KissMeData/111770/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,201400,1794025600,41200,41200,41200,41200,4872
20240118,201300,1794025600,41200,41200,41200,41200,0
20240118,201200,1794025600,41200,41200,41200,41200,0
20240118,201100,1794025600,41200,41200,41200,41200,0
20240118,201000,1794025600,41200,41200,41200,41200,0
20240118,200900,1794025600,41200,41200,41200,41200,0
20240118,200800,1794025600,41200,41200,41200,41200,0
20240118,200700,1794025600,41200,41200,41200,41200,0
20240118,200600,1794025600,41200,41200,41200,41200,0
20240118,200500,1794025600,41200,41200,41200,41200,0
20240118,200400,1794025600,41200,41200,41200,41200,0
20240118,200300,1794025600,41200,41200,41200,41200,0
20240118,200200,1794025600,41200,41200,41200,41200,0
20240118,200100,1794025600,41200,41200,41200,41200,0
20240118,200000,1794025600,41200,41200,41200,41200,0
20240118,195900,1794025600,41200,41200,41200,41200,0
20240118,195800,1794025600,41200,41200,41200,41200,0
20240118,195700,1794025600,41200,41200,41200,41200,0
20240118,195600,1794025600,41200,41200,41200,41200,0
20240118,195500,1794025600,41200,41200,41200,41200,0
20240118,195400,1794025600,41200,41200,41200,41200,0
20240118,195300,1794025600,41200,41200,41200,41200,0
20240118,195200,1794025600,41200,41200,41200,41200,0
20240118,195100,1794025600,41200,41200,41200,41200,0
20240118,195000,1794025600,41200,41200,41200,41200,0
20240118,194900,1794025600,41200,41200,41200,41200,0
20240118,194800,1794025600,41200,41200,41200,41200,0
20240118,194700,1794025600,41200,41200,41200,41200,0
20240118,194600,1794025600,41200,41200,41200,41200,0
20240118,194500,1794025600,41200,41200,41200,41200,0
20240118,194400,1794025600,41200,41200,41200,41200,4872
20240118,194300,1794025600,41200,41200,41200,41200,0
20240118,194200,1794025600,41200,41200,41200,41200,0
20240118,194100,1794025600,41200,41200,41200,41200,0
20240118,194000,1794025600,41200,41200,41200,41200,0
20240118,193900,1794025600,41200,41200,41200,41200,0
20240118,193800,1794025600,41200,41200,41200,41200,0
20240118,193700,1794025600,41200,41200,41200,41200,0
20240118,193600,1794025600,41200,41200,41200,41200,0
20240118,193500,1794025600,41200,41200,41200,41200,0
20240118,193400,1794025600,41200,41200,41200,41200,0
20240118,193300,1794025600,41200,41200,41200,41200,0
20240118,193200,1794025600,41200,41200,41200,41200,0
20240118,193100,1794025600,41200,41200,41200,41200,0
20240118,193000,1794025600,41200,41200,41200,41200,0
20240118,192900,1794025600,41200,41200,41200,41200,0
20240118,192800,1794025600,41200,41200,41200,41200,0
20240118,192700,1794025600,41200,41200,41200,41200,0
20240118,192600,1794025600,41200,41200,41200,41200,0
20240118,192500,1794025600,41200,41200,41200,41200,0
20240118,192400,1794025600,41200,41200,41200,41200,0
20240118,192300,1794025600,41200,41200,41200,41200,0
20240118,192200,1794025600,41200,41200,41200,41200,0
20240118,192100,1794025600,41200,41200,41200,41200,0
20240118,192000,1794025600,41200,41200,41200,41200,0
20240118,191900,1794025600,41200,41200,41200,41200,0
20240118,191800,1794025600,41200,41200,41200,41200,0
20240118,191700,1794025600,41200,41200,41200,41200,0
20240118,191600,1794025600,41200,41200,41200,41200,0
20240118,191500,1794025600,41200,41200,41200,41200,0
20240118,191400,1794025600,41200,41200,41200,41200,4872
20240118,191300,1794025600,41200,41200,41200,41200,0
20240118,191200,1794025600,41200,41200,41200,41200,0
20240118,191100,1794025600,41200,41200,41200,41200,0
20240118,191000,1794025600,41200,41200,41200,41200,0
20240118,190900,1794025600,41200,41200,41200,41200,0
20240118,190800,1794025600,41200,41200,41200,41200,0
20240118,190700,1794025600,41200,41200,41200,41200,0
20240118,190600,1794025600,41200,41200,41200,41200,0
20240118,190500,1794025600,41200,41200,41200,41200,0
20240118,190400,1794025600,41200,41200,41200,41200,0
20240118,190300,1794025600,41200,41200,41200,41200,0
20240118,190200,1794025600,41200,41200,41200,41200,0
20240118,190100,1794025600,41200,41200,41200,41200,0
20240118,190000,1794025600,41200,41200,41200,41200,0
20240118,185900,1794025600,41200,41200,41200,41200,0
20240118,185800,1794025600,41200,41200,41200,41200,0
20240118,185700,1794025600,41200,41200,41200,41200,0
20240118,185600,1794025600,41200,41200,41200,41200,0
20240118,185500,1794025600,41200,41200,41200,41200,0
20240118,185400,1794025600,41200,41200,41200,41200,0
20240118,185300,1794025600,41200,41200,41200,41200,0
20240118,185200,1794025600,41200,41200,41200,41200,0
20240118,185100,1794025600,41200,41200,41200,41200,0
20240118,185000,1794025600,41200,41200,41200,41200,0
20240118,184900,1794025600,41200,41200,41200,41200,0
20240118,184800,1794025600,41200,41200,41200,41200,0
20240118,184700,1794025600,41200,41200,41200,41200,0
20240118,184600,1794025600,41200,41200,41200,41200,0
20240118,184500,1794025600,41200,41200,41200,41200,0
20240118,184400,1794025600,41200,41200,41200,41200,4872
20240118,184300,1794025600,41200,41200,41200,41200,0
20240118,184200,1794025600,41200,41200,41200,41200,0
20240118,184100,1794025600,41200,41200,41200,41200,0
20240118,184000,1794025600,41200,41200,41200,41200,0
20240118,183900,1794025600,41200,41200,41200,41200,0
20240118,183800,1794025600,41200,41200,41200,41200,0
20240118,183700,1794025600,41200,41200,41200,41200,0
20240118,183600,1794025600,41200,41200,41200,41200,0
20240118,183500,1794025600,41200,41200,41200,41200,0
20240118,183400,1794025600,41200,41200,41200,41200,0
20240118,183300,1794025600,41200,41200,41200,41200,0
20240118,183200,1794025600,41200,41200,41200,41200,0
20240118,183100,1794025600,41200,41200,41200,41200,0
20240118,183000,1794025600,41200,41200,41200,41200,0
20240118,182900,1794025600,41200,41200,41200,41200,0
20240118,182800,1794025600,41200,41200,41200,41200,0
20240118,182700,1794025600,41200,41200,41200,41200,0
20240118,182600,1794025600,41200,41200,41200,41200,0
20240118,182500,1794025600,41200,41200,41200,41200,0
20240118,182400,1794025600,41200,41200,41200,41200,0
20240118,182300,1794025600,41200,41200,41200,41200,0
20240118,182200,1794025600,41200,41200,41200,41200,0
20240118,182100,1794025600,41200,41200,41200,41200,0
20240118,182000,1794025600,41200,41200,41200,41200,0
20240118,181900,1794025600,41200,41200,41200,41200,0
20240118,181800,1794025600,41200,41200,41200,41200,0
20240118,181700,1794025600,41200,41200,41200,41200,0
20240118,181600,1794025600,41200,41200,41200,41200,0
20240118,181500,1794025600,41200,41200,41200,41200,0
20240118,181400,1794025600,41200,41200,41200,41200,4872
20240118,181300,1794025600,41200,41200,41200,41200,0
20240118,181200,1794025600,41200,41200,41200,41200,0
20240118,181100,1794025600,41200,41200,41200,41200,0
20240118,181000,1794025600,41200,41200,41200,41200,0
20240118,180900,1794025600,41200,41200,41200,41200,0
20240118,180800,1794025600,41200,41200,41200,41200,0
20240118,180700,1794025600,41200,41200,41200,41200,0
20240118,180600,1794025600,41200,41200,41200,41200,0
20240118,180500,1794025600,41200,41200,41200,41200,0
20240118,180400,1794025600,41200,41200,41200,41200,0
20240118,180300,1794025600,41200,41200,41200,41200,0
20240118,180200,1794025600,41200,41200,41200,41200,0
20240118,180100,1794025600,41200,41200,41200,41200,0
20240118,180000,1794025600,41200,41200,41200,41200,0
20240118,175900,1794025600,41200,41200,41200,41200,0
20240118,175800,1794025600,41200,41200,41200,41200,0
20240118,175700,1794025600,41200,41200,41200,41200,0
20240118,175600,1794025600,41200,41200,41200,41200,0
20240118,175500,1794025600,41200,41200,41200,41200,0
20240118,175400,1794025600,41200,41200,41200,41200,0
20240118,175300,1794025600,41200,41200,41200,41200,0
20240118,175200,1794025600,41200,41200,41200,41200,0
20240118,175100,1794025600,41200,41200,41200,41200,0
20240118,175000,1794025600,41200,41200,41200,41200,0
20240118,174900,1794025600,41200,41200,41200,41200,0
20240118,174800,1794025600,41200,41200,41200,41200,0
20240118,174700,1794025600,41200,41200,41200,41200,0
20240118,174600,1794025600,41200,41200,41200,41200,0
20240118,174500,1794025600,41200,41200,41200,41200,0
20240118,174400,1794025600,41200,41200,41200,41200,4872
20240118,174300,1794025600,41200,41200,41200,41200,0
20240118,174200,1794025600,41200,41200,41200,41200,0
20240118,174100,1794025600,41200,41200,41200,41200,0
20240118,174000,1794025600,41200,41200,41200,41200,0
20240118,173900,1794025600,41200,41200,41200,41200,0
20240118,173800,1794025600,41200,41200,41200,41200,0
20240118,173700,1794025600,41200,41200,41200,41200,0
20240118,173600,1794025600,41200,41200,41200,41200,0
20240118,173500,1794025600,41200,41200,41200,41200,0
20240118,173400,1794025600,41200,41200,41200,41200,0
20240118,173300,1794025600,41200,41200,41200,41200,0
20240118,173200,1794025600,41200,41200,41200,41200,0
20240118,173100,1794025600,41200,41200,41200,41200,0
20240118,173000,1794025600,41200,41200,41200,41200,0
20240118,172900,1794025600,41200,41200,41200,41200,0
20240118,172800,1794025600,41200,41200,41200,41200,0
20240118,172700,1794025600,41200,41200,41200,41200,0
20240118,172600,1794025600,41200,41200,41200,41200,0
20240118,172500,1794025600,41200,41200,41200,41200,0
20240118,172400,1794025600,41200,41200,41200,41200,0
20240118,172300,1794025600,41200,41200,41200,41200,0
20240118,172200,1794025600,41200,41200,41200,41200,0
20240118,172100,1794025600,41200,41200,41200,41200,0
20240118,172000,1794025600,41200,41200,41200,41200,0
20240118,171900,1794025600,41200,41200,41200,41200,0
20240118,171800,1794025600,41200,41200,41200,41200,0
20240118,171700,1794025600,41200,41200,41200,41200,0
20240118,171600,1794025600,41200,41200,41200,41200,0
20240118,171500,1794025600,41200,41200,41200,41200,0
20240118,171400,1794025600,41200,41200,41200,41200,4872
20240118,171300,1794025600,41200,41200,41200,41200,0
20240118,171200,1794025600,41200,41200,41200,41200,0
20240118,171100,1794025600,41200,41200,41200,41200,0
20240118,171000,1794025600,41200,41200,41200,41200,0
20240118,170900,1794025600,41200,41200,41200,41200,0
20240118,170800,1794025600,41200,41200,41200,41200,0
20240118,170700,1794025600,41200,41200,41200,41200,0
20240118,170600,1794025600,41200,41200,41200,41200,0
20240118,170500,1794025600,41200,41200,41200,41200,0
20240118,170400,1794025600,41200,41200,41200,41200,0
20240118,170300,1794025600,41200,41200,41200,41200,0
20240118,170200,1794025600,41200,41200,41200,41200,0
20240118,170100,1794025600,41200,41200,41200,41200,0
20240118,170000,1794025600,41200,41200,41200,41200,0
20240118,165900,1794025600,41200,41200,41200,41200,0
20240118,165800,1794025600,41200,41200,41200,41200,0
20240118,165700,1794025600,41200,41200,41200,41200,0
20240118,165600,1794025600,41200,41200,41200,41200,0
20240118,165500,1794025600,41200,41200,41200,41200,0
20240118,165400,1794025600,41200,41200,41200,41200,0
20240118,165300,1794025600,41200,41200,41200,41200,0
20240118,165200,1794025600,41200,41200,41200,41200,0
20240118,165100,1794025600,41200,41200,41200,41200,0
20240118,165000,1794025600,41200,41200,41200,41200,0
20240118,164900,1794025600,41200,41200,41200,41200,0
20240118,164800,1794025600,41200,41200,41200,41200,0
20240118,164700,1794025600,41200,41200,41200,41200,0
20240118,164600,1794025600,41200,41200,41200,41200,0
20240118,164500,1794025600,41200,41200,41200,41200,0
20240118,164400,1794025600,41200,41200,41200,41200,4872
20240118,164300,1794025600,41200,41200,41200,41200,0
20240118,164200,1794025600,41200,41200,41200,41200,0
20240118,164100,1794025600,41200,41200,41200,41200,0
20240118,164000,1794025600,41200,41200,41200,41200,0
20240118,163900,1794025600,41200,41200,41200,41200,0
20240118,163800,1794025600,41200,41200,41200,41200,0
20240118,163700,1794025600,41200,41200,41200,41200,0
20240118,163600,1794025600,41200,41200,41200,41200,0
20240118,163500,1794025600,41200,41200,41200,41200,0
20240118,163400,1794025600,41200,41200,41200,41200,0
20240118,163300,1794025600,41200,41200,41200,41200,0
20240118,163200,1794025600,41200,41200,41200,41200,0
20240118,163100,1794025600,41200,41200,41200,41200,0
20240118,163000,1794025600,41200,41200,41200,41200,0
20240118,162900,1794025600,41200,41200,41200,41200,0
20240118,162800,1794025600,41200,41200,41200,41200,0
20240118,162700,1794025600,41200,41200,41200,41200,0
20240118,162600,1794025600,41200,41200,41200,41200,0
20240118,162500,1794025600,41200,41200,41200,41200,0
20240118,162400,1794025600,41200,41200,41200,41200,0
20240118,162300,1794025600,41200,41200,41200,41200,0
20240118,162200,1794025600,41200,41200,41200,41200,0
20240118,162100,1794025600,41200,41200,41200,41200,0
20240118,162000,1794025600,41200,41200,41200,41200,0
20240118,161900,1794025600,41200,41200,41200,41200,0
20240118,161800,1794025600,41200,41200,41200,41200,0
20240118,161700,1794025600,41200,41200,41200,41200,0
20240118,161600,1794025600,41200,41200,41200,41200,0
20240118,161500,1794025600,41200,41200,41200,41200,0
20240118,161400,1794025600,41200,41200,41200,41200,4872
20240118,161300,1794025600,41200,41200,41200,41200,0
20240118,161200,1794025600,41200,41200,41200,41200,0
20240118,161100,1794025600,41200,41200,41200,41200,0
20240118,161000,1794025600,41200,41200,41200,41200,0
20240118,160900,1794025600,41200,41200,41200,41200,0
20240118,160800,1794025600,41200,41200,41200,41200,0
20240118,160700,1794025600,41200,41200,41200,41200,0
20240118,160600,1794025600,41200,41200,41200,41200,0
20240118,160500,1794025600,41200,41200,41200,41200,0
20240118,160400,1794025600,41200,41200,41200,41200,0
20240118,160300,1794025600,41200,41200,41200,41200,0
20240118,160200,1794025600,41200,41200,41200,41200,0
20240118,160100,1794025600,41200,41200,41200,41200,0
20240118,160000,1794025600,41200,41200,41200,41200,0
20240118,155900,1794025600,41200,41200,41200,41200,0
20240118,155800,1794025600,41200,41200,41200,41200,0
20240118,155700,1794025600,41200,41200,41200,41200,0
20240118,155600,1794025600,41200,41200,41200,41200,0
20240118,155500,1794025600,41200,41200,41200,41200,0
20240118,155400,1794025600,41200,41200,41200,41200,0
20240118,155300,1794025600,41200,41200,41200,41200,0
20240118,155200,1794025600,41200,41200,41200,41200,0
20240118,155100,1794025600,41200,41200,41200,41200,0
20240118,155000,1794025600,41200,41200,41200,41200,0
20240118,154900,1794025600,41200,41200,41200,41200,0
20240118,154800,1794025600,41200,41200,41200,41200,0
20240118,154700,1794025600,41200,41200,41200,41200,0
20240118,154600,1794025600,41200,41200,41200,41200,0
20240118,154500,1794025600,41200,41200,41200,41200,0
20240118,154400,1794025600,41200,41200,41200,41200,4872
20240118,154300,1794025600,41200,41200,41200,41200,0
20240118,154200,1794025600,41200,41200,41200,41200,0
20240118,154100,1794025600,41200,41200,41200,41200,0
20240118,154000,1794025600,41200,41200,41200,41200,0
20240118,153900,1794025600,41200,41200,41200,41200,0
20240118,153800,1794025600,41200,41200,41200,41200,0
20240118,153700,1794025600,41200,41200,41200,41200,0
20240118,153600,1794025600,41200,41200,41200,41200,0
20240118,153500,1794025600,41200,41200,41200,41200,0
20240118,153400,1794025600,41200,41200,41200,41200,0
20240118,153300,1794025600,41200,41200,41200,41200,0
20240118,153200,1794025600,41200,41200,41200,41200,0
20240118,153100,1794025600,41200,41200,41200,41200,0
20240118,153000,1794025600,41200,41200,41200,41200,4872
20240118,152900,1593299200,41250,41250,41250,41250,0
20240118,152800,1593299200,41250,41250,41250,41250,0
20240118,152700,1593299200,41250,41250,41250,41250,0
20240118,152600,1593299200,41250,41250,41250,41250,0
20240118,152500,1593299200,41250,41250,41250,41250,0
20240118,152400,1593299200,41250,41250,41250,41250,0
20240118,152300,1593299200,41250,41250,41250,41250,0
20240118,152200,1593299200,41250,41250,41250,41250,0
20240118,152100,1593299200,41250,41250,41250,41250,0
20240118,152000,1593299200,41250,41250,41250,41250,0
20240118,151900,1593299200,41250,41150,41350,41100,468
20240118,151800,1574006150,41150,41100,41150,41100,258
20240118,151700,1563400000,41100,41000,41100,41000,438
20240118,151600,1545428350,41050,41050,41050,41000,75
20240118,151500,1542350400,41050,41050,41050,41000,38
20240118,151400,1540790900,41050,41000,41050,41000,292
20240118,151300,1528818800,41050,41050,41050,41050,9
20240118,151200,1528449350,41050,41050,41050,41000,4
20240118,151100,1528285200,41050,41050,41050,41000,257
20240118,151000,1517745250,41050,40950,41100,40900,333
20240118,150900,1504085350,40950,40900,40950,40900,160
20240118,150800,1497538350,40850,40750,40900,40750,520
20240118,150700,1476301750,40800,40800,40800,40750,7
20240118,150600,1476016250,40800,40850,40850,40750,156
20240118,150500,1469649050,40800,40850,40850,40800,153
20240118,150400,1463406500,40850,40850,40850,40800,42
20240118,150300,1461690950,40800,40850,40850,40800,208
20240118,150200,1453204050,40850,40850,40850,40850,53
20240118,150100,1451039000,40800,40850,40850,40800,37
20240118,150000,1449529100,40850,40800,40850,40800,15
20240118,145900,1448916850,40850,40850,40900,40800,45
20240118,145800,1447078000,40850,40850,40900,40800,282
20240118,145700,1435568200,40850,40850,40850,40800,49
20240118,145600,1433566950,40850,40850,40850,40800,27
20240118,145500,1432464750,40850,40850,40850,40800,239
20240118,145400,1422713050,40800,40850,40850,40800,30
20240118,145300,1421488500,40800,40850,40850,40800,21
20240118,145200,1420631100,40850,40850,40850,40800,301
20240118,145100,1408346850,40850,40850,40850,40800,84
20240118,145000,1404919000,40800,40900,40900,40800,44
20240118,144900,1403122650,40900,40850,40900,40800,65
20240118,144800,1400470300,40850,40850,40850,40800,61
20240118,144700,1397978800,40850,40900,40900,40800,134
20240118,144600,1392504750,40900,40900,40900,40850,15
20240118,144500,1391891400,40850,40850,40900,40850,20
20240118,144400,1391074050,40850,40800,40850,40800,294
20240118,144300,1379074650,40850,40850,40850,40800,46
20240118,144200,1377195800,40850,40750,40850,40700,670
20240118,144100,1349896750,40700,40750,40750,40700,33
20240118,144000,1348552650,40750,40750,40750,40700,29
20240118,143900,1347371650,40700,40700,40750,40700,211
20240118,143800,1338783450,40750,40750,40750,40700,13
20240118,143700,1338253850,40750,40700,40750,40700,34
20240118,143600,1336868900,40750,40750,40750,40700,222
20240118,143500,1327832900,40750,40700,40750,40650,182
20240118,143400,1320428000,40650,40700,40750,40650,872
20240118,143300,1284934900,40650,40750,40750,40650,166
20240118,143200,1278178950,40700,40750,40750,40700,32
20240118,143100,1276876000,40750,40700,40750,40700,217
20240118,143000,1268043500,40750,40750,40750,40700,33
20240118,142900,1266699400,40750,40750,40750,40700,40
20240118,142800,1265070200,40700,40700,40750,40700,207
20240118,142700,1256645050,40700,40750,40750,40700,31
20240118,142600,1255382750,40750,40750,40750,40700,21
20240118,142500,1254527050,40750,40800,40800,40700,18
20240118,142400,1253793300,40750,40800,40800,40750,148
20240118,142300,1247761850,40750,40700,40800,40700,433
20240118,142200,1230126850,40750,40750,40750,40700,24
20240118,142100,1229148900,40750,40750,40750,40700,32
20240118,142000,1227845900,40700,40800,40800,40700,235
20240118,141900,1218279950,40800,40750,40800,40750,26
20240118,141800,1217219500,40750,40800,40800,40750,40
20240118,141700,1215588850,40800,40800,40800,40750,214
20240118,141600,1206867850,40800,40800,40800,40750,166
20240118,141500,1200095350,40800,40800,40800,40750,226
20240118,141400,1190884700,40800,40750,40800,40750,21
20240118,141300,1190028500,40750,40700,40800,40700,286
20240118,141200,1178383750,40700,40700,40750,40700,38
20240118,141100,1176836900,40700,40700,40750,40700,59
20240118,141000,1174435000,40750,40750,40800,40700,34
20240118,140900,1173049700,40800,40800,40800,40750,300
20240118,140800,1160824100,40800,40800,40800,40750,29
20240118,140700,1159641300,40750,40850,40850,40750,79
20240118,140600,1156418250,40800,40750,40800,40750,330
20240118,140500,1142954550,40750,40800,40800,40750,126
20240118,140400,1137815250,40800,40700,40800,40700,247
20240118,140300,1127760050,40700,40750,40750,40700,14
20240118,140200,1127189750,40750,40700,40750,40700,16
20240118,140100,1126538250,40750,40750,40750,40700,269
20240118,140000,1115586600,40750,40700,40750,40650,120
20240118,135900,1110702700,40700,40700,40700,40650,120
20240118,135800,1105819000,40750,40750,40750,40700,20
20240118,135700,1105004300,40750,40750,40750,40700,22
20240118,135600,1104108000,40700,40650,40700,40650,398
20240118,135500,1087920700,40700,40700,40700,40650,14
20240118,135400,1087351150,40650,40700,40700,40650,25
20240118,135300,1086334350,40700,40750,40750,40700,184
20240118,135200,1078845150,40700,40750,40750,40700,21
20240118,135100,1077989950,40700,40750,40750,40700,54
20240118,135000,1075790050,40800,40750,40800,40700,21
20240118,134900,1074934100,40750,40700,40750,40700,40
20240118,134800,1073305600,40750,40800,40800,40700,221
20240118,134700,1064310450,40750,40750,40800,40700,244
20240118,134600,1054378150,40750,40750,40800,40700,46
20240118,134500,1052503350,40800,40850,40850,40700,280
20240118,134400,1041102750,40800,40750,40850,40700,118
20240118,134300,1036290600,40750,40700,40750,40700,225
20240118,134200,1027132050,40750,40850,40850,40700,45
20240118,134100,1025298550,40750,40750,40750,40650,229
20240118,134000,1015981700,40750,40800,40850,40700,581
20240118,133900,992288300,40850,40850,40850,40800,35
20240118,133800,990858800,40800,40900,40900,40800,40
20240118,133700,989225400,40900,40900,40950,40900,53
20240118,133600,987057350,40900,40950,40950,40900,20
20240118,133500,986238850,40950,40900,40950,40900,19
20240118,133400,985461000,40900,40900,40900,40850,403
20240118,133300,968990000,40900,40900,40900,40850,42
20240118,133200,967273750,40900,40900,40900,40850,210
20240118,133100,958694700,40850,40900,40900,40850,27
20240118,133000,957590550,40850,40850,40900,40850,18
20240118,132900,956855000,40900,40950,40950,40850,25
20240118,132800,955832650,40950,40900,40950,40850,18
20240118,132700,955096150,40900,40900,40950,40850,80
20240118,132600,951826900,40850,40900,40900,40850,240
20240118,132500,942021800,40900,40850,40900,40850,23
20240118,132400,941082050,40900,40900,40950,40850,212
20240118,132300,932412650,40900,40950,40950,40900,31
20240118,132200,931144300,40950,40900,40950,40900,34
20240118,132100,929753200,40900,40950,40950,40900,214
20240118,132000,921000100,40950,40950,40950,40900,37
20240118,131900,919486250,40950,40900,40950,40900,8
20240118,131800,919158850,40950,41000,41000,40950,71
20240118,131700,916250950,41000,40900,41000,40900,88
20240118,131600,912647200,40950,40950,40950,40900,203
20240118,131500,904334900,40950,41000,41000,40950,26
20240118,131400,903269500,41000,41000,41000,40950,26
20240118,131300,902204400,40950,40950,41000,40950,218
20240118,131200,893276550,41000,41000,41000,40950,23
20240118,131100,892334150,40950,40950,41000,40950,137
20240118,131000,886723250,40950,41050,41050,40950,197
20240118,130900,878645750,41000,41000,41050,41000,41
20240118,130800,876964350,41000,41050,41050,41000,251
20240118,130700,866661500,41100,41100,41100,41050,17
20240118,130600,865963000,41100,41050,41100,41050,41
20240118,130500,864279050,41100,41100,41150,41100,156
20240118,130400,857867200,41100,41100,41150,41100,24
20240118,130300,856880550,41150,41100,41150,41100,11
20240118,130200,856428100,41150,41150,41150,41100,27
20240118,130100,855318050,41150,41100,41150,41100,21
20240118,130000,854454650,41100,41150,41150,41100,24
20240118,125900,853467550,41150,41100,41150,41100,19
20240118,125800,852686150,41100,41150,41150,41100,12
20240118,125700,852192850,41150,41150,41150,41100,24
20240118,125600,851206100,41100,41150,41150,41100,25
20240118,125500,850178250,41100,41150,41150,41100,29
20240118,125400,848985600,41150,41150,41150,41100,5
20240118,125300,848779950,41100,41100,41100,41050,24
20240118,125200,847794350,41100,41100,41150,41100,12
20240118,125100,847300950,41100,41150,41150,41100,116
20240118,125000,842527900,41050,41150,41150,41050,48
20240118,124900,840555100,41100,41000,41150,41000,22
20240118,124800,839651150,41000,41150,41150,41000,1532
20240118,124700,776818950,41150,41150,41150,41050,323
20240118,124600,763543450,41100,41100,41150,41100,29
20240118,124500,762350650,41100,41100,41150,41100,43
20240118,124400,760582050,41100,41100,41150,41100,47
20240118,124300,758649000,41150,41100,41150,41100,14
20240118,124200,758073050,41150,41100,41150,41100,28
20240118,124100,756921900,41100,41150,41150,41100,11
20240118,124000,756469450,41150,41100,41150,41100,56
20240118,123900,754167050,41150,41100,41150,41100,32
20240118,123800,752851400,41150,41150,41150,41100,11
20240118,123700,752398850,41150,41150,41150,41100,23
20240118,123600,751452700,41150,41100,41150,41100,12
20240118,123500,750959150,41150,41150,41150,41100,154
20240118,123400,744622100,41200,41200,41200,41150,15
20240118,123300,744004400,41150,41150,41200,41150,9
20240118,123200,743633750,41150,41250,41250,41150,177
20240118,123100,736335850,41200,41250,41250,41200,13
20240118,123000,735799900,41200,41250,41250,41200,21
20240118,122900,734934300,41200,41200,41250,41200,32
20240118,122800,733615250,41250,41250,41250,41200,14
20240118,122700,733037800,41200,41300,41300,41200,27
20240118,122600,731924300,41300,41250,41300,41200,22
20240118,122500,731017400,41250,41300,41300,41250,17
20240118,122400,730315800,41250,41300,41300,41250,14
20240118,122300,729737950,41250,41250,41300,41250,143
20240118,122200,723832600,41300,41200,41300,41200,49
20240118,122100,721811150,41300,41250,41300,41200,15
20240118,122000,721192850,41300,41250,41300,41200,71
20240118,121900,718264150,41250,41200,41250,41200,27
20240118,121800,717150450,41250,41200,41250,41200,17
20240118,121700,716449300,41250,41200,41300,41200,194
20240118,121600,708447350,41250,41200,41250,41150,11
20240118,121500,707994050,41250,41250,41250,41150,30
20240118,121400,706756900,41250,41150,41250,41150,8
20240118,121300,706427150,41150,41250,41250,41150,17
20240118,121200,705726650,41200,41250,41250,41200,21
20240118,121100,704861050,41250,41300,41300,41250,13
20240118,121000,704324250,41300,41250,41300,41200,39
20240118,120900,702715750,41250,41350,41350,41200,505
20240118,120800,681903600,41350,41300,41350,41300,17
20240118,120700,681201150,41350,41350,41350,41300,67
20240118,120600,678433250,41350,41300,41350,41300,94
20240118,120500,674551000,41300,41300,41300,41250,38
20240118,120400,672981650,41300,41200,41350,41200,310
20240118,120300,660187900,41200,41250,41250,41200,22
20240118,120200,659281150,41250,41250,41250,41200,12
20240118,120100,658786350,41250,41250,41250,41200,43
20240118,120000,657013350,41200,41200,41250,41200,18
20240118,115900,656271250,41250,41200,41250,41200,35
20240118,115800,654828900,41200,41200,41250,41200,23
20240118,115700,653880800,41200,41250,41250,41200,53
20240118,115600,651696800,41200,41250,41250,41200,12
20240118,115500,651202150,41200,41200,41250,41200,13
20240118,115400,650666350,41250,41250,41250,41200,35
20240118,115300,649223950,41200,41250,41250,41200,26
20240118,115200,648151900,41200,41250,41250,41200,22
20240118,115100,647245150,41250,41200,41250,41200,19
20240118,115000,646461950,41200,41250,41250,41200,12
20240118,114900,645967450,41200,41200,41250,41200,18
20240118,114800,645225500,41200,41250,41250,41200,137
20240118,114700,639575000,41250,41250,41300,41250,14
20240118,114600,638997000,41250,41250,41300,41250,29
20240118,114500,637800000,41300,41300,41300,41250,36
20240118,114400,636314150,41300,41300,41300,41250,96
20240118,114300,632349700,41350,41400,41400,41350,302
20240118,114200,619861700,41400,41350,41400,41350,18
20240118,114100,619116600,41400,41400,41450,41350,47
20240118,114000,617170150,41450,41400,41450,41400,38
20240118,113900,615595800,41450,41400,41450,41400,503
20240118,113800,594771500,41400,41350,41400,41350,25
20240118,113700,593736900,41400,41400,41450,41350,122
20240118,113600,588685950,41400,41400,41400,41350,549
20240118,113500,565957800,41400,41400,41400,41350,32
20240118,113400,564633750,41400,41400,41400,41350,31
20240118,113300,563350800,41400,41350,41400,41350,19
20240118,113200,562564750,41350,41350,41400,41350,17
20240118,113100,561861450,41400,41400,41400,41350,96
20240118,113000,557888150,41400,41350,41400,41350,11
20240118,112900,557432950,41350,41400,41400,41350,46
20240118,112800,555529250,41400,41400,41400,41350,25
20240118,112700,554495050,41350,41350,41400,41350,40
20240118,112600,552839950,41350,41350,41400,41350,23
20240118,112500,551888350,41350,41350,41400,41350,37
20240118,112400,550358050,41400,41400,41400,41350,18
20240118,112300,549613050,41400,41350,41400,41350,25
20240118,112200,548578550,41350,41350,41400,41350,27
20240118,112100,547461800,41350,41350,41400,41350,24
20240118,112000,546468900,41350,41350,41400,41350,34
20240118,111900,545061850,41400,41400,41400,41350,20
20240118,111800,544234500,41400,41350,41400,41350,28
20240118,111700,543076400,41400,41400,41400,41350,7
20240118,111600,542786650,41400,41350,41400,41350,17
20240118,111500,542083350,41400,41400,41400,41400,64
20240118,111400,539433750,41400,41400,41400,41350,14
20240118,111300,538854400,41350,41400,41400,41350,107
20240118,111200,534425300,41400,41300,41400,41300,174
20240118,111100,527230950,41350,41300,41350,41300,35
20240118,111000,525783900,41350,41300,41350,41300,79
20240118,110900,522520250,41300,41350,41350,41300,31
20240118,110800,521239600,41350,41300,41350,41300,8
20240118,110700,520909100,41350,41350,41350,41300,17
20240118,110600,520206600,41350,41350,41350,41300,88
20240118,110500,516568300,41350,41300,41350,41300,26
20240118,110400,515493350,41300,41350,41350,41300,18
20240118,110300,514749600,41350,41350,41350,41300,67
20240118,110200,511979650,41350,41300,41350,41300,28
20240118,110100,510822100,41300,41300,41300,41300,222
20240118,110000,501653500,41300,41250,41300,41250,61
20240118,105900,499135650,41300,41300,41300,41250,34
20240118,105800,497731600,41250,41300,41300,41250,19
20240118,105700,496947000,41250,41250,41300,41250,15
20240118,105600,496328100,41250,41300,41300,41250,23
20240118,105500,495378750,41300,41250,41300,41250,22
20240118,105400,494470900,41250,41250,41300,41250,20
20240118,105300,493645450,41250,41300,41300,41250,24
20240118,105200,492655100,41250,41300,41300,41250,10
20240118,105100,492242550,41300,41250,41300,41250,137
20240118,105000,486585000,41300,41300,41300,41250,28
20240118,104900,485429450,41250,41300,41300,41250,13
20240118,104800,484892800,41300,41300,41300,41250,59
20240118,104700,482458600,41250,41300,41300,41250,178
20240118,104600,475115300,41300,41300,41300,41250,17
20240118,104500,474413800,41300,41250,41300,41250,34
20240118,104400,473010050,41250,41250,41300,41250,25
20240118,104300,471978350,41300,41250,41300,41250,24
20240118,104200,470988000,41250,41350,41350,41250,107
20240118,104100,466569600,41350,41350,41350,41300,64
20240118,104000,463923400,41350,41400,41400,41350,21
20240118,103900,463054300,41400,41400,41400,41350,9
20240118,103800,462681750,41350,41400,41400,41350,116
20240118,103700,457884850,41350,41350,41400,41350,95
20240118,103600,453956550,41350,41350,41350,41300,4
20240118,103500,453791250,41300,41250,41300,41250,42
20240118,103400,452056900,41300,41250,41300,41250,25
20240118,103300,451024800,41300,41250,41300,41250,18
20240118,103200,450281900,41250,41250,41300,41250,44
20240118,103100,448466650,41200,41300,41350,41200,443
20240118,103000,430173550,41350,41350,41350,41300,20
20240118,102900,429346600,41300,41350,41350,41300,24
20240118,102800,428354650,41350,41300,41350,41300,30
20240118,102700,427115400,41300,41350,41350,41300,19
20240118,102600,426330200,41350,41350,41350,41300,18
20240118,102500,425586400,41300,41300,41300,41300,19
20240118,102400,424801700,41350,41300,41350,41300,48
20240118,102300,422817950,41300,41350,41350,41300,12
20240118,102200,422321950,41350,41350,41350,41300,8
20240118,102100,421991200,41300,41350,41350,41300,13
20240118,102000,421454100,41350,41350,41350,41300,4
20240118,101900,421288750,41350,41250,41350,41250,84
20240118,101800,417819800,41250,41300,41300,41250,20
20240118,101700,416994200,41300,41300,41300,41250,11
20240118,101600,416540000,41250,41250,41250,41200,128
20240118,101500,411260050,41250,41300,41300,41250,100
20240118,101400,407134850,41350,41350,41350,41300,116
20240118,101300,402343400,41350,41350,41350,41300,8
20240118,101200,402012700,41300,41350,41350,41250,173
20240118,101100,394862000,41400,41400,41400,41350,147
20240118,101000,388776250,41400,41400,41400,41350,89
20240118,100900,385095450,41400,41350,41400,41350,22
20240118,100800,384185550,41400,41400,41400,41350,37
20240118,100700,382654250,41400,41400,41400,41350,25
20240118,100600,381619650,41350,41350,41400,41350,81
20240118,100500,378269950,41350,41400,41400,41350,36
20240118,100400,376780300,41350,41400,41400,41350,7
20240118,100300,376490600,41400,41400,41400,41400,16
20240118,100200,375828200,41400,41250,41400,41250,17
20240118,100100,375125050,41250,41350,41350,41250,396
20240118,100000,358766950,41300,41350,41350,41300,81
20240118,095900,355417800,41350,41250,41350,41250,125
20240118,095800,350253750,41300,41250,41300,41250,9
20240118,095700,349882300,41250,41200,41250,41200,239
20240118,095600,340024300,41250,41200,41250,41200,143
20240118,095500,334131800,41250,41250,41250,41200,7
20240118,095400,333843100,41250,41250,41250,41200,3
20240118,095300,333719400,41200,41150,41200,41100,22
20240118,095200,332813400,41200,41100,41200,41100,73
20240118,095100,329809450,41150,41200,41200,41100,36
20240118,095000,328328500,41200,41100,41200,41100,7
20240118,094900,328040300,41100,41100,41200,41100,38
20240118,094800,326475200,41100,41150,41250,41100,53
20240118,094700,324294450,41200,41150,41250,41150,179
20240118,094600,316922650,41150,41200,41200,41150,31
20240118,094500,315645650,41200,41150,41200,41100,346
20240118,094400,301391850,41100,41100,41100,41100,39
20240118,094300,299788950,41150,41150,41200,41150,121
20240118,094200,294809700,41150,41200,41200,41150,490
20240118,094100,274646150,41200,41150,41200,41150,113
20240118,094000,269996150,41150,41150,41200,41150,34
20240118,093900,268596750,41150,41150,41150,41150,0
20240118,093800,268596750,41150,41200,41200,41150,15
20240118,093700,267979150,41150,41200,41200,41150,10
20240118,093600,267567550,41150,41150,41150,41150,10
20240118,093500,267156050,41150,41150,41150,41150,9
20240118,093400,266785700,41200,41200,41200,41150,33
20240118,093300,265426500,41150,41200,41200,41150,115
20240118,093200,260693950,41200,41150,41200,41150,65
20240118,093100,258018600,41200,41150,41200,41150,13
20240118,093000,257483400,41150,41200,41200,41150,20
20240118,092900,256660100,41200,41150,41200,41150,14
20240118,092800,256083800,41150,41200,41200,41150,106
20240118,092700,251717050,41200,41200,41200,41150,21
20240118,092600,250852350,41200,41200,41200,41150,12
20240118,092500,250358400,41200,41200,41200,41150,14
20240118,092400,249781950,41150,41200,41200,41150,22
20240118,092300,248876300,41200,41150,41200,41150,38
20240118,092200,247312250,41100,41250,41250,41100,68
20240118,092100,244511650,41200,41200,41250,41200,98
20240118,092000,240473800,41250,41250,41250,41150,309
20240118,091900,227737700,41250,41250,41250,41150,15
20240118,091800,227119050,41250,41300,41300,41250,320
20240118,091700,213918850,41200,41300,41300,41150,171
20240118,091600,206868150,41300,41300,41300,41250,33
20240118,091500,205505300,41300,41300,41300,41250,5
20240118,091400,205298850,41250,41300,41300,41250,264
20240118,091300,194405600,41250,41200,41250,41200,139
20240118,091200,188673150,41150,41150,41200,41150,117
20240118,091100,183857800,41150,41050,41150,41000,1039
20240118,091000,141157300,41050,41050,41050,40950,423
20240118,090900,123810000,41050,41000,41050,40900,336
20240118,090800,110037150,41050,40900,41050,40900,137
20240118,090700,104420100,40900,41100,41100,40900,507
20240118,090600,83627800,41100,41100,41100,41050,121
20240118,090500,78656350,41100,41000,41100,40950,320
20240118,090400,65532750,41000,40950,41000,40950,103
20240118,090300,61314300,40950,40950,40950,40900,70
20240118,090200,58447900,40950,40900,40950,40900,64
20240118,090100,55827150,40900,40900,40950,40850,266
20240118,090000,44948900,40900,40750,40900,40750,1103