26600,26600,0
20240118,195500,1051349800,26600,26600,26600,26600,0
20240118,195400,1051349800,26600,26600,26600,26600,0
20240118,195300,1051349800,26600,26600,26600,26600,0
20240118,195200,1051349800,26600,26600,26600,26600,0
20240118,195100,1051349800,26600,26600,26600,26600,0
20240118,195000,1051349800,26600,26600,26600,26600,0
20240118,194900,1051349800,26600,26600,26600,26600,0
20240118,194800,1051349800,26600,26600,26600,26600,0
20240118,194700,1051349800,26600,26600,26600,26600,0
20240118,194600,1051349800,26600,26600,26600,26600,0
20240118,194500,1051349800,26600,26600,26600,26600,0
20240118,194400,1051349800,26600,26600,26600,26600,0
20240118,194300,1051349800,26600,26600,26600,26600,0
20240118,194200,1051349800,26600,26600,26600,26600,0
20240118,194100,1051349800,26600,26600,26600,26600,0
20240118,194000,1051349800,26600,26600,26600,26600,0
20240118,193900,1051349800,26600,26600,26600,26600,0
20240118,193800,1051349800,26600,26600,26600,26600,0
20240118,193700,1051349800,26600,26600,26600,26600,0
20240118,193600,1051349800,26600,26600,26600,26600,0
20240118,193500,1051349800,26600,26600,26600,26600,0
20240118,193400,1051349800,26600,26600,26600,26600,0
20240118,193300,1051349800,26600,26600,26600,26600,0
20240118,193200,1051349800,26600,26600,26600,26600,0
20240118,193100,1051349800,26600,26600,26600,26600,0
20240118,193000,1051349800,26600,26600,26600,26600,0
20240118,192900,1051349800,26600,26600,26600,26600,0
20240118,192800,1051349800,26600,26600,26600,26600,0
20240118,192700,1051349800,26600,26600,26600,26600,832
20240118,192600,1051349800,26600,26600,26600,26600,0
20240118,192500,1051349800,26600,26600,26600,26600,0
20240118,192400,1051349800,26600,26600,26600,26600,0
20240118,192300,1051349800,26600,26600,26600,26600,0
20240118,192200,1051349800,26600,26600,26600,26600,0
20240118,192100,1051349800,26600,26600,26600,26600,0
20240118,192000,1051349800,26600,26600,26600,26600,0
20240118,191900,1051349800,26600,26600,26600,26600,0
20240118,191800,1051349800,26600,26600,26600,26600,0
20240118,191700,1051349800,26600,26600,26600,26600,0
20240118,191600,1051349800,26600,26600,26600,26600,0
20240118,191500,1051349800,26600,26600,26600,26600,0
20240118,191400,1051349800,26600,26600,26600,26600,0
20240118,191300,1051349800,26600,26600,26600,26600,0
20240118,191200,1051349800,26600,26600,26600,26600,0
20240118,191100,1051349800,26600,26600,26600,26600,0
20240118,191000,1051349800,26600,26600,26600,26600,0
20240118,190900,1051349800,26600,26600,26600,26600,0
20240118,190800,1051349800,26600,26600,26600,26600,0
20240118,190700,1051349800,26600,26600,26600,26600,0
20240118,190600,1051349800,26600,26600,26600,26600,0
20240118,190500,1051349800,26600,26600,26600,26600,0
20240118,190400,1051349800,26600,26600,26600,26600,0
20240118,190300,1051349800,26600,26600,26600,26600,0
20240118,190200,1051349800,26600,26600,26600,26600,0
20240118,190100,1051349800,26600,26600,26600,26600,0
20240118,190000,1051349800,26600,26600,26600,26600,0
20240118,185900,1051349800,26600,26600,26600,26600,0
20240118,185800,1051349800,26600,26600,26600,26600,0
20240118,185700,1051349800,26600,26600,26600,26600,832
20240118,185600,1051349800,26600,26600,26600,26600,0
20240118,185500,1051349800,26600,26600,26600,26600,0
20240118,185400,1051349800,26600,26600,26600,26600,0
20240118,185300,1051349800,26600,26600,26600,26600,0
20240118,185200,1051349800,26600,26600,26600,26600,0
20240118,185100,1051349800,26600,26600,26600,26600,0
20240118,185000,1051349800,26600,26600,26600,26600,0
20240118,184900,1051349800,26600,26600,26600,26600,0
20240118,184800,1051349800,26600,26600,26600,26600,0
20240118,184700,1051349800,26600,26600,26600,26600,0
20240118,184600,1051349800,26600,26600,26600,26600,0
20240118,184500,1051349800,26600,26600,26600,26600,0
20240118,184400,1051349800,26600,26600,26600,26600,0
20240118,184300,1051349800,26600,26600,26600,26600,0
20240118,184200,1051349800,26600,26600,26600,26600,0
20240118,184100,1051349800,26600,26600,26600,26600,0
20240118,184000,1051349800,26600,26600,26600,26600,0
20240118,183900,1051349800,26600,26600,26600,26600,0
20240118,183800,1051349800,26600,26600,26600,26600,0
20240118,183700,1051349800,26600,26600,26600,26600,0
20240118,183600,1051349800,26600,26600,26600,26600,0
20240118,183500,1051349800,26600,26600,26600,26600,0
20240118,183400,1051349800,26600,26600,26600,26600,0
20240118,183300,1051349800,26600,26600,26600,26600,0
20240118,183200,1051349800,26600,26600,26600,26600,0
20240118,183100,1051349800,26600,26600,26600,26600,0
20240118,183000,1051349800,26600,26600,26600,26600,0
20240118,182900,1051349800,26600,26600,26600,26600,0
20240118,182800,1051349800,26600,26600,26600,26600,0
20240118,182700,1051349800,26600,26600,26600,26600,832
20240118,182600,1051349800,26600,26600,26600,26600,0
20240118,182500,1051349800,26600,26600,26600,26600,0
20240118,182400,1051349800,26600,26600,26600,26600,0
20240118,182300,1051349800,26600,26600,26600,26600,0
20240118,182200,1051349800,26600,26600,26600,26600,0
20240118,182100,1051349800,26600,26600,26600,26600,0
20240118,182000,1051349800,26600,26600,26600,26600,0
20240118,181900,1051349800,26600,26600,26600,26600,0
20240118,181800,1051349800,26600,26600,26600,26600,0
20240118,181700,1051349800,26600,26600,26600,26600,0
20240118,181600,1051349800,26600,26600,26600,26600,0
20240118,181500,1051349800,26600,26600,26600,26600,0
20240118,181400,1051349800,26600,26600,26600,26600,0
20240118,181300,1051349800,26600,26600,26600,26600,0
20240118,181200,1051349800,26600,26600,26600,26600,0
20240118,181100,1051349800,26600,26600,26600,26600,0
20240118,181000,1051349800,26600,26600,26600,26600,0
20240118,180900,1051349800,26600,26600,26600,26600,0
20240118,180800,1051349800,26600,26600,26600,26600,0
20240118,180700,1051349800,26600,26600,26600,26600,0
20240118,180600,1051349800,26600,26600,26600,26600,0
20240118,180500,1051349800,26600,26600,26600,26600,0
20240118,180400,1051349800,26600,26600,26600,26600,0
20240118,180300,1051349800,26600,26600,26600,26600,0
20240118,180200,1051349800,26600,26600,26600,26600,0
20240118,180100,1051349800,26600,26600,26600,26600,0
20240118,180000,1051349800,26600,26600,26600,26600,0
20240118,175900,1051349800,26600,26600,26600,26600,0
20240118,175800,1051349800,26600,26600,26600,26600,0
20240118,175700,1051349800,26600,26600,26600,26600,832
20240118,175600,1051349800,26600,26600,26600,26600,0
20240118,175500,1051349800,26600,26600,26600,26600,0
20240118,175400,1051349800,26600,26600,26600,26600,0
20240118,175300,1051349800,26600,26600,26600,26600,0
20240118,175200,1051349800,26600,26600,26600,26600,0
20240118,175100,1051349800,26600,26600,26600,26600,0
20240118,175000,1051349800,26600,26600,26600,26600,0
20240118,174900,1051349800,26600,26600,26600,26600,0
20240118,174800,1051349800,26600,26600,26600,26600,0
20240118,174700,1051349800,26600,26600,26600,26600,0
20240118,174600,1051349800,26600,26600,26600,26600,0
20240118,174500,1051349800,26600,26600,26600,26600,0
20240118,174400,1051349800,26600,26600,26600,26600,0
20240118,174300,1051349800,26600,26600,26600,26600,0
20240118,174200,1051349800,26600,26600,26600,26600,0
20240118,174100,1051349800,26600,26600,26600,26600,0
20240118,174000,1051349800,26600,26600,26600,26600,0
20240118,173900,1051349800,26600,26600,26600,26600,0
20240118,173800,1051349800,26600,26600,26600,26600,0
20240118,173700,1051349800,26600,26600,26600,26600,0
20240118,173600,1051349800,26600,26600,26600,26600,0
20240118,173500,1051349800,26600,26600,26600,26600,0
20240118,173400,1051349800,26600,26600,26600,26600,0
20240118,173300,1051349800,26600,26600,26600,26600,0
20240118,173200,1051349800,26600,26600,26600,26600,0
20240118,173100,1051349800,26600,26600,26600,26600,0
20240118,173000,1051349800,26600,26600,26600,26600,0
20240118,172900,1051349800,26600,26600,26600,26600,0
20240118,172800,1051349800,26600,26600,26600,26600,0
20240118,172700,1051349800,26600,26600,26600,26600,832
20240118,172600,1051349800,26600,26600,26600,26600,0
20240118,172500,1051349800,26600,26600,26600,26600,0
20240118,172400,1051349800,26600,26600,26600,26600,0
20240118,172300,1051349800,26600,26600,26600,26600,0
20240118,172200,1051349800,26600,26600,26600,26600,0
20240118,172100,1051349800,26600,26600,26600,26600,0
20240118,172000,1051349800,26600,26600,26600,26600,0
20240118,171900,1051349800,26600,26600,26600,26600,0
20240118,171800,1051349800,26600,26600,26600,26600,0
20240118,171700,1051349800,26600,26600,26600,26600,0
20240118,171600,1051349800,26600,26600,26600,26600,0
20240118,171500,1051349800,26600,26600,26600,26600,0
20240118,171400,1051349800,26600,26600,26600,26600,0
20240118,171300,1051349800,26600,26600,26600,26600,0
20240118,171200,1051349800,26600,26600,26600,26600,0
20240118,171100,1051349800,26600,26600,26600,26600,0
20240118,171000,1051349800,26600,26600,26600,26600,0
20240118,170900,1051349800,26600,26600,26600,26600,0
20240118,170800,1051349800,26600,26600,26600,26600,0
20240118,170700,1051349800,26600,26600,26600,26600,0
20240118,170600,1051349800,26600,26600,26600,26600,0
20240118,170500,1051349800,26600,26600,26600,26600,0
20240118,170400,1051349800,26600,26600,26600,26600,0
20240118,170300,1051349800,26600,26600,26600,26600,0
20240118,170200,1051349800,26600,26600,26600,26600,0
20240118,170100,1051349800,26600,26600,26600,26600,0
20240118,170000,1051349800,26600,26600,26600,26600,0
20240118,165900,1051349800,26600,26600,26600,26600,0
20240118,165800,1051349800,26600,26600,26600,26600,0
20240118,165700,1051349800,26600,26600,26600,26600,832
20240118,165600,1051349800,26600,26600,26600,26600,0
20240118,165500,1051349800,26600,26600,26600,26600,0
20240118,165400,1051349800,26600,26600,26600,26600,0
20240118,165300,1051349800,26600,26600,26600,26600,0
20240118,165200,1051349800,26600,26600,26600,26600,0
20240118,165100,1051349800,26600,26600,26600,26600,0
20240118,165000,1051349800,26600,26600,26600,26600,0
20240118,164900,1051349800,26600,26600,26600,26600,0
20240118,164800,1051349800,26600,26600,26600,26600,0
20240118,164700,1051349800,26600,26600,26600,26600,0
20240118,164600,1051349800,26600,26600,26600,26600,0
20240118,164500,1051349800,26600,26600,26600,26600,0
20240118,164400,1051349800,26600,26600,26600,26600,0
20240118,164300,1051349800,26600,26600,26600,26600,0
20240118,164200,1051349800,26600,26600,26600,26600,0
20240118,164100,1051349800,26600,26600,26600,26600,0
20240118,164000,1051349800,26600,26600,26600,26600,0
20240118,163900,1051349800,26600,26600,26600,26600,0
20240118,163800,1051349800,26600,26600,26600,26600,0
20240118,163700,1051349800,26600,26600,26600,26600,0
20240118,163600,1051349800,26600,26600,26600,26600,0
20240118,163500,1051349800,26600,26600,26600,26600,0
20240118,163400,1051349800,26600,26600,26600,26600,0
20240118,163300,1051349800,26600,26600,26600,26600,0
20240118,163200,1051349800,26600,26600,26600,26600,0
20240118,163100,1051349800,26600,26600,26600,26600,0
20240118,163000,1051349800,26600,26600,26600,26600,0
20240118,162900,1051349800,26600,26600,26600,26600,0
20240118,162800,1051349800,26600,26600,26600,26600,0
20240118,162700,1051349800,26600,26600,26600,26600,832
20240118,162600,1051349800,26600,26600,26600,26600,0
20240118,162500,1051349800,26600,26600,26600,26600,0
20240118,162400,1051349800,26600,26600,26600,26600,0
20240118,162300,1051349800,26600,26600,26600,26600,0
20240118,162200,1051349800,26600,26600,26600,26600,0
20240118,162100,1051349800,26600,26600,26600,26600,0
20240118,162000,1051349800,26600,26600,26600,26600,0
20240118,161900,1051349800,26600,26600,26600,26600,0
20240118,161800,1051349800,26600,26600,26600,26600,0
20240118,161700,1051349800,26600,26600,26600,26600,0
20240118,161600,1051349800,26600,26600,26600,26600,0
20240118,161500,1051349800,26600,26600,26600,26600,0
20240118,161400,1051349800,26600,26600,26600,26600,0
20240118,161300,1051349800,26600,26600,26600,26600,0
20240118,161200,1051349800,26600,26600,26600,26600,0
20240118,161100,1051349800,26600,26600,26600,26600,0
20240118,161000,1051349800,26600,26600,26600,26600,0
20240118,160900,1051349800,26600,26600,26600,26600,0
20240118,160800,1051349800,26600,26600,26600,26600,0
20240118,160700,1051349800,26600,26600,26600,26600,0
20240118,160600,1051349800,26600,26600,26600,26600,0
20240118,160500,1051349800,26600,26600,26600,26600,0
20240118,160400,1051349800,26600,26600,26600,26600,0
20240118,160300,1051349800,26600,26600,26600,26600,0
20240118,160200,1051349800,26600,26600,26600,26600,0
20240118,160100,1051349800,26600,26600,26600,26600,0
20240118,160000,1051349800,26600,26600,26600,26600,0
20240118,155900,1051349800,26600,26600,26600,26600,0
20240118,155800,1051349800,26600,26600,26600,26600,0
20240118,155700,1051349800,26600,26600,26600,26600,832
20240118,155600,1051349800,26600,26600,26600,26600,0
20240118,155500,1051349800,26600,26600,26600,26600,0
20240118,155400,1051349800,26600,26600,26600,26600,0
20240118,155300,1051349800,26600,26600,26600,26600,0
20240118,155200,1051349800,26600,26600,26600,26600,0
20240118,155100,1051349800,26600,26600,26600,26600,0
20240118,155000,1051349800,26600,26600,26600,26600,0
20240118,154900,1051349800,26600,26600,26600,26600,0
20240118,154800,1051349800,26600,26600,26600,26600,0
20240118,154700,1051349800,26600,26600,26600,26600,0
20240118,154600,1051349800,26600,26600,26600,26600,0
20240118,154500,1051349800,26600,26600,26600,26600,0
20240118,154400,1051349800,26600,26600,26600,26600,0
20240118,154300,1051349800,26600,26600,26600,26600,0
20240118,154200,1051349800,26600,26600,26600,26600,0
20240118,154100,1051349800,26600,26600,26600,26600,0
20240118,154000,1051349800,26600,26600,26600,26600,0
20240118,153900,1051349800,26600,26600,26600,26600,0
20240118,153800,1051349800,26600,26600,26600,26600,0
20240118,153700,1051349800,26600,26600,26600,26600,0
20240118,153600,1051349800,26600,26600,26600,26600,0
20240118,153500,1051349800,26600,26600,26600,26600,0
20240118,153400,1051349800,26600,26600,26600,26600,0
20240118,153300,1051349800,26600,26600,26600,26600,0
20240118,153200,1051349800,26600,26600,26600,26600,0
20240118,153100,1051349800,26600,26600,26600,26600,0
20240118,153000,1051349800,26600,26600,26600,26600,832
20240118,152900,1029218600,26700,26700,26700,26700,0
20240118,152800,1029218600,26700,26700,26700,26700,0
20240118,152700,1029218600,26700,26700,26700,26700,0
20240118,152600,1029218600,26700,26700,26700,26700,0
20240118,152500,1029218600,26700,26700,26700,26700,0
20240118,152400,1029218600,26700,26700,26700,26700,0
20240118,152300,1029218600,26700,26700,26700,26700,0
20240118,152200,1029218600,26700,26700,26700,26700,0
20240118,152100,1029218600,26700,26700,26700,26700,0
20240118,152000,1029218600,26700,26700,26700,26700,0
20240118,151900,1029218600,26700,26800,26850,26700,290
20240118,151800,1021444750,26850,26800,26850,26800,32
20240118,151700,1020586750,26800,26800,26800,26800,0
20240118,151600,1020586750,26800,26800,26800,26800,101
20240118,151500,1017879950,26800,26850,26850,26800,177
20240118,151400,1013130100,26900,26900,26900,26900,6
20240118,151300,1012968700,26900,26850,26900,26850,127
20240118,151200,1009557500,26850,26950,26950,26850,349
20240118,151100,1000172450,26950,26950,26950,26950,31
20240118,151000,999337000,26950,26950,27000,26900,46
20240118,150900,998096900,27000,27000,27000,27000,251
20240118,150800,991319900,27000,26950,27000,26950,453
20240118,150700,979104350,26950,26950,26950,26900,240
20240118,150600,972636850,26950,26950,26950,26950,120
20240118,150500,969402850,26950,26950,26950,26950,31
20240118,150400,968567400,26950,26950,26950,26900,63
20240118,150300,966869900,26950,26900,26950,26900,113
20240118,150200,963828900,26900,26850,26900,26850,65
20240118,150100,962081950,26850,26850,26850,26850,74
20240118,150000,960095050,26850,26850,26850,26850,20
20240118,145900,959558050,26800,26850,26850,26800,13
20240118,145800,959209400,26850,26850,26850,26850,22
20240118,145700,958618700,26850,26800,26850,26800,65
20240118,145600,956875250,26800,26800,26800,26750,73
20240118,145500,954919350,26800,26800,26800,26800,17
20240118,145400,954463750,26750,26750,26750,26750,44
20240118,145300,953286750,26700,26700,26750,26700,63
20240118,145200,951601650,26750,26750,26750,26750,0
20240118,145100,951601650,26750,26750,26750,26750,0
20240118,145000,951601650,26750,26750,26750,26750,0
20240118,144900,951601650,26750,26750,26750,26750,8
20240118,144800,951387650,26750,26750,26750,26750,2
20240118,144700,951334150,26750,26750,26750,26750,12
20240118,144600,951013150,26750,26750,26750,26750,60
20240118,144500,949408150,26750,26750,26750,26750,30
20240118,144400,948605650,26800,26750,26800,26750,53
20240118,144300,947186650,26750,26750,26800,26750,250
20240118,144200,940498900,26800,26800,26800,26800,208
20240118,144100,934924500,26750,26750,26750,26750,0
20240118,144000,934924500,26750,26750,26750,26750,1
20240118,143900,934897750,26800,26800,26800,26800,0
20240118,143800,934897750,26800,26750,26800,26750,36
20240118,143700,933934250,26750,26750,26750,26750,85
20240118,143600,931660500,26700,26700,26700,26700,0
20240118,143500,931660500,26700,26700,26700,26700,0
20240118,143400,931660500,26700,26700,26700,26700,25
20240118,143300,930993000,26700,26700,26700,26700,8
20240118,143200,930779400,26700,26700,26700,26700,108
20240118,143100,927895800,26700,26700,26700,26700,198
20240118,143000,922609200,26700,26700,26700,26700,0
20240118,142900,922609200,26700,26700,26700,26700,0
20240118,142800,922609200,26700,26700,26700,26700,5
20240118,142700,922475700,26700,26750,26750,26700,56
20240118,142600,920979550,26750,26750,26750,26750,0
20240118,142500,920979550,26750,26750,26750,26750,60
20240118,142400,919374550,26750,26750,26750,26750,63
20240118,142300,917689300,26800,26750,26800,26750,22
20240118,142200,917100750,26750,26750,26750,26700,75
20240118,142100,915095300,26700,26700,26700,26700,1
20240118,142000,915068600,26750,26750,26750,26750,8
20240118,141900,914854600,26700,26700,26700,26700,0
20240118,141800,914854600,26700,26700,26700,26700,0
20240118,141700,914854600,26700,26700,26700,26700,50
20240118,141600,913519600,26700,26750,26750,26700,23
20240118,141500,912904700,26750,26850,26900,26750,312
20240118,141400,904535100,26900,26850,26900,26850,103
20240118,141300,901769500,26900,26900,26900,26850,31
20240118,141200,900936600,26900,26900,26900,26900,50
20240118,141100,899591600,26850,26850,26900,26850,171
20240118,141000,895000200,26900,26900,26900,26900,28
20240118,140900,894247000,26900,26900,26900,26850,139
20240118,140800,890509300,26850,26850,26850,26850,115
20240118,140700,887421550,26850,26850,26900,26850,121
20240118,140600,884170450,26850,26900,26900,26800,561
20240118,140500,869089550,26900,26900,26950,26900,565
20240118,140400,853883950,26850,26800,26850,26800,78
20240118,140300,851790450,26850,26850,26850,26850,90
20240118,140200,849373950,26800,26750,26800,26750,190
20240118,140100,844283800,26750,26650,26800,26650,1673
20240118,140000,799616650,26600,26550,26600,26550,32
20240118,135900,798765950,26550,26650,26650,26550,88
20240118,135800,796423400,26650,26600,26650,26550,177
20240118,135700,791714800,26550,26550,26600,26550,326
20240118,135600,783046350,26550,26550,26550,26550,202
20240118,135500,777683250,26500,26500,26500,26500,92
20240118,135400,775245250,26500,26500,26500,26500,68
20240118,135300,773443250,26550,26550,26550,26500,115
20240118,135200,770390200,26550,26500,26550,26500,215
20240118,135100,764685250,26500,26450,26500,26450,32
20240118,135000,763837300,26450,26500,26500,26450,289
20240118,134900,756186600,26500,26500,26550,26500,40
20240118,134800,755126200,26450,26400,26450,26400,137
20240118,134700,751508000,26400,26400,26400,26400,34
20240118,134600,750610400,26450,26450,26450,26450,160
20240118,134500,746378400,26500,26500,26500,26500,185
20240118,134400,741475900,26500,26500,26500,26450,188
20240118,134300,736494150,26450,26450,26450,26450,94
20240118,134200,734007850,26400,26400,26400,26400,29
20240118,134100,733242250,26400,26400,26400,26400,96
20240118,134000,730707850,26350,26400,26400,26350,88
20240118,133900,728388650,26350,26350,26350,26350,43
20240118,133800,727255600,26300,26350,26350,26300,41
20240118,133700,726175300,26350,26300,26350,26300,88
20240118,133600,723860500,26300,26350,26350,26300,133
20240118,133500,720360500,26350,26400,26400,26350,27
20240118,133400,719648650,26350,26350,26350,26350,0
20240118,133300,719648650,26350,26300,26350,26300,315
20240118,133200,711350250,26300,26300,26300,26300,10
20240118,133100,711087250,26300,26300,26300,26300,38
20240118,133000,710087850,26300,26400,26400,26300,539
20240118,132900,695885150,26400,26400,26450,26400,26
20240118,132800,695198600,26400,26400,26400,26400,61
20240118,132700,693588200,26400,26400,26400,26400,0
20240118,132600,693588200,26400,26350,26400,26350,18
20240118,132500,693113500,26350,26350,26350,26350,11
20240118,132400,692823650,26400,26400,26400,26400,0
20240118,132300,692823650,26400,26400,26400,26400,0
20240118,132200,692823650,26400,26400,26400,26400,1
20240118,132100,692797250,26350,26400,26400,26350,12
20240118,132000,692480950,26400,26400,26400,26400,91
20240118,131900,690078550,26400,26400,26400,26400,29
20240118,131800,689312950,26350,26400,26400,26350,16
20240118,131700,688890950,26350,26350,26350,26350,0
20240118,131600,688890950,26350,26350,26350,26350,16
20240118,131500,688469350,26350,26350,26350,26350,1
20240118,131400,688443000,26450,26450,26450,26450,0
20240118,131300,688443000,26450,26450,26450,26450,0
20240118,131200,688443000,26450,26400,26450,26400,68
20240118,131100,686647750,26400,26400,26400,26400,24
20240118,131000,686014150,26450,26450,26450,26450,1
20240118,130900,685987700,26300,26400,26400,26250,710
20240118,130800,667310100,26350,26350,26350,26350,0
20240118,130700,667310100,26350,26350,26350,26350,10
20240118,130600,667046600,26500,26450,26500,26400,504
20240118,130500,653719300,26500,26500,26500,26500,18
20240118,130400,653242300,26500,26500,26500,26500,13
20240118,130300,652897800,26450,26500,26500,26450,27
20240118,130200,652182700,26500,26500,26500,26500,18
20240118,130100,651705700,26500,26500,26500,26500,0
20240118,130000,651705700,26500,26500,26500,26500,39
20240118,125900,650672200,26500,26500,26500,26500,12
20240118,125800,650354200,26500,26500,26500,26500,8
20240118,125700,650142200,26500,26500,26500,26450,37
20240118,125600,649161900,26500,26500,26500,26500,17
20240118,125500,648711400,26500,26500,26500,26500,9
20240118,125400,648472900,26500,26500,26500,26500,24
20240118,125300,647836900,26500,26500,26500,26500,6
20240118,125200,647677900,26500,26500,26500,26500,1
20240118,125100,647651400,26450,26450,26450,26450,1
20240118,125000,647624950,26500,26500,26500,26500,29
20240118,124900,646856450,26500,26500,26500,26500,26
20240118,124800,646167450,26500,26500,26500,26500,29
20240118,124700,645398950,26500,26500,26500,26500,45
20240118,124600,644206450,26500,26500,26500,26450,65
20240118,124500,642484150,26500,26500,26500,26500,60
20240118,124400,640894150,26550,26550,26550,26550,24
20240118,124300,640256950,26450,26500,26500,26450,33
20240118,124200,639382500,26500,26500,26500,26500,198
20240118,124100,634135500,26500,26450,26500,26450,25
20240118,124000,633473500,26500,26500,26500,26500,18
20240118,123900,632996500,26500,26500,26500,26500,14
20240118,123800,632625500,26500,26500,26500,26500,8
20240118,123700,632413500,26500,26500,26500,26500,25
20240118,123600,631751000,26500,26450,26500,26450,51
20240118,123500,630401500,26450,26450,26450,26450,8
20240118,123400,630189900,26450,26450,26450,26450,17
20240118,123300,629740250,26450,26450,26450,26450,10
20240118,123200,629475750,26450,26450,26450,26450,11
20240118,123100,629184800,26400,26450,26450,26400,39
20240118,123000,628153300,26450,26450,26450,26450,14
20240118,122900,627783000,26450,26450,26450,26450,0
20240118,122800,627783000,26450,26450,26450,26450,0
20240118,122700,627783000,26450,26450,26450,26450,116
20240118,122600,624714800,26400,26400,26400,26400,0
20240118,122500,624714800,26400,26400,26400,26400,0
20240118,122400,624714800,26400,26400,26400,26400,2
20240118,122300,624662000,26400,26400,26400,26400,68
20240118,122200,622866800,26400,26400,26400,26400,0
20240118,122100,622866800,26400,26400,26400,26400,0
20240118,122000,622866800,26400,26400,26400,26400,0
20240118,121900,622866800,26400,26450,26450,26400,524
20240118,121800,609007600,26400,26400,26400,26400,13
20240118,121700,608664400,26400,26400,26400,26400,26
20240118,121600,607978000,26400,26400,26400,26350,27
20240118,121500,607265450,26450,26400,26450,26350,12
20240118,121400,606948700,26400,26400,26400,26400,28
20240118,121300,606209500,26400,26350,26400,26350,20
20240118,121200,605682050,26450,26400,26450,26350,36
20240118,121100,604732250,26400,26400,26400,26400,34
20240118,121000,603834650,26400,26250,26450,26250,18
20240118,120900,603359350,26250,26250,26250,26250,24
20240118,120800,602729350,26200,26200,26200,26200,0
20240118,120700,602729350,26200,26200,26200,26200,0
20240118,120600,602729350,26200,26200,26200,26200,0
20240118,120500,602729350,26200,26200,26200,26200,0
20240118,120400,602729350,26200,26200,26200,26200,13
20240118,120300,602388750,26150,26150,26150,26150,0
20240118,120200,602388750,26150,26150,26150,26150,0
20240118,120100,602388750,26150,26150,26150,26150,0
20240118,120000,602388750,26150,26150,26200,26100,201
20240118,115900,597136000,26150,26150,26150,26150,6
20240118,115800,596979100,26200,26200,26200,26200,0
20240118,115700,596979100,26200,26200,26200,26200,20
20240118,115600,596455100,26200,26200,26200,26150,260
20240118,115500,589647250,26250,26350,26350,26250,740
20240118,115400,570186800,26400,26350,26400,26350,29
20240118,115300,569422050,26350,26400,26450,26350,121
20240118,115200,566227450,26400,26400,26400,26400,0
20240118,115100,566227450,26400,26400,26400,26400,0
20240118,115000,566227450,26400,26400,26400,26400,0
20240118,114900,566227450,26400,26400,26400,26400,12
20240118,114800,565910650,26400,26400,26400,26350,59
20240118,114700,564354800,26400,26400,26400,26350,59
20240118,114600,562798500,26400,26400,26400,26400,0
20240118,114500,562798500,26400,26400,26400,26400,31
20240118,114400,561980100,26350,26400,26400,26350,35
20240118,114300,561056900,26450,26450,26450,26400,114
20240118,114200,558042550,26450,26450,26450,26450,14
20240118,114100,557672250,26500,26500,26500,26500,165
20240118,114000,553299750,26550,26550,26550,26550,8
20240118,113900,553087350,26500,26500,26500,26500,1
20240118,113800,553060850,26550,26550,26550,26550,82
20240118,113700,550883750,26600,26600,26600,26600,0
20240118,113600,550883750,26600,26600,26600,26600,0
20240118,113500,550883750,26600,26600,26600,26600,11
20240118,113400,550591150,26600,26650,26650,26600,17
20240118,113300,550138900,26600,26600,26600,26600,14
20240118,113200,549766500,26600,26600,26600,26600,112
20240118,113100,546787300,26650,26650,26650,26650,11
20240118,113000,546494150,26600,26600,26600,26600,0
20240118,112900,546494150,26600,26550,26600,26550,408
20240118,112800,535642850,26450,26550,26550,26450,90
20240118,112700,533258100,26550,26550,26550,26550,14
20240118,112600,532886400,26550,26550,26550,26550,10
20240118,112500,532620900,26550,26550,26550,26550,9
20240118,112400,532381950,26500,26550,26550,26500,83
20240118,112300,530180550,26550,26500,26550,26500,49
20240118,112200,528880550,26500,26500,26500,26500,27
20240118,112100,528165050,26550,26550,26600,26550,34
20240118,112000,527261650,26550,26500,26550,26500,62
20240118,111900,525617050,26500,26500,26500,26500,10
20240118,111800,525352050,26500,26450,26500,26450,235
20240118,111700,519134600,26450,26450,26450,26450,103
20240118,111600,516410250,26450,26400,26450,26400,10
20240118,111500,516145850,26400,26350,26400,26350,181
20240118,111400,511375750,26350,26350,26350,26350,0
20240118,111300,511375750,26350,26350,26350,26350,22
20240118,111200,510796050,26350,26400,26400,26350,19
20240118,111100,510295050,26350,26350,26350,26350,4
20240118,111000,510189650,26350,26350,26350,26350,11
20240118,110900,509899800,26350,26300,26350,26300,43
20240118,110800,508768500,26350,26350,26350,26350,0
20240118,110700,508768500,26350,26300,26350,26300,18
20240118,110600,508294300,26350,26350,26350,26350,87
20240118,110500,506001850,26400,26400,26400,26400,34
20240118,110400,505104250,26450,26400,26450,26400,9
20240118,110300,504866250,26400,26400,26400,26400,3
20240118,110200,504787050,26400,26400,26400,26400,4
20240118,110100,504681450,26400,26400,26400,26400,2
20240118,110000,504628650,26350,26350,26350,26350,102
20240118,105900,501940950,26400,26400,26400,26400,108
20240118,105800,499089750,26400,26400,26400,26400,0
20240118,105700,499089750,26400,26400,26400,26400,8
20240118,105600,498878550,26400,26400,26400,26400,0
20240118,105500,498878550,26400,26400,26400,26400,0
20240118,105400,498878550,26400,26400,26400,26400,114
20240118,105300,495868950,26400,26400,26400,26400,0
20240118,105200,495868950,26400,26400,26400,26350,79
20240118,105100,493786050,26400,26400,26400,26400,2
20240118,105000,493733250,26400,26400,26400,26400,108
20240118,104900,490882050,26400,26400,26400,26400,8
20240118,104800,490670850,26400,26400,26400,26400,0
20240118,104700,490670850,26400,26400,26400,26400,2
20240118,104600,490618050,26400,26400,26400,26400,8
20240118,104500,490406850,26350,26350,26350,26350,13
20240118,104400,490064300,26350,26350,26350,26350,39
20240118,104300,489036650,26350,26300,26350,26300,218
20240118,104200,483303150,26350,26400,26400,26300,388
20240118,104100,473088850,26450,26450,26450,26450,0
20240118,104000,473088850,26450,26450,26450,26450,59
20240118,103900,471528300,26500,26500,26500,26500,121
20240118,103800,468321800,26500,26500,26500,26500,0
20240118,103700,468321800,26500,26500,26500,26500,20
20240118,103600,467791800,26550,26550,26550,26550,0
20240118,103500,467791800,26550,26550,26550,26550,7
20240118,103400,467605950,26550,26550,26550,26550,10
20240118,103300,467340450,26600,26650,26650,26600,175
20240118,103200,462676750,26650,26650,26650,26650,0
20240118,103100,462676750,26650,26650,26650,26650,26
20240118,103000,461983850,26650,26600,26650,26600,194
20240118,102900,456819800,26600,26500,26600,26500,733
20240118,102800,437388550,26500,26500,26500,26500,5
20240118,102700,437256050,26500,26500,26500,26500,196
20240118,102600,432062050,26500,26500,26500,26500,0
20240118,102500,432062050,26500,26500,26500,26500,6
20240118,102400,431903050,26450,26500,26500,26450,160
20240118,102300,427663300,26550,26550,26550,26550,0
20240118,102200,427663300,26550,26550,26550,26550,8
20240118,102100,427450900,26550,26550,26550,26550,34
20240118,102000,426548200,26550,26550,26550,26550,75
20240118,101900,424556950,26550,26550,26550,26550,67
20240118,101800,422778100,26500,26500,26500,26500,0
20240118,101700,422778100,26500,26500,26500,26500,1
20240118,101600,422751600,26500,26500,26500,26500,20
20240118,101500,422221600,26650,26600,26650,26600,40
20240118,101400,421157350,26500,26500,26500,26500,100
20240118,101300,418507350,26500,26600,26600,26500,45
20240118,101200,417310650,26650,26650,26650,26600,98
20240118,101100,414700100,26650,26650,26650,26650,74
20240118,101000,412728000,26600,26550,26600,26550,42
20240118,100900,411612800,26550,26550,26550,26550,160
20240118,100800,407364800,26700,26700,26700,26700,0
20240118,100700,407364800,26700,26700,26700,26700,207
20240118,100600,401837900,26700,26700,26700,26700,55
20240118,100500,400369400,26700,26700,26700,26700,30
20240118,100400,399568400,26600,26550,26600,26550,130
20240118,100300,396112900,26500,26500,26500,26500,1
20240118,100200,396086400,26500,26500,26500,26500,49
20240118,100100,394787900,26600,26450,26600,26450,5
20240118,100000,394655200,26450,26500,26550,26450,319
20240118,095900,386208050,26500,26550,26550,26500,46
20240118,095800,384987250,26550,26450,26550,26450,765
20240118,095700,364707900,26300,26450,26450,26300,700
20240118,095600,346236550,26500,26500,26500,26500,7
20240118,095500,346051050,26500,26550,26550,26500,11
20240118,095400,345759500,26550,26600,26600,26550,27
20240118,095300,345042150,26450,26450,26450,26450,111
20240118,095200,342106200,26450,26450,26450,26450,115
20240118,095100,339064450,26500,26550,26550,26450,304
20240118,095000,331008250,26600,26550,26600,26550,272
20240118,094900,323785300,26550,26550,26550,26550,9
20240118,094800,323546350,26500,26450,26500,26450,337
20240118,094700,314628350,26450,26450,26450,26450,0
20240118,094600,314628350,26450,26450,26450,26450,6
20240118,094500,314469650,26450,26450,26450,26450,8
20240118,094400,314258050,26500,26450,26500,26450,41
20240118,094300,313171600,26450,26450,26450,26450,0
20240118,094200,313171600,26450,26450,26450,26450,0
20240118,094100,313171600,26450,26400,26450,26400,223
20240118,094000,307279950,26400,26400,26450,26400,138
20240118,093900,303635050,26350,26350,26350,26350,2
20240118,093800,303582350,26350,26600,26600,26350,219
20240118,093700,297798650,26500,26400,26500,26400,152
20240118,093600,293784750,26400,26400,26400,26400,8
20240118,093500,293573550,26350,26300,26350,26300,32
20240118,093400,292730550,26300,26300,26300,26300,61
20240118,093300,291126250,26300,26250,26300,26250,336
20240118,093200,282301350,26200,26200,26250,26200,75
20240118,093100,280332700,26150,26050,26250,26000,1150
20240118,093000,250359500,26100,26100,26100,26100,272
20240118,092900,243260300,26000,26000,26000,26000,0
20240118,092800,243260300,26000,26000,26000,26000,10
20240118,092700,243000300,26050,26050,26050,26050,62
20240118,092600,241385200,26100,26200,26200,26100,2
20240118,092500,241332900,26100,26150,26150,26100,13
20240118,092400,240993000,26100,26100,26100,26000,237
20240118,092300,234816600,26050,26150,26150,25650,2745
20240118,092200,163645250,26250,26250,26250,26250,8
20240118,092100,163435250,26250,26400,26400,25900,1688
20240118,092000,119299450,26450,26450,26450,26450,11
20240118,091900,119008500,26450,26500,26500,26450,27
20240118,091800,118294300,26500,26500,26500,26500,20
20240118,091700,117764300,26550,26600,26600,26550,1203
20240118,091600,85766700,26650,26650,26650,26650,45
20240118,091500,84567450,26650,26650,26700,26650,89
20240118,091400,82194900,26650,26900,26900,26600,715
20240118,091300,63088550,26900,26700,26900,26700,158
20240118,091200,58857550,26700,26700,26700,26700,10
20240118,091100,58590550,26600,26450,26800,26450,242
20240118,091000,52145700,26400,26400,26400,26400,0
20240118,090900,52145700,26400,26350,26400,26250,107
20240118,090800,49325800,26200,26300,26350,26200,341
20240118,090700,40375750,26350,26400,26400,26350,53
20240118,090600,38977950,26400,26300,26400,26300,11
20240118,090500,38687650,26300,26400,26400,26300,179
20240118,090400,33965700,26500,26500,26600,26500,57
20240118,090300,32451850,26500,26650,26650,26500,69
20240118,090200,30621450,26600,26650,26650,26600,83
20240118,090100,28413100,26800,26850,26850,26600,396
20240118,090000,17819150,26900,26800,27000,26800,664