KissMeData/111770/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,201400,3469391250,41450,41450,41450,41450,2395
20240116,201300,3469391250,41450,41450,41450,41450,0
20240116,201200,3469391250,41450,41450,41450,41450,0
20240116,201100,3469391250,41450,41450,41450,41450,0
20240116,201000,3469391250,41450,41450,41450,41450,0
20240116,200900,3469391250,41450,41450,41450,41450,0
20240116,200800,3469391250,41450,41450,41450,41450,0
20240116,200700,3469391250,41450,41450,41450,41450,0
20240116,200600,3469391250,41450,41450,41450,41450,0
20240116,200500,3469391250,41450,41450,41450,41450,0
20240116,200400,3469391250,41450,41450,41450,41450,0
20240116,200300,3469391250,41450,41450,41450,41450,0
20240116,200200,3469391250,41450,41450,41450,41450,0
20240116,200100,3469391250,41450,41450,41450,41450,0
20240116,200000,3469391250,41450,41450,41450,41450,0
20240116,195900,3469391250,41450,41450,41450,41450,0
20240116,195800,3469391250,41450,41450,41450,41450,0
20240116,195700,3469391250,41450,41450,41450,41450,0
20240116,195600,3469391250,41450,41450,41450,41450,0
20240116,195500,3469391250,41450,41450,41450,41450,0
20240116,195400,3469391250,41450,41450,41450,41450,0
20240116,195300,3469391250,41450,41450,41450,41450,0
20240116,195200,3469391250,41450,41450,41450,41450,0
20240116,195100,3469391250,41450,41450,41450,41450,0
20240116,195000,3469391250,41450,41450,41450,41450,0
20240116,194900,3469391250,41450,41450,41450,41450,0
20240116,194800,3469391250,41450,41450,41450,41450,0
20240116,194700,3469391250,41450,41450,41450,41450,0
20240116,194600,3469391250,41450,41450,41450,41450,0
20240116,194500,3469391250,41450,41450,41450,41450,0
20240116,194400,3469391250,41450,41450,41450,41450,2395
20240116,194300,3469391250,41450,41450,41450,41450,0
20240116,194200,3469391250,41450,41450,41450,41450,0
20240116,194100,3469391250,41450,41450,41450,41450,0
20240116,194000,3469391250,41450,41450,41450,41450,0
20240116,193900,3469391250,41450,41450,41450,41450,0
20240116,193800,3469391250,41450,41450,41450,41450,0
20240116,193700,3469391250,41450,41450,41450,41450,0
20240116,193600,3469391250,41450,41450,41450,41450,0
20240116,193500,3469391250,41450,41450,41450,41450,0
20240116,193400,3469391250,41450,41450,41450,41450,0
20240116,193300,3469391250,41450,41450,41450,41450,0
20240116,193200,3469391250,41450,41450,41450,41450,0
20240116,193100,3469391250,41450,41450,41450,41450,0
20240116,193000,3469391250,41450,41450,41450,41450,0
20240116,192900,3469391250,41450,41450,41450,41450,0
20240116,192800,3469391250,41450,41450,41450,41450,0
20240116,192700,3469391250,41450,41450,41450,41450,0
20240116,192600,3469391250,41450,41450,41450,41450,0
20240116,192500,3469391250,41450,41450,41450,41450,0
20240116,192400,3469391250,41450,41450,41450,41450,0
20240116,192300,3469391250,41450,41450,41450,41450,0
20240116,192200,3469391250,41450,41450,41450,41450,0
20240116,192100,3469391250,41450,41450,41450,41450,0
20240116,192000,3469391250,41450,41450,41450,41450,0
20240116,191900,3469391250,41450,41450,41450,41450,0
20240116,191800,3469391250,41450,41450,41450,41450,0
20240116,191700,3469391250,41450,41450,41450,41450,0
20240116,191600,3469391250,41450,41450,41450,41450,0
20240116,191500,3469391250,41450,41450,41450,41450,0
20240116,191400,3469391250,41450,41450,41450,41450,2395
20240116,191300,3469391250,41450,41450,41450,41450,0
20240116,191200,3469391250,41450,41450,41450,41450,0
20240116,191100,3469391250,41450,41450,41450,41450,0
20240116,191000,3469391250,41450,41450,41450,41450,0
20240116,190900,3469391250,41450,41450,41450,41450,0
20240116,190800,3469391250,41450,41450,41450,41450,0
20240116,190700,3469391250,41450,41450,41450,41450,0
20240116,190600,3469391250,41450,41450,41450,41450,0
20240116,190500,3469391250,41450,41450,41450,41450,0
20240116,190400,3469391250,41450,41450,41450,41450,0
20240116,190300,3469391250,41450,41450,41450,41450,0
20240116,190200,3469391250,41450,41450,41450,41450,0
20240116,190100,3469391250,41450,41450,41450,41450,0
20240116,190000,3469391250,41450,41450,41450,41450,0
20240116,185900,3469391250,41450,41450,41450,41450,0
20240116,185800,3469391250,41450,41450,41450,41450,0
20240116,185700,3469391250,41450,41450,41450,41450,0
20240116,185600,3469391250,41450,41450,41450,41450,0
20240116,185500,3469391250,41450,41450,41450,41450,0
20240116,185400,3469391250,41450,41450,41450,41450,0
20240116,185300,3469391250,41450,41450,41450,41450,0
20240116,185200,3469391250,41450,41450,41450,41450,0
20240116,185100,3469391250,41450,41450,41450,41450,0
20240116,185000,3469391250,41450,41450,41450,41450,0
20240116,184900,3469391250,41450,41450,41450,41450,0
20240116,184800,3469391250,41450,41450,41450,41450,0
20240116,184700,3469391250,41450,41450,41450,41450,0
20240116,184600,3469391250,41450,41450,41450,41450,0
20240116,184500,3469391250,41450,41450,41450,41450,0
20240116,184400,3469391250,41450,41450,41450,41450,2395
20240116,184300,3469391250,41450,41450,41450,41450,0
20240116,184200,3469391250,41450,41450,41450,41450,0
20240116,184100,3469391250,41450,41450,41450,41450,0
20240116,184000,3469391250,41450,41450,41450,41450,0
20240116,183900,3469391250,41450,41450,41450,41450,0
20240116,183800,3469391250,41450,41450,41450,41450,0
20240116,183700,3469391250,41450,41450,41450,41450,0
20240116,183600,3469391250,41450,41450,41450,41450,0
20240116,183500,3469391250,41450,41450,41450,41450,0
20240116,183400,3469391250,41450,41450,41450,41450,0
20240116,183300,3469391250,41450,41450,41450,41450,0
20240116,183200,3469391250,41450,41450,41450,41450,0
20240116,183100,3469391250,41450,41450,41450,41450,0
20240116,183000,3469391250,41450,41450,41450,41450,0
20240116,182900,3469391250,41450,41450,41450,41450,0
20240116,182800,3469391250,41450,41450,41450,41450,0
20240116,182700,3469391250,41450,41450,41450,41450,0
20240116,182600,3469391250,41450,41450,41450,41450,0
20240116,182500,3469391250,41450,41450,41450,41450,0
20240116,182400,3469391250,41450,41450,41450,41450,0
20240116,182300,3469391250,41450,41450,41450,41450,0
20240116,182200,3469391250,41450,41450,41450,41450,0
20240116,182100,3469391250,41450,41450,41450,41450,0
20240116,182000,3469391250,41450,41450,41450,41450,0
20240116,181900,3469391250,41450,41450,41450,41450,0
20240116,181800,3469391250,41450,41450,41450,41450,0
20240116,181700,3469391250,41450,41450,41450,41450,0
20240116,181600,3469391250,41450,41450,41450,41450,0
20240116,181500,3469391250,41450,41450,41450,41450,0
20240116,181400,3469391250,41450,41450,41450,41450,2395
20240116,181300,3469391250,41450,41450,41450,41450,0
20240116,181200,3469391250,41450,41450,41450,41450,0
20240116,181100,3469391250,41450,41450,41450,41450,0
20240116,181000,3469391250,41450,41450,41450,41450,0
20240116,180900,3469391250,41450,41450,41450,41450,0
20240116,180800,3469391250,41450,41450,41450,41450,0
20240116,180700,3469391250,41450,41450,41450,41450,0
20240116,180600,3469391250,41450,41450,41450,41450,0
20240116,180500,3469391250,41450,41450,41450,41450,0
20240116,180400,3469391250,41450,41450,41450,41450,0
20240116,180300,3469391250,41450,41450,41450,41450,0
20240116,180200,3469391250,41450,41450,41450,41450,0
20240116,180100,3469391250,41450,41450,41450,41450,0
20240116,180000,3469391250,41450,41450,41450,41450,0
20240116,175900,3469391250,41450,41450,41450,41450,0
20240116,175800,3469391250,41450,41450,41450,41450,0
20240116,175700,3469391250,41450,41450,41450,41450,0
20240116,175600,3469391250,41450,41450,41450,41450,0
20240116,175500,3469391250,41450,41450,41450,41450,0
20240116,175400,3469391250,41450,41450,41450,41450,0
20240116,175300,3469391250,41450,41450,41450,41450,0
20240116,175200,3469391250,41450,41450,41450,41450,0
20240116,175100,3469391250,41450,41450,41450,41450,0
20240116,175000,3469391250,41450,41450,41450,41450,0
20240116,174900,3469391250,41450,41450,41450,41450,0
20240116,174800,3469391250,41450,41450,41450,41450,0
20240116,174700,3469391250,41450,41450,41450,41450,0
20240116,174600,3469391250,41450,41450,41450,41450,0
20240116,174500,3469391250,41450,41450,41450,41450,0
20240116,174400,3469391250,41450,41450,41450,41450,2395
20240116,174300,3469391250,41450,41450,41450,41450,0
20240116,174200,3469391250,41450,41450,41450,41450,0
20240116,174100,3469391250,41450,41450,41450,41450,0
20240116,174000,3469391250,41450,41450,41450,41450,0
20240116,173900,3469391250,41450,41450,41450,41450,0
20240116,173800,3469391250,41450,41450,41450,41450,0
20240116,173700,3469391250,41450,41450,41450,41450,0
20240116,173600,3469391250,41450,41450,41450,41450,0
20240116,173500,3469391250,41450,41450,41450,41450,0
20240116,173400,3469391250,41450,41450,41450,41450,0
20240116,173300,3469391250,41450,41450,41450,41450,0
20240116,173200,3469391250,41450,41450,41450,41450,0
20240116,173100,3469391250,41450,41450,41450,41450,0
20240116,173000,3469391250,41450,41450,41450,41450,0
20240116,172900,3469391250,41450,41450,41450,41450,0
20240116,172800,3469391250,41450,41450,41450,41450,0
20240116,172700,3469391250,41450,41450,41450,41450,0
20240116,172600,3469391250,41450,41450,41450,41450,0
20240116,172500,3469391250,41450,41450,41450,41450,0
20240116,172400,3469391250,41450,41450,41450,41450,0
20240116,172300,3469391250,41450,41450,41450,41450,0
20240116,172200,3469391250,41450,41450,41450,41450,0
20240116,172100,3469391250,41450,41450,41450,41450,0
20240116,172000,3469391250,41450,41450,41450,41450,0
20240116,171900,3469391250,41450,41450,41450,41450,0
20240116,171800,3469391250,41450,41450,41450,41450,0
20240116,171700,3469391250,41450,41450,41450,41450,0
20240116,171600,3469391250,41450,41450,41450,41450,0
20240116,171500,3469391250,41450,41450,41450,41450,0
20240116,171400,3469391250,41450,41450,41450,41450,2395
20240116,171300,3469391250,41450,41450,41450,41450,0
20240116,171200,3469391250,41450,41450,41450,41450,0
20240116,171100,3469391250,41450,41450,41450,41450,0
20240116,171000,3469391250,41450,41450,41450,41450,0
20240116,170900,3469391250,41450,41450,41450,41450,0
20240116,170800,3469391250,41450,41450,41450,41450,0
20240116,170700,3469391250,41450,41450,41450,41450,0
20240116,170600,3469391250,41450,41450,41450,41450,0
20240116,170500,3469391250,41450,41450,41450,41450,0
20240116,170400,3469391250,41450,41450,41450,41450,0
20240116,170300,3469391250,41450,41450,41450,41450,0
20240116,170200,3469391250,41450,41450,41450,41450,0
20240116,170100,3469391250,41450,41450,41450,41450,0
20240116,170000,3469391250,41450,41450,41450,41450,0
20240116,165900,3469391250,41450,41450,41450,41450,0
20240116,165800,3469391250,41450,41450,41450,41450,0
20240116,165700,3469391250,41450,41450,41450,41450,0
20240116,165600,3469391250,41450,41450,41450,41450,0
20240116,165500,3469391250,41450,41450,41450,41450,0
20240116,165400,3469391250,41450,41450,41450,41450,0
20240116,165300,3469391250,41450,41450,41450,41450,0
20240116,165200,3469391250,41450,41450,41450,41450,0
20240116,165100,3469391250,41450,41450,41450,41450,0
20240116,165000,3469391250,41450,41450,41450,41450,0
20240116,164900,3469391250,41450,41450,41450,41450,0
20240116,164800,3469391250,41450,41450,41450,41450,0
20240116,164700,3469391250,41450,41450,41450,41450,0
20240116,164600,3469391250,41450,41450,41450,41450,0
20240116,164500,3469391250,41450,41450,41450,41450,0
20240116,164400,3469391250,41450,41450,41450,41450,2395
20240116,164300,3469391250,41450,41450,41450,41450,0
20240116,164200,3469391250,41450,41450,41450,41450,0
20240116,164100,3469391250,41450,41450,41450,41450,0
20240116,164000,3469391250,41450,41450,41450,41450,0
20240116,163900,3469391250,41450,41450,41450,41450,0
20240116,163800,3469391250,41450,41450,41450,41450,0
20240116,163700,3469391250,41450,41450,41450,41450,0
20240116,163600,3469391250,41450,41450,41450,41450,0
20240116,163500,3469391250,41450,41450,41450,41450,0
20240116,163400,3469391250,41450,41450,41450,41450,0
20240116,163300,3469391250,41450,41450,41450,41450,0
20240116,163200,3469391250,41450,41450,41450,41450,0
20240116,163100,3469391250,41450,41450,41450,41450,0
20240116,163000,3469391250,41450,41450,41450,41450,0
20240116,162900,3469391250,41450,41450,41450,41450,0
20240116,162800,3469391250,41450,41450,41450,41450,0
20240116,162700,3469391250,41450,41450,41450,41450,0
20240116,162600,3469391250,41450,41450,41450,41450,0
20240116,162500,3469391250,41450,41450,41450,41450,0
20240116,162400,3469391250,41450,41450,41450,41450,0
20240116,162300,3469391250,41450,41450,41450,41450,0
20240116,162200,3469391250,41450,41450,41450,41450,0
20240116,162100,3469391250,41450,41450,41450,41450,0
20240116,162000,3469391250,41450,41450,41450,41450,0
20240116,161900,3469391250,41450,41450,41450,41450,0
20240116,161800,3469391250,41450,41450,41450,41450,0
20240116,161700,3469391250,41450,41450,41450,41450,0
20240116,161600,3469391250,41450,41450,41450,41450,0
20240116,161500,3469391250,41450,41450,41450,41450,0
20240116,161400,3469391250,41450,41450,41450,41450,2395
20240116,161300,3469391250,41450,41450,41450,41450,0
20240116,161200,3469391250,41450,41450,41450,41450,0
20240116,161100,3469391250,41450,41450,41450,41450,0
20240116,161000,3469391250,41450,41450,41450,41450,0
20240116,160900,3469391250,41450,41450,41450,41450,0
20240116,160800,3469391250,41450,41450,41450,41450,0
20240116,160700,3469391250,41450,41450,41450,41450,0
20240116,160600,3469391250,41450,41450,41450,41450,0
20240116,160500,3469391250,41450,41450,41450,41450,0
20240116,160400,3469391250,41450,41450,41450,41450,0
20240116,160300,3469391250,41450,41450,41450,41450,0
20240116,160200,3469391250,41450,41450,41450,41450,0
20240116,160100,3469391250,41450,41450,41450,41450,0
20240116,160000,3469391250,41450,41450,41450,41450,0
20240116,155900,3469391250,41450,41450,41450,41450,0
20240116,155800,3469391250,41450,41450,41450,41450,0
20240116,155700,3469391250,41450,41450,41450,41450,0
20240116,155600,3469391250,41450,41450,41450,41450,0
20240116,155500,3469391250,41450,41450,41450,41450,0
20240116,155400,3469391250,41450,41450,41450,41450,0
20240116,155300,3469391250,41450,41450,41450,41450,0
20240116,155200,3469391250,41450,41450,41450,41450,0
20240116,155100,3469391250,41450,41450,41450,41450,0
20240116,155000,3469391250,41450,41450,41450,41450,0
20240116,154900,3469391250,41450,41450,41450,41450,0
20240116,154800,3469391250,41450,41450,41450,41450,0
20240116,154700,3469391250,41450,41450,41450,41450,0
20240116,154600,3469391250,41450,41450,41450,41450,0
20240116,154500,3469391250,41450,41450,41450,41450,0
20240116,154400,3469391250,41450,41450,41450,41450,2395
20240116,154300,3469391250,41450,41450,41450,41450,0
20240116,154200,3469391250,41450,41450,41450,41450,0
20240116,154100,3469391250,41450,41450,41450,41450,0
20240116,154000,3469391250,41450,41450,41450,41450,0
20240116,153900,3469391250,41450,41450,41450,41450,0
20240116,153800,3469391250,41450,41450,41450,41450,0
20240116,153700,3469391250,41450,41450,41450,41450,0
20240116,153600,3469391250,41450,41450,41450,41450,0
20240116,153500,3469391250,41450,41450,41450,41450,0
20240116,153400,3469391250,41450,41450,41450,41450,0
20240116,153300,3469391250,41450,41450,41450,41450,0
20240116,153200,3469391250,41450,41450,41450,41450,0
20240116,153100,3469391250,41450,41450,41450,41450,0
20240116,153000,3469391250,41450,41450,41450,41450,2395
20240116,152900,3370118500,41450,41450,41450,41450,0
20240116,152800,3370118500,41450,41450,41450,41450,0
20240116,152700,3370118500,41450,41450,41450,41450,0
20240116,152600,3370118500,41450,41450,41450,41450,0
20240116,152500,3370118500,41450,41450,41450,41450,0
20240116,152400,3370118500,41450,41450,41450,41450,0
20240116,152300,3370118500,41450,41450,41450,41450,0
20240116,152200,3370118500,41450,41450,41450,41450,0
20240116,152100,3370118500,41450,41450,41450,41450,0
20240116,152000,3370118500,41450,41450,41450,41450,0
20240116,151900,3370118500,41450,41500,41550,41450,180
20240116,151800,3362645800,41500,41400,41500,41400,180
20240116,151700,3355185150,41350,41350,41500,41350,452
20240116,151600,3336477250,41400,41450,41450,41350,440
20240116,151500,3318258450,41400,41400,41450,41350,286
20240116,151400,3306417950,41400,41450,41500,41350,387
20240116,151300,3290391450,41450,41350,41500,41350,676
20240116,151200,3262380100,41350,41350,41450,41350,432
20240116,151100,3244511700,41350,41450,41450,41350,315
20240116,151000,3231475400,41400,41350,41450,41350,252
20240116,150900,3221046350,41400,41450,41450,41400,386
20240116,150800,3205060050,41450,41400,41500,41400,388
20240116,150700,3188982300,41450,41450,41500,41400,297
20240116,150600,3176679100,41400,41350,41450,41350,323
20240116,150500,3163313950,41400,41350,41450,41350,388
20240116,150400,3147258550,41400,41400,41450,41350,324
20240116,150300,3133852900,41400,41400,41400,41350,390
20240116,150200,3117717200,41400,41350,41500,41350,533
20240116,150100,3095639250,41400,41400,41500,41350,337
20240116,150000,3081687750,41400,41400,41500,41350,1160
20240116,145900,3033657800,41350,41350,41400,41350,233
20240116,145800,3024019850,41350,41400,41450,41350,689
20240116,145700,2995498750,41400,41450,41450,41400,178
20240116,145600,2988126100,41450,41400,41450,41400,168
20240116,145500,2981168650,41450,41500,41500,41400,350
20240116,145400,2966662600,41450,41450,41500,41450,195
20240116,145300,2958576350,41450,41500,41500,41450,262
20240116,145200,2947707950,41450,41500,41550,41450,574
20240116,145100,2923887050,41500,41500,41550,41500,84
20240116,145000,2920400200,41500,41500,41550,41500,239
20240116,144900,2910480600,41500,41500,41550,41500,121
20240116,144800,2905458100,41500,41500,41550,41500,98
20240116,144700,2901390400,41500,41500,41550,41500,189
20240116,144600,2893544600,41550,41550,41550,41500,91
20240116,144500,2889766200,41550,41500,41550,41500,581
20240116,144400,2865653850,41500,41500,41550,41500,125
20240116,144300,2860465750,41500,41500,41550,41500,103
20240116,144200,2856189800,41500,41500,41550,41500,121
20240116,144100,2851166550,41500,41500,41550,41500,116
20240116,144000,2846351750,41550,41550,41550,41500,137
20240116,143900,2840665400,41550,41550,41600,41500,283
20240116,143800,2828909800,41550,41600,41600,41550,71
20240116,143700,2825959050,41550,41550,41600,41550,123
20240116,143600,2820847450,41550,41550,41600,41550,179
20240116,143500,2813407550,41550,41550,41600,41550,114
20240116,143400,2808669850,41550,41600,41600,41550,112
20240116,143300,2804013000,41600,41600,41650,41550,187
20240116,143200,2796233850,41600,41600,41650,41600,185
20240116,143100,2788535750,41650,41550,41650,41550,271
20240116,143000,2777262700,41600,41600,41650,41550,69
20240116,142900,2774394450,41600,41550,41650,41550,222
20240116,142800,2765161400,41550,41550,41600,41550,143
20240116,142700,2759218150,41600,41600,41600,41550,100
20240116,142600,2755061550,41600,41600,41600,41550,203
20240116,142500,2746625100,41650,41550,41650,41550,182
20240116,142400,2739060050,41600,41550,41600,41550,93
20240116,142300,2735194350,41600,41600,41650,41550,118
20240116,142200,2730286100,41600,41550,41600,41550,157
20240116,142100,2723757200,41600,41550,41650,41550,106
20240116,142000,2719352000,41600,41600,41650,41500,262
20240116,141900,2708463700,41600,41600,41600,41550,151
20240116,141800,2702183700,41600,41650,41650,41600,149
20240116,141700,2695984500,41600,41600,41650,41600,137
20240116,141600,2690284750,41650,41650,41650,41600,85
20240116,141500,2686747650,41600,41600,41650,41600,148
20240116,141400,2680588250,41600,41550,41650,41550,246
20240116,141300,2670354400,41650,41650,41650,41500,1142
20240116,141200,2622915200,41650,41600,41650,41600,113
20240116,141100,2618213100,41600,41650,41650,41600,61
20240116,141000,2615674800,41600,41650,41700,41600,125
20240116,140900,2610472650,41650,41600,41650,41600,124
20240116,140800,2605313300,41600,41650,41650,41600,107
20240116,140700,2600861400,41650,41650,41650,41600,98
20240116,140600,2596783100,41650,41650,41700,41600,334
20240116,140500,2582873250,41650,41650,41650,41600,112
20240116,140400,2578212400,41600,41600,41650,41600,163
20240116,140300,2571430150,41600,41600,41650,41600,136
20240116,140200,2565771750,41600,41550,41650,41550,414
20240116,140100,2548544050,41550,41600,41600,41550,193
20240116,140000,2540524250,41600,41600,41600,41550,83
20240116,135900,2537074550,41600,41550,41600,41550,62
20240116,135800,2534496450,41550,41600,41600,41550,151
20240116,135700,2528219750,41550,41550,41600,41550,200
20240116,135600,2519906450,41600,41550,41600,41500,111
20240116,135500,2515297400,41600,41550,41600,41500,105
20240116,135400,2510936150,41550,41600,41600,41550,114
20240116,135300,2506198350,41550,41600,41600,41550,180
20240116,135200,2498718650,41550,41600,41600,41500,94
20240116,135100,2494812450,41550,41550,41600,41550,193
20240116,135000,2486792650,41550,41550,41600,41550,108
20240116,134900,2482304200,41550,41600,41600,41550,70
20240116,134800,2479395150,41550,41550,41600,41550,214
20240116,134700,2470502550,41550,41600,41600,41550,17
20240116,134600,2469795450,41600,41550,41600,41550,109
20240116,134500,2465265450,41600,41550,41600,41550,205
20240116,134400,2456740950,41550,41550,41600,41550,132
20240116,134300,2451255700,41550,41600,41600,41550,93
20240116,134200,2447388100,41600,41550,41600,41550,169
20240116,134100,2440364350,41600,41550,41600,41550,94
20240116,134000,2436457550,41550,41600,41600,41550,95
20240116,133900,2432509150,41550,41550,41600,41500,152
20240116,133800,2426193600,41550,41600,41600,41550,102
20240116,133700,2421955350,41600,41500,41600,41500,195
20240116,133600,2413855450,41550,41550,41600,41550,689
20240116,133500,2385227400,41550,41600,41600,41550,83
20240116,133400,2381776300,41600,41550,41600,41550,241
20240116,133300,2371760150,41600,41600,41600,41550,85
20240116,133200,2368226550,41550,41550,41600,41550,139
20240116,133100,2362449150,41550,41550,41600,41550,107
20240116,133000,2358001400,41550,41600,41600,41550,78
20240116,132900,2354759800,41550,41600,41600,41550,167
20240116,132800,2347817200,41600,41600,41650,41550,321
20240116,132700,2334464200,41650,41600,41650,41600,118
20240116,132600,2329554750,41600,41650,41650,41600,109
20240116,132500,2325019900,41600,41600,41650,41600,57
20240116,132400,2322648650,41650,41600,41650,41600,194
20240116,132300,2314574800,41600,41650,41650,41600,44
20240116,132200,2312744250,41600,41650,41650,41600,156
20240116,132100,2306253050,41600,41650,41650,41600,300
20240116,132000,2293772700,41600,41650,41650,41600,70
20240116,131900,2290859200,41650,41650,41650,41600,102
20240116,131800,2286615050,41600,41650,41650,41600,164
20240116,131700,2279788450,41650,41600,41650,41600,171
20240116,131600,2272670550,41650,41650,41650,41600,197
20240116,131500,2264470150,41650,41600,41650,41600,115
20240116,131400,2259683000,41650,41650,41700,41600,125
20240116,131300,2254478500,41600,41600,41650,41600,130
20240116,131200,2249067800,41650,41600,41650,41600,267
20240116,131100,2237958800,41600,41600,41650,41600,76
20240116,131000,2234795350,41650,41600,41650,41600,232
20240116,130900,2225143700,41600,41650,41700,41600,404
20240116,130800,2208334900,41650,41700,41700,41650,1402
20240116,130700,2149941150,41650,41750,41750,41650,969
20240116,130600,2109537650,41700,41700,41750,41700,111
20240116,130500,2104908800,41700,41700,41750,41700,77
20240116,130400,2101697500,41700,41700,41750,41700,271
20240116,130300,2090394100,41750,41700,41750,41700,47
20240116,130200,2088433800,41750,41750,41750,41700,164
20240116,130100,2081591000,41750,41750,41750,41700,298
20240116,130000,2069152750,41750,41750,41800,41750,147
20240116,125900,2063015250,41750,41750,41800,41750,112
20240116,125800,2058339100,41800,41750,41800,41750,103
20240116,125700,2054038150,41750,41750,41800,41700,993
20240116,125600,2012579150,41800,41750,41800,41750,98
20240116,125500,2008487200,41750,41800,41800,41750,450
20240116,125400,1989689000,41800,41800,41850,41800,175
20240116,125300,1982373700,41800,41800,41850,41800,93
20240116,125200,1978485500,41800,41800,41850,41800,88
20240116,125100,1974807050,41800,41800,41850,41800,141
20240116,125000,1968910800,41850,41800,41850,41800,116
20240116,124900,1964060150,41800,41800,41850,41800,75
20240116,124800,1960924250,41800,41850,41850,41800,137
20240116,124700,1955195800,41800,41800,41850,41800,56
20240116,124600,1952854650,41800,41800,41850,41800,65
20240116,124500,1950137300,41850,41850,41850,41800,129
20240116,124400,1944744600,41800,41850,41850,41800,139
20240116,124300,1938933850,41800,41850,41850,41800,83
20240116,124200,1935463800,41850,41850,41900,41800,270
20240116,124100,1924166150,41850,41850,41900,41850,296
20240116,124000,1911778400,41850,41900,41900,41850,252
20240116,123900,1901232050,41850,41900,41900,41850,73
20240116,123800,1898176150,41850,41850,41900,41850,152
20240116,123700,1891812300,41850,41900,41900,41850,119
20240116,123600,1886830000,41900,41850,41900,41850,27
20240116,123500,1885699450,41850,41900,41900,41850,137
20240116,123400,1879964100,41850,41900,41900,41850,99
20240116,123300,1875820250,41850,41900,41900,41850,82
20240116,123200,1872388300,41850,41900,41900,41850,38
20240116,123100,1870797600,41900,41900,41950,41900,119
20240116,123000,1865811150,41900,41950,41950,41900,139
20240116,122900,1859986650,41900,41900,41950,41900,81
20240116,122800,1856592700,41950,41950,41950,41900,103
20240116,122700,1852276750,41950,41900,41950,41900,127
20240116,122600,1846955150,41900,41900,41950,41900,86
20240116,122500,1843351500,41900,41900,41950,41850,159
20240116,122400,1836688050,41900,41950,41950,41900,53
20240116,122300,1834467050,41900,41950,41950,41900,124
20240116,122200,1829271250,41900,41850,41900,41850,156
20240116,122100,1822740050,41850,41900,41950,41850,133
20240116,122000,1817169450,41950,41900,41950,41900,76
20240116,121900,1813984650,41900,41900,41950,41900,165
20240116,121800,1807070900,41900,41950,41950,41900,118
20240116,121700,1802126450,41900,41950,41950,41900,81
20240116,121600,1798731800,41950,41900,41950,41900,84
20240116,121500,1795211950,41900,41950,41950,41900,116
20240116,121400,1790350100,41950,41900,41950,41900,84
20240116,121300,1786830450,41950,41950,41950,41900,122
20240116,121200,1781717750,41950,41900,41950,41900,92
20240116,121100,1777861500,41900,41900,41950,41900,125
20240116,121000,1772623500,41900,41950,41950,41900,61
20240116,120900,1770067350,41950,41950,41950,41900,154
20240116,120800,1763614350,41950,41950,41950,41900,301
20240116,120700,1750996250,41900,41950,41950,41900,121
20240116,120600,1745924250,41950,41950,42000,41950,700
20240116,120500,1716556000,42000,42000,42000,41950,203
20240116,120400,1708038150,42000,42000,42050,41950,835
20240116,120300,1672969900,42000,42000,42050,42000,191
20240116,120200,1664947700,42000,42050,42050,42000,530
20240116,120100,1642685000,42000,42050,42050,42000,129
20240116,120000,1637265350,42000,42050,42050,42000,79
20240116,115900,1633947100,42000,42050,42050,42000,87
20240116,115800,1630291600,42000,42050,42050,42000,92
20240116,115700,1626427300,42050,42000,42050,42000,159
20240116,115600,1619749100,42000,42000,42050,42000,108
20240116,115500,1615213050,42050,42050,42050,42000,98
20240116,115400,1611094450,42050,42050,42050,42000,113
20240116,115300,1606348000,42000,42050,42050,42000,125
20240116,115200,1601096550,42050,42050,42050,42000,45
20240116,115100,1599205500,42000,42000,42050,42000,136
20240116,115000,1593491950,42050,42050,42050,42000,212
20240116,114900,1584578250,42100,42100,42100,42050,132
20240116,114800,1579027450,42050,42100,42100,42050,38
20240116,114700,1577428000,42050,42050,42100,42050,136
20240116,114600,1571709150,42100,42100,42100,42050,99
20240116,114500,1567545850,42050,42050,42100,42050,60
20240116,114400,1565022650,42050,42100,42100,42050,117
20240116,114300,1560102650,42050,42100,42100,42050,63
20240116,114200,1557453150,42050,42050,42100,42050,50
20240116,114100,1555350600,42100,42050,42100,42050,132
20240116,114000,1549798000,42050,42100,42100,42050,125
20240116,113900,1544541500,42100,42100,42100,42050,128
20240116,113800,1539158750,42050,42100,42100,42050,74
20240116,113700,1536046750,42050,42050,42100,42050,99
20240116,113600,1531883750,42050,42050,42100,42050,103
20240116,113500,1527550950,42100,42050,42100,42050,50
20240116,113400,1525448150,42050,42050,42100,42050,100
20240116,113300,1521242200,42050,42100,42100,42050,112
20240116,113200,1516531800,42050,42050,42100,42050,5
20240116,113100,1516321500,42050,42150,42150,42050,152
20240116,113000,1509926350,42100,42100,42150,42100,227
20240116,112900,1500363050,42100,42100,42150,42100,89
20240116,112800,1496615950,42100,42100,42150,42100,128
20240116,112700,1491221550,42100,42100,42150,42100,116
20240116,112600,1486337900,42100,42100,42150,42100,74
20240116,112500,1483222400,42150,42100,42150,42100,106
20240116,112400,1478759300,42100,42100,42150,42050,212
20240116,112300,1469834650,42050,42100,42100,42050,99
20240116,112200,1465670500,42100,42050,42100,42050,103
20240116,112100,1461339200,42100,42050,42100,42050,121
20240116,112000,1456249150,42100,42050,42100,42050,49
20240116,111900,1454188350,42050,42050,42100,42050,121
20240116,111800,1449100050,42050,42100,42100,42050,90
20240116,111700,1445315350,42100,42050,42100,42050,218
20240116,111600,1436148350,42050,42100,42100,42050,35
20240116,111500,1434675750,42050,42150,42150,42050,268
20240116,111400,1423404550,42100,42100,42100,42050,127
20240116,111300,1418058700,42100,42100,42150,42100,144
20240116,111200,1411996050,42100,42100,42100,42100,79
20240116,111100,1408670150,42100,42100,42150,42100,71
20240116,111000,1405681000,42100,42100,42150,42100,74
20240116,110900,1402565400,42100,42150,42150,42100,136
20240116,110800,1396839550,42100,42100,42100,42100,73
20240116,110700,1393766250,42100,42100,42150,42050,82
20240116,110600,1390315600,42050,42100,42100,42050,134
20240116,110500,1384678150,42100,42050,42100,42050,81
20240116,110400,1381269850,42100,42100,42100,42050,89
20240116,110300,1377523800,42100,42100,42100,42050,106
20240116,110200,1373065000,42050,42150,42150,42050,239
20240116,110100,1363002950,42150,42100,42150,42100,127
20240116,110000,1357650700,42100,42100,42150,42050,313
20240116,105900,1344471100,42100,42050,42100,42050,123
20240116,105800,1339298050,42050,42100,42150,42050,107
20240116,105700,1334793300,42100,42100,42100,42050,133
20240116,105600,1329196400,42050,42100,42100,42050,98
20240116,105500,1325073450,42050,42050,42100,42050,106
20240116,105400,1320615750,42100,42100,42100,42050,89
20240116,105300,1316870850,42100,42050,42100,42050,47
20240116,105200,1314893800,42100,42050,42100,42050,133
20240116,105100,1309300050,42100,42050,42100,42050,191
20240116,105000,1301261150,42050,42050,42100,42050,118
20240116,104900,1296298450,42050,42100,42100,42050,110
20240116,104800,1291672750,42050,42100,42100,42050,72
20240116,104700,1288641800,42100,42050,42100,42050,56
20240116,104600,1286284400,42100,42050,42100,42050,67
20240116,104500,1283466750,42050,42050,42100,42050,33
20240116,104400,1282078300,42050,42100,42100,42050,7
20240116,104300,1281783850,42050,42100,42100,42050,35
20240116,104200,1280311300,42100,42100,42100,42050,38
20240116,104100,1278711750,42100,42050,42100,42050,13
20240116,104000,1278164550,42050,42050,42100,42050,65
20240116,103900,1275430400,42050,42100,42150,42050,170
20240116,103800,1268272650,42100,42150,42150,42100,67
20240116,103700,1265449300,42200,42050,42200,42050,183
20240116,103600,1257739700,42050,42100,42100,42050,46
20240116,103500,1255803250,42100,42050,42100,42050,78
20240116,103400,1252519800,42100,42050,42100,42050,105
20240116,103300,1248104500,42050,42050,42050,42050,20
20240116,103200,1247263500,42050,42050,42100,42050,13
20240116,103100,1246716550,42100,42050,42100,42050,34
20240116,103000,1245286700,42050,42050,42050,42050,264
20240116,102900,1234185500,42000,42000,42050,42000,183
20240116,102800,1226499350,42050,42000,42050,42000,121
20240116,102700,1221411550,42050,42050,42050,42000,37
20240116,102600,1219856050,42050,42000,42050,42000,168
20240116,102500,1212792300,42000,42000,42050,42000,15
20240116,102400,1212162150,42000,42050,42050,42000,111
20240116,102300,1207495300,42000,42050,42050,42000,42
20240116,102200,1205729600,42050,42000,42050,42000,22
20240116,102100,1204804750,42050,42050,42050,42050,95
20240116,102000,1200810000,42000,42050,42050,42000,156
20240116,101900,1194250250,42050,42000,42050,42000,51
20240116,101800,1192106250,42000,42000,42050,42000,88
20240116,101700,1188407800,42050,42050,42050,42050,74
20240116,101600,1185296100,42000,42000,42050,42000,96
20240116,101500,1181262200,42050,42000,42050,42000,53
20240116,101400,1179036050,42000,42050,42050,42000,45
20240116,101300,1177145950,42050,42050,42050,42000,16
20240116,101200,1176473700,42000,42000,42050,42000,24
20240116,101100,1175465600,42000,42050,42050,41950,159
20240116,101000,1168785000,42050,42000,42050,42000,13
20240116,100900,1168238800,42000,42000,42000,41950,201
20240116,100800,1159797150,42000,41950,42000,41950,63
20240116,100700,1157151250,42000,41950,42000,41950,38
20240116,100600,1155556600,41950,42000,42050,41950,1423
20240116,100500,1095809750,42050,42100,42100,42000,100
20240116,100400,1091605400,42100,42050,42100,42000,255
20240116,100300,1080889250,42050,42050,42050,42000,324
20240116,100200,1067280350,42050,42050,42050,42000,1097
20240116,100100,1021187350,42050,42050,42050,42000,120
20240116,100000,1016143450,42000,42050,42050,42000,51
20240116,095900,1014000300,42000,42050,42050,42000,126
20240116,095800,1008707850,42050,42050,42050,42000,37
20240116,095700,1007152750,42050,42050,42050,42000,65
20240116,095600,1004421050,42050,42050,42050,42000,168
20240116,095500,997360850,42000,42000,42050,42000,131
20240116,095400,991858000,42000,42000,42050,42000,213
20240116,095300,982908750,42050,42000,42050,42000,41
20240116,095200,981185750,42050,42000,42050,42000,142
20240116,095100,975221600,42000,42050,42050,42000,58
20240116,095000,972784550,42000,42000,42100,42000,912
20240116,094900,934468200,42000,42100,42100,42000,413
20240116,094800,917112100,42050,42100,42100,42000,1902
20240116,094700,837079300,42150,42200,42200,42100,658
20240116,094600,809348600,42200,42200,42200,42150,65
20240116,094500,806608350,42200,42250,42250,42150,716
20240116,094400,776392750,42250,42200,42250,42200,165
20240116,094300,769425200,42200,42200,42250,42200,79
20240116,094200,766090350,42250,42200,42250,42200,729
20240116,094100,735324600,42200,42250,42350,42200,507
20240116,094000,713904050,42250,42200,42250,42200,628
20240116,093900,687378900,42250,42300,42350,42200,2420
20240116,093800,585059600,42300,42350,42350,42300,49
20240116,093700,582985850,42350,42350,42400,42300,702
20240116,093600,553258050,42350,42400,42450,42350,688
20240116,093500,524087200,42450,42450,42450,42400,518
20240116,093400,502107450,42450,42450,42500,42450,45
20240116,093300,500196900,42500,42500,42500,42450,135
20240116,093200,494462400,42450,42400,42500,42400,51
20240116,093100,492297400,42500,42450,42500,42400,1238
20240116,093000,439803800,42450,42400,42450,42400,89
20240116,092900,436028500,42500,42450,42500,42450,97
20240116,092800,431910650,42450,42450,42500,42400,120
20240116,092700,426816700,42500,42400,42500,42400,125
20240116,092600,421510750,42450,42450,42450,42400,262
20240116,092500,410388950,42400,42450,42450,42400,39
20240116,092400,408733550,42450,42450,42450,42400,33
20240116,092300,407333800,42450,42450,42450,42400,53
20240116,092200,405084750,42450,42450,42450,42400,49
20240116,092100,403004750,42400,42450,42500,42400,293
20240116,092000,390566700,42500,42450,42500,42450,20
20240116,091900,389717350,42450,42450,42500,42450,134
20240116,091800,384028850,42450,42400,42500,42350,191
20240116,091700,375930250,42400,42400,42400,42400,24
20240116,091600,374912650,42400,42550,42550,42350,3484
20240116,091500,227002600,42550,42500,42550,42500,46
20240116,091400,225047300,42500,42550,42550,42500,224
20240116,091300,215518200,42550,42500,42550,42500,165
20240116,091200,208502950,42550,42550,42550,42500,176
20240116,091100,201017800,42550,42550,42600,42550,143
20240116,091000,194933100,42550,42700,42700,42550,179
20240116,090900,187314800,42700,42600,42700,42600,91
20240116,090800,183437900,42600,42600,42600,42550,38
20240116,090700,181819550,42550,42550,42600,42500,328
20240116,090600,167865200,42550,42550,42550,42500,155
20240116,090500,161270100,42500,42600,42600,42500,1124
20240116,090400,113461100,42600,42600,42600,42550,114
20240116,090300,108606050,42600,42600,42600,42600,261
20240116,090200,97487450,42600,42650,42650,42600,116
20240116,090100,92544200,42600,42600,42750,42500,451
20240116,090000,73348250,42750,42850,43000,42650,1713