KissMeData/389500/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,212800,7227742650,41500,41500,41500,41500,1915
20240118,212700,7227742650,41500,41500,41500,41500,0
20240118,212600,7227742650,41500,41500,41500,41500,0
20240118,212500,7227742650,41500,41500,41500,41500,0
20240118,212400,7227742650,41500,41500,41500,41500,0
20240118,212300,7227742650,41500,41500,41500,41500,0
20240118,212200,7227742650,41500,41500,41500,41500,0
20240118,212100,7227742650,41500,41500,41500,41500,0
20240118,212000,7227742650,41500,41500,41500,41500,0
20240118,211900,7227742650,41500,41500,41500,41500,0
20240118,211800,7227742650,41500,41500,41500,41500,0
20240118,211700,7227742650,41500,41500,41500,41500,0
20240118,211600,7227742650,41500,41500,41500,41500,0
20240118,211500,7227742650,41500,41500,41500,41500,0
20240118,211400,7227742650,41500,41500,41500,41500,0
20240118,211300,7227742650,41500,41500,41500,41500,0
20240118,211200,7227742650,41500,41500,41500,41500,0
20240118,211100,7227742650,41500,41500,41500,41500,0
20240118,211000,7227742650,41500,41500,41500,41500,0
20240118,210900,7227742650,41500,41500,41500,41500,0
20240118,210800,7227742650,41500,41500,41500,41500,0
20240118,210700,7227742650,41500,41500,41500,41500,0
20240118,210600,7227742650,41500,41500,41500,41500,0
20240118,210500,7227742650,41500,41500,41500,41500,0
20240118,210400,7227742650,41500,41500,41500,41500,0
20240118,210300,7227742650,41500,41500,41500,41500,0
20240118,210200,7227742650,41500,41500,41500,41500,0
20240118,210100,7227742650,41500,41500,41500,41500,0
20240118,210000,7227742650,41500,41500,41500,41500,0
20240118,205900,7227742650,41500,41500,41500,41500,0
20240118,205800,7227742650,41500,41500,41500,41500,1915
20240118,205700,7227742650,41500,41500,41500,41500,0
20240118,205600,7227742650,41500,41500,41500,41500,0
20240118,205500,7227742650,41500,41500,41500,41500,0
20240118,205400,7227742650,41500,41500,41500,41500,0
20240118,205300,7227742650,41500,41500,41500,41500,0
20240118,205200,7227742650,41500,41500,41500,41500,0
20240118,205100,7227742650,41500,41500,41500,41500,0
20240118,205000,7227742650,41500,41500,41500,41500,0
20240118,204900,7227742650,41500,41500,41500,41500,0
20240118,204800,7227742650,41500,41500,41500,41500,0
20240118,204700,7227742650,41500,41500,41500,41500,0
20240118,204600,7227742650,41500,41500,41500,41500,0
20240118,204500,7227742650,41500,41500,41500,41500,0
20240118,204400,7227742650,41500,41500,41500,41500,0
20240118,204300,7227742650,41500,41500,41500,41500,0
20240118,204200,7227742650,41500,41500,41500,41500,0
20240118,204100,7227742650,41500,41500,41500,41500,0
20240118,204000,7227742650,41500,41500,41500,41500,0
20240118,203900,7227742650,41500,41500,41500,41500,0
20240118,203800,7227742650,41500,41500,41500,41500,0
20240118,203700,7227742650,41500,41500,41500,41500,0
20240118,203600,7227742650,41500,41500,41500,41500,0
20240118,203500,7227742650,41500,41500,41500,41500,0
20240118,203400,7227742650,41500,41500,41500,41500,0
20240118,203300,7227742650,41500,41500,41500,41500,0
20240118,203200,7227742650,41500,41500,41500,41500,0
20240118,203100,7227742650,41500,41500,41500,41500,0
20240118,203000,7227742650,41500,41500,41500,41500,0
20240118,202900,7227742650,41500,41500,41500,41500,0
20240118,202800,7227742650,41500,41500,41500,41500,1915
20240118,202700,7227742650,41500,41500,41500,41500,0
20240118,202600,7227742650,41500,41500,41500,41500,0
20240118,202500,7227742650,41500,41500,41500,41500,0
20240118,202400,7227742650,41500,41500,41500,41500,0
20240118,202300,7227742650,41500,41500,41500,41500,0
20240118,202200,7227742650,41500,41500,41500,41500,0
20240118,202100,7227742650,41500,41500,41500,41500,0
20240118,202000,7227742650,41500,41500,41500,41500,0
20240118,201900,7227742650,41500,41500,41500,41500,0
20240118,201800,7227742650,41500,41500,41500,41500,0
20240118,201700,7227742650,41500,41500,41500,41500,0
20240118,201600,7227742650,41500,41500,41500,41500,0
20240118,201500,7227742650,41500,41500,41500,41500,0
20240118,201400,7227742650,41500,41500,41500,41500,0
20240118,201300,7227742650,41500,41500,41500,41500,0
20240118,201200,7227742650,41500,41500,41500,41500,0
20240118,201100,7227742650,41500,41500,41500,41500,0
20240118,201000,7227742650,41500,41500,41500,41500,0
20240118,200900,7227742650,41500,41500,41500,41500,0
20240118,200800,7227742650,41500,41500,41500,41500,0
20240118,200700,7227742650,41500,41500,41500,41500,0
20240118,200600,7227742650,41500,41500,41500,41500,0
20240118,200500,7227742650,41500,41500,41500,41500,0
20240118,200400,7227742650,41500,41500,41500,41500,0
20240118,200300,7227742650,41500,41500,41500,41500,0
20240118,200200,7227742650,41500,41500,41500,41500,0
20240118,200100,7227742650,41500,41500,41500,41500,0
20240118,200000,7227742650,41500,41500,41500,41500,0
20240118,195900,7227742650,41500,41500,41500,41500,0
20240118,195800,7227742650,41500,41500,41500,41500,1915
20240118,195700,7227742650,41500,41500,41500,41500,0
20240118,195600,7227742650,41500,41500,41500,41500,0
20240118,195500,7227742650,41500,41500,41500,41500,0
20240118,195400,7227742650,41500,41500,41500,41500,0
20240118,195300,7227742650,41500,41500,41500,41500,0
20240118,195200,7227742650,41500,41500,41500,41500,0
20240118,195100,7227742650,41500,41500,41500,41500,0
20240118,195000,7227742650,41500,41500,41500,41500,0
20240118,194900,7227742650,41500,41500,41500,41500,0
20240118,194800,7227742650,41500,41500,41500,41500,0
20240118,194700,7227742650,41500,41500,41500,41500,0
20240118,194600,7227742650,41500,41500,41500,41500,0
20240118,194500,7227742650,41500,41500,41500,41500,0
20240118,194400,7227742650,41500,41500,41500,41500,0
20240118,194300,7227742650,41500,41500,41500,41500,0
20240118,194200,7227742650,41500,41500,41500,41500,0
20240118,194100,7227742650,41500,41500,41500,41500,0
20240118,194000,7227742650,41500,41500,41500,41500,0
20240118,193900,7227742650,41500,41500,41500,41500,0
20240118,193800,7227742650,41500,41500,41500,41500,0
20240118,193700,7227742650,41500,41500,41500,41500,0
20240118,193600,7227742650,41500,41500,41500,41500,0
20240118,193500,7227742650,41500,41500,41500,41500,0
20240118,193400,7227742650,41500,41500,41500,41500,0
20240118,193300,7227742650,41500,41500,41500,41500,0
20240118,193200,7227742650,41500,41500,41500,41500,0
20240118,193100,7227742650,41500,41500,41500,41500,0
20240118,193000,7227742650,41500,41500,41500,41500,0
20240118,192900,7227742650,41500,41500,41500,41500,0
20240118,192800,7227742650,41500,41500,41500,41500,1915
20240118,192700,7227742650,41500,41500,41500,41500,0
20240118,192600,7227742650,41500,41500,41500,41500,0
20240118,192500,7227742650,41500,41500,41500,41500,0
20240118,192400,7227742650,41500,41500,41500,41500,0
20240118,192300,7227742650,41500,41500,41500,41500,0
20240118,192200,7227742650,41500,41500,41500,41500,0
20240118,192100,7227742650,41500,41500,41500,41500,0
20240118,192000,7227742650,41500,41500,41500,41500,0
20240118,191900,7227742650,41500,41500,41500,41500,0
20240118,191800,7227742650,41500,41500,41500,41500,0
20240118,191700,7227742650,41500,41500,41500,41500,0
20240118,191600,7227742650,41500,41500,41500,41500,0
20240118,191500,7227742650,41500,41500,41500,41500,0
20240118,191400,7227742650,41500,41500,41500,41500,0
20240118,191300,7227742650,41500,41500,41500,41500,0
20240118,191200,7227742650,41500,41500,41500,41500,0
20240118,191100,7227742650,41500,41500,41500,41500,0
20240118,191000,7227742650,41500,41500,41500,41500,0
20240118,190900,7227742650,41500,41500,41500,41500,0
20240118,190800,7227742650,41500,41500,41500,41500,0
20240118,190700,7227742650,41500,41500,41500,41500,0
20240118,190600,7227742650,41500,41500,41500,41500,0
20240118,190500,7227742650,41500,41500,41500,41500,0
20240118,190400,7227742650,41500,41500,41500,41500,0
20240118,190300,7227742650,41500,41500,41500,41500,0
20240118,190200,7227742650,41500,41500,41500,41500,0
20240118,190100,7227742650,41500,41500,41500,41500,0
20240118,190000,7227742650,41500,41500,41500,41500,0
20240118,185900,7227742650,41500,41500,41500,41500,0
20240118,185800,7227742650,41500,41500,41500,41500,1915
20240118,185700,7227742650,41500,41500,41500,41500,0
20240118,185600,7227742650,41500,41500,41500,41500,0
20240118,185500,7227742650,41500,41500,41500,41500,0
20240118,185400,7227742650,41500,41500,41500,41500,0
20240118,185300,7227742650,41500,41500,41500,41500,0
20240118,185200,7227742650,41500,41500,41500,41500,0
20240118,185100,7227742650,41500,41500,41500,41500,0
20240118,185000,7227742650,41500,41500,41500,41500,0
20240118,184900,7227742650,41500,41500,41500,41500,0
20240118,184800,7227742650,41500,41500,41500,41500,0
20240118,184700,7227742650,41500,41500,41500,41500,0
20240118,184600,7227742650,41500,41500,41500,41500,0
20240118,184500,7227742650,41500,41500,41500,41500,0
20240118,184400,7227742650,41500,41500,41500,41500,0
20240118,184300,7227742650,41500,41500,41500,41500,0
20240118,184200,7227742650,41500,41500,41500,41500,0
20240118,184100,7227742650,41500,41500,41500,41500,0
20240118,184000,7227742650,41500,41500,41500,41500,0
20240118,183900,7227742650,41500,41500,41500,41500,0
20240118,183800,7227742650,41500,41500,41500,41500,0
20240118,183700,7227742650,41500,41500,41500,41500,0
20240118,183600,7227742650,41500,41500,41500,41500,0
20240118,183500,7227742650,41500,41500,41500,41500,0
20240118,183400,7227742650,41500,41500,41500,41500,0
20240118,183300,7227742650,41500,41500,41500,41500,0
20240118,183200,7227742650,41500,41500,41500,41500,0
20240118,183100,7227742650,41500,41500,41500,41500,0
20240118,183000,7227742650,41500,41500,41500,41500,0
20240118,182900,7227742650,41500,41500,41500,41500,0
20240118,182800,7227742650,41500,41500,41500,41500,1915
20240118,182700,7227742650,41500,41500,41500,41500,0
20240118,182600,7227742650,41500,41500,41500,41500,0
20240118,182500,7227742650,41500,41500,41500,41500,0
20240118,182400,7227742650,41500,41500,41500,41500,0
20240118,182300,7227742650,41500,41500,41500,41500,0
20240118,182200,7227742650,41500,41500,41500,41500,0
20240118,182100,7227742650,41500,41500,41500,41500,0
20240118,182000,7227742650,41500,41500,41500,41500,0
20240118,181900,7227742650,41500,41500,41500,41500,0
20240118,181800,7227742650,41500,41500,41500,41500,0
20240118,181700,7227742650,41500,41500,41500,41500,0
20240118,181600,7227742650,41500,41500,41500,41500,0
20240118,181500,7227742650,41500,41500,41500,41500,0
20240118,181400,7227742650,41500,41500,41500,41500,0
20240118,181300,7227742650,41500,41500,41500,41500,0
20240118,181200,7227742650,41500,41500,41500,41500,0
20240118,181100,7227742650,41500,41500,41500,41500,0
20240118,181000,7227742650,41500,41500,41500,41500,0
20240118,180900,7227742650,41500,41500,41500,41500,0
20240118,180800,7227742650,41500,41500,41500,41500,0
20240118,180700,7227742650,41500,41500,41500,41500,0
20240118,180600,7227742650,41500,41500,41500,41500,0
20240118,180500,7227742650,41500,41500,41500,41500,0
20240118,180400,7227742650,41500,41500,41500,41500,0
20240118,180300,7227742650,41500,41500,41500,41500,0
20240118,180200,7227742650,41500,41500,41500,41500,0
20240118,180100,7227742650,41500,41500,41500,41500,0
20240118,180000,7227742650,41500,41500,41500,41500,0
20240118,175900,7227742650,41500,41500,41500,41500,0
20240118,175800,7227742650,41500,41500,41500,41500,1915
20240118,175700,7227742650,41500,41500,41500,41500,0
20240118,175600,7227742650,41500,41500,41500,41500,0
20240118,175500,7227742650,41500,41500,41500,41500,0
20240118,175400,7227742650,41500,41500,41500,41500,0
20240118,175300,7227742650,41500,41500,41500,41500,0
20240118,175200,7227742650,41500,41500,41500,41500,0
20240118,175100,7227742650,41500,41500,41500,41500,0
20240118,175000,7227742650,41500,41500,41500,41500,0
20240118,174900,7227742650,41500,41500,41500,41500,0
20240118,174800,7227742650,41500,41500,41500,41500,0
20240118,174700,7227742650,41500,41500,41500,41500,0
20240118,174600,7227742650,41500,41500,41500,41500,0
20240118,174500,7227742650,41500,41500,41500,41500,0
20240118,174400,7227742650,41500,41500,41500,41500,0
20240118,174300,7227742650,41500,41500,41500,41500,0
20240118,174200,7227742650,41500,41500,41500,41500,0
20240118,174100,7227742650,41500,41500,41500,41500,0
20240118,174000,7227742650,41500,41500,41500,41500,0
20240118,173900,7227742650,41500,41500,41500,41500,0
20240118,173800,7227742650,41500,41500,41500,41500,0
20240118,173700,7227742650,41500,41500,41500,41500,0
20240118,173600,7227742650,41500,41500,41500,41500,0
20240118,173500,7227742650,41500,41500,41500,41500,0
20240118,173400,7227742650,41500,41500,41500,41500,0
20240118,173300,7227742650,41500,41500,41500,41500,0
20240118,173200,7227742650,41500,41500,41500,41500,0
20240118,173100,7227742650,41500,41500,41500,41500,0
20240118,173000,7227742650,41500,41500,41500,41500,0
20240118,172900,7227742650,41500,41500,41500,41500,0
20240118,172800,7227742650,41500,41500,41500,41500,1915
20240118,172700,7227742650,41500,41500,41500,41500,0
20240118,172600,7227742650,41500,41500,41500,41500,0
20240118,172500,7227742650,41500,41500,41500,41500,0
20240118,172400,7227742650,41500,41500,41500,41500,0
20240118,172300,7227742650,41500,41500,41500,41500,0
20240118,172200,7227742650,41500,41500,41500,41500,0
20240118,172100,7227742650,41500,41500,41500,41500,0
20240118,172000,7227742650,41500,41500,41500,41500,0
20240118,171900,7227742650,41500,41500,41500,41500,0
20240118,171800,7227742650,41500,41500,41500,41500,0
20240118,171700,7227742650,41500,41500,41500,41500,0
20240118,171600,7227742650,41500,41500,41500,41500,0
20240118,171500,7227742650,41500,41500,41500,41500,0
20240118,171400,7227742650,41500,41500,41500,41500,0
20240118,171300,7227742650,41500,41500,41500,41500,0
20240118,171200,7227742650,41500,41500,41500,41500,0
20240118,171100,7227742650,41500,41500,41500,41500,0
20240118,171000,7227742650,41500,41500,41500,41500,0
20240118,170900,7227742650,41500,41500,41500,41500,0
20240118,170800,7227742650,41500,41500,41500,41500,0
20240118,170700,7227742650,41500,41500,41500,41500,0
20240118,170600,7227742650,41500,41500,41500,41500,0
20240118,170500,7227742650,41500,41500,41500,41500,0
20240118,170400,7227742650,41500,41500,41500,41500,0
20240118,170300,7227742650,41500,41500,41500,41500,0
20240118,170200,7227742650,41500,41500,41500,41500,0
20240118,170100,7227742650,41500,41500,41500,41500,0
20240118,170000,7227742650,41500,41500,41500,41500,0
20240118,165900,7227742650,41500,41500,41500,41500,0
20240118,165800,7227742650,41500,41500,41500,41500,1915
20240118,165700,7227742650,41500,41500,41500,41500,0
20240118,165600,7227742650,41500,41500,41500,41500,0
20240118,165500,7227742650,41500,41500,41500,41500,0
20240118,165400,7227742650,41500,41500,41500,41500,0
20240118,165300,7227742650,41500,41500,41500,41500,0
20240118,165200,7227742650,41500,41500,41500,41500,0
20240118,165100,7227742650,41500,41500,41500,41500,0
20240118,165000,7227742650,41500,41500,41500,41500,0
20240118,164900,7227742650,41500,41500,41500,41500,0
20240118,164800,7227742650,41500,41500,41500,41500,0
20240118,164700,7227742650,41500,41500,41500,41500,0
20240118,164600,7227742650,41500,41500,41500,41500,0
20240118,164500,7227742650,41500,41500,41500,41500,0
20240118,164400,7227742650,41500,41500,41500,41500,0
20240118,164300,7227742650,41500,41500,41500,41500,0
20240118,164200,7227742650,41500,41500,41500,41500,0
20240118,164100,7227742650,41500,41500,41500,41500,0
20240118,164000,7227742650,41500,41500,41500,41500,0
20240118,163900,7227742650,41500,41500,41500,41500,0
20240118,163800,7227742650,41500,41500,41500,41500,0
20240118,163700,7227742650,41500,41500,41500,41500,0
20240118,163600,7227742650,41500,41500,41500,41500,0
20240118,163500,7227742650,41500,41500,41500,41500,0
20240118,163400,7227742650,41500,41500,41500,41500,0
20240118,163300,7227742650,41500,41500,41500,41500,0
20240118,163200,7227742650,41500,41500,41500,41500,0
20240118,163100,7227742650,41500,41500,41500,41500,0
20240118,163000,7227742650,41500,41500,41500,41500,0
20240118,162900,7227742650,41500,41500,41500,41500,0
20240118,162800,7227742650,41500,41500,41500,41500,1915
20240118,162700,7227742650,41500,41500,41500,41500,0
20240118,162600,7227742650,41500,41500,41500,41500,0
20240118,162500,7227742650,41500,41500,41500,41500,0
20240118,162400,7227742650,41500,41500,41500,41500,0
20240118,162300,7227742650,41500,41500,41500,41500,0
20240118,162200,7227742650,41500,41500,41500,41500,0
20240118,162100,7227742650,41500,41500,41500,41500,0
20240118,162000,7227742650,41500,41500,41500,41500,0
20240118,161900,7227742650,41500,41500,41500,41500,0
20240118,161800,7227742650,41500,41500,41500,41500,0
20240118,161700,7227742650,41500,41500,41500,41500,0
20240118,161600,7227742650,41500,41500,41500,41500,0
20240118,161500,7227742650,41500,41500,41500,41500,0
20240118,161400,7227742650,41500,41500,41500,41500,0
20240118,161300,7227742650,41500,41500,41500,41500,0
20240118,161200,7227742650,41500,41500,41500,41500,0
20240118,161100,7227742650,41500,41500,41500,41500,0
20240118,161000,7227742650,41500,41500,41500,41500,0
20240118,160900,7227742650,41500,41500,41500,41500,0
20240118,160800,7227742650,41500,41500,41500,41500,0
20240118,160700,7227742650,41500,41500,41500,41500,0
20240118,160600,7227742650,41500,41500,41500,41500,0
20240118,160500,7227742650,41500,41500,41500,41500,0
20240118,160400,7227742650,41500,41500,41500,41500,0
20240118,160300,7227742650,41500,41500,41500,41500,0
20240118,160200,7227742650,41500,41500,41500,41500,0
20240118,160100,7227742650,41500,41500,41500,41500,0
20240118,160000,7227742650,41500,41500,41500,41500,0
20240118,155900,7227742650,41500,41500,41500,41500,0
20240118,155800,7227742650,41500,41500,41500,41500,1915
20240118,155700,7227742650,41500,41500,41500,41500,0
20240118,155600,7227742650,41500,41500,41500,41500,0
20240118,155500,7227742650,41500,41500,41500,41500,0
20240118,155400,7227742650,41500,41500,41500,41500,0
20240118,155300,7227742650,41500,41500,41500,41500,0
20240118,155200,7227742650,41500,41500,41500,41500,0
20240118,155100,7227742650,41500,41500,41500,41500,0
20240118,155000,7227742650,41500,41500,41500,41500,0
20240118,154900,7227742650,41500,41500,41500,41500,0
20240118,154800,7227742650,41500,41500,41500,41500,0
20240118,154700,7227742650,41500,41500,41500,41500,0
20240118,154600,7227742650,41500,41500,41500,41500,0
20240118,154500,7227742650,41500,41500,41500,41500,0
20240118,154400,7227742650,41500,41500,41500,41500,0
20240118,154300,7227742650,41500,41500,41500,41500,0
20240118,154200,7227742650,41500,41500,41500,41500,0
20240118,154100,7227742650,41500,41500,41500,41500,0
20240118,154000,7227742650,41500,41500,41500,41500,0
20240118,153900,7227742650,41500,41500,41500,41500,0
20240118,153800,7227742650,41500,41500,41500,41500,0
20240118,153700,7227742650,41500,41500,41500,41500,0
20240118,153600,7227742650,41500,41500,41500,41500,0
20240118,153500,7227742650,41500,41500,41500,41500,0
20240118,153400,7227742650,41500,41500,41500,41500,0
20240118,153300,7227742650,41500,41500,41500,41500,0
20240118,153200,7227742650,41500,41500,41500,41500,0
20240118,153100,7227742650,41500,41500,41500,41500,0
20240118,153000,7227742650,41500,41500,41500,41500,1915
20240118,152900,7148270150,41600,41600,41600,41600,0
20240118,152800,7148270150,41600,41600,41600,41600,0
20240118,152700,7148270150,41600,41600,41600,41600,0
20240118,152600,7148270150,41600,41600,41600,41600,0
20240118,152500,7148270150,41600,41600,41600,41600,0
20240118,152400,7148270150,41600,41600,41600,41600,0
20240118,152300,7148270150,41600,41600,41600,41600,0
20240118,152200,7148270150,41600,41600,41600,41600,0
20240118,152100,7148270150,41600,41600,41600,41600,0
20240118,152000,7148270150,41600,41600,41600,41600,0
20240118,151900,7148270150,41600,41600,41600,41550,548
20240118,151800,7125484400,41600,41600,41600,41550,819
20240118,151700,7091428650,41600,41650,41650,41600,821
20240118,151600,7057271750,41600,41650,41650,41600,214
20240118,151500,7048363950,41650,41600,41650,41600,370
20240118,151400,7032954900,41600,41600,41650,41600,303
20240118,151300,7020339900,41650,41650,41650,41600,491
20240118,151200,6999911300,41650,41700,41700,41600,321
20240118,151100,6986538050,41700,41650,41700,41650,160
20240118,151000,6979867100,41650,41650,41650,41650,231
20240118,150900,6970245950,41650,41600,41650,41600,363
20240118,150800,6955143550,41600,41500,41600,41450,863
20240118,150700,6919324050,41450,41450,41450,41450,327
20240118,150600,6905769900,41500,41500,41500,41450,387
20240118,150500,6889717550,41450,41500,41500,41450,225
20240118,150400,6880381200,41500,41500,41500,41400,318
20240118,150300,6867203450,41450,41400,41500,41400,354
20240118,150200,6852521950,41400,41400,41400,41400,76
20240118,150100,6849375550,41400,41400,41450,41400,118
20240118,150000,6844489600,41400,41500,41500,41400,819
20240118,145900,6810561450,41500,41500,41500,41400,459
20240118,145800,6791535250,41500,41450,41500,41450,144
20240118,145700,6785566250,41450,41450,41450,41450,33
20240118,145600,6784198400,41450,41450,41450,41400,259
20240118,145500,6773467850,41450,41450,41450,41450,52
20240118,145400,6771312450,41450,41350,41450,41350,96
20240118,145300,6767335550,41450,41450,41450,41450,134
20240118,145200,6761781250,41450,41400,41450,41400,371
20240118,145100,6746421800,41400,41250,41400,41250,470
20240118,145000,6726974300,41250,41350,41350,41250,326
20240118,144900,6713504350,41350,41300,41350,41300,251
20240118,144800,6703129750,41300,41350,41350,41300,457
20240118,144700,6684252300,41350,41350,41350,41350,105
20240118,144600,6679910550,41350,41350,41350,41350,35
20240118,144500,6678463300,41350,41350,41350,41350,196
20240118,144400,6670358700,41200,41200,41200,41200,118
20240118,144300,6665497100,41200,41150,41200,41150,21
20240118,144200,6664632850,41200,41200,41200,41150,104
20240118,144100,6660349350,41200,41350,41350,41200,131
20240118,144000,6654950500,41350,41350,41350,41350,4
20240118,143900,6654785100,41350,41300,41350,41300,1009
20240118,143800,6613065450,41350,41400,41400,41150,90
20240118,143700,6609344900,41400,41100,41400,41100,1761
20240118,143600,6536911300,41100,41050,41100,41000,228
20240118,143500,6527550700,41050,40800,41100,40750,1604
20240118,143400,6461979250,40800,40850,40900,40800,552
20240118,143300,6439441800,40800,40900,40900,40800,435
20240118,143200,6421682150,40900,41100,41100,40900,1561
20240118,143100,6357694850,41100,41100,41150,41050,657
20240118,143000,6330716100,41050,41150,41150,41050,830
20240118,142900,6296601200,41150,41100,41150,41100,77
20240118,142800,6293434200,41150,41150,41150,41150,47
20240118,142700,6291500150,41200,41100,41200,41100,30
20240118,142600,6290266450,41100,41150,41150,41100,175
20240118,142500,6283069350,41150,41150,41200,41100,135
20240118,142400,6277511900,41150,41100,41150,41100,83
20240118,142300,6274097800,41100,41150,41150,41100,147
20240118,142200,6268050200,41150,41150,41200,41150,243
20240118,142100,6258050250,41150,41150,41150,41100,195
20240118,142000,6250028500,41150,41200,41200,41150,352
20240118,141900,6235543550,41150,41200,41200,41150,11
20240118,141800,6235090400,41150,41200,41200,41150,237
20240118,141700,6225336400,41150,41150,41200,41150,37
20240118,141600,6223813050,41200,41200,41200,41200,3
20240118,141500,6223689450,41200,41350,41350,41200,1037
20240118,141400,6180896050,41350,41350,41350,41300,145
20240118,141300,6174901450,41350,41450,41450,41300,155
20240118,141200,6168490450,41450,41500,41500,41450,32
20240118,141100,6167163000,41500,41350,41500,41350,329
20240118,141000,6153550950,41350,41350,41350,41350,140
20240118,140900,6147761950,41400,41350,41400,41350,112
20240118,140800,6143129350,41300,41300,41300,41300,9
20240118,140700,6142757650,41250,41300,41300,41250,6
20240118,140600,6142510000,41250,41250,41250,41250,49
20240118,140500,6140488750,41250,41250,41300,41250,297
20240118,140400,6128230950,41300,41250,41300,41250,664
20240118,140300,6100811000,41200,41200,41200,41150,564
20240118,140200,6077581150,41200,41150,41250,41100,271
20240118,140100,6066422000,41100,41000,41150,41000,728
20240118,140000,6036517200,41000,40850,41050,40800,350
20240118,135900,6022184750,40800,40700,40850,40700,474
20240118,135800,6002882750,40700,40700,40700,40650,362
20240118,135700,5988162850,40600,40600,40700,40550,744
20240118,135600,5957956500,40600,40650,40700,40600,664
20240118,135500,5930993350,40600,40800,40800,40600,721
20240118,135400,5901634550,40800,40800,40900,40750,562
20240118,135300,5878708450,40750,40800,40900,40750,770
20240118,135200,5847295650,40800,40700,40900,40700,593
20240118,135100,5823110650,40750,40800,40900,40650,623
20240118,135000,5797762750,40800,41100,41100,40500,4633
20240118,134900,5608454400,41050,41100,41100,41000,977
20240118,134800,5568344050,41150,41300,41300,41100,1714
20240118,134700,5497705700,41350,41400,41400,41300,442
20240118,134600,5479441600,41400,41450,41450,41400,552
20240118,134500,5456574700,41450,41450,41500,41450,818
20240118,134400,5422668550,41450,41500,41500,41450,349
20240118,134300,5408198200,41550,41500,41550,41500,467
20240118,134200,5388815050,41500,41500,41550,41500,1901
20240118,134100,5309919800,41550,41550,41550,41500,669
20240118,134000,5282134200,41550,41550,41600,41550,621
20240118,133900,5256330550,41600,41600,41600,41600,151
20240118,133800,5250048950,41600,41650,41650,41600,697
20240118,133700,5221053000,41650,41700,41700,41650,778
20240118,133600,5188646300,41650,41650,41650,41650,103
20240118,133500,5184356350,41650,41650,41650,41650,416
20240118,133400,5167029950,41650,41600,41650,41600,30
20240118,133300,5165781700,41600,41650,41650,41600,403
20240118,133200,5149016300,41650,41650,41650,41600,158
20240118,133100,5142442700,41650,41650,41650,41600,19
20240118,133000,5141651550,41600,41600,41650,41600,2361
20240118,132900,5043430150,41650,41650,41650,41650,12
20240118,132800,5042930350,41650,41700,41700,41650,1627
20240118,132700,4975164750,41700,41750,41750,41650,209
20240118,132600,4966449450,41700,41700,41700,41700,64
20240118,132500,4963780650,41700,41700,41750,41700,762
20240118,132400,4932005150,41700,41700,41750,41700,65
20240118,132300,4929293650,41700,41700,41750,41700,305
20240118,132200,4916575000,41700,41750,41750,41700,686
20240118,132100,4887944400,41750,41750,41750,41750,74
20240118,132000,4884854900,41750,41700,41750,41700,1425
20240118,131900,4825426150,41750,41750,41750,41700,143
20240118,131800,4819456000,41750,41750,41750,41750,156
20240118,131700,4812943000,41800,41800,41800,41750,17
20240118,131600,4812232900,41750,41800,41800,41750,99
20240118,131500,4808097350,41800,41850,41850,41800,85
20240118,131400,4804540550,41850,41850,41850,41800,34
20240118,131300,4803118250,41850,41850,41850,41850,56
20240118,131200,4800774650,41850,41800,41850,41800,379
20240118,131100,4784930900,42100,41700,42100,41650,678
20240118,131000,4756544000,41700,41700,41700,41700,51
20240118,130900,4754417300,41650,41650,41700,41650,186
20240118,130800,4746662000,41700,41750,41750,41650,1116
20240118,130700,4700123600,41800,41800,41850,41750,76
20240118,130600,4696948650,41850,41850,41900,41800,468
20240118,130500,4677385550,41850,41800,41850,41750,333
20240118,130400,4663467750,41800,41900,41900,41700,1726
20240118,130300,4591377000,41900,41850,41900,41850,33
20240118,130200,4589995800,41850,41900,41900,41850,795
20240118,130100,4556719150,41950,41900,41950,41900,75
20240118,130000,4553573950,41900,42050,42050,41900,339
20240118,125900,4539363650,42000,42050,42050,41950,140
20240118,125800,4533487650,41900,42000,42000,41900,462
20240118,125700,4514106700,42000,42000,42000,41950,199
20240118,125600,4505753750,42000,42000,42000,41950,35
20240118,125500,4504284250,42000,42000,42000,42000,20
20240118,125400,4503444250,42000,42050,42050,42000,484
20240118,125300,4483112000,42100,42100,42100,42050,103
20240118,125200,4478775800,42050,42050,42050,42050,40
20240118,125100,4477093800,42050,42100,42100,42000,77
20240118,125000,4473852650,42100,42100,42150,42100,39
20240118,124900,4472210700,42150,42100,42150,42100,36
20240118,124800,4470694800,42100,42100,42100,42050,547
20240118,124700,4447686750,42100,42100,42100,42100,146
20240118,124600,4441540150,42100,42100,42100,42100,5
20240118,124500,4441329650,42100,42150,42150,42100,214
20240118,124400,4432315150,42150,42150,42150,42150,195
20240118,124300,4424095900,42150,42150,42150,42150,2
20240118,124200,4424011600,42150,42150,42150,42150,54
20240118,124100,4421735500,42200,42050,42200,42050,52
20240118,124000,4419543500,42200,42050,42200,42050,56
20240118,123900,4417188500,42100,42100,42100,42100,12
20240118,123800,4416683300,42100,42050,42100,42000,509
20240118,123700,4395304250,42100,42050,42100,42050,29
20240118,123600,4394083450,42050,42100,42100,42050,24
20240118,123500,4393073950,42100,42100,42100,42100,11
20240118,123400,4392610850,42050,42100,42100,42050,7
20240118,123300,4392316200,42100,42000,42100,42000,433
20240118,123200,4374129200,42000,42100,42100,42000,386
20240118,123100,4357901200,42050,42100,42100,41950,163
20240118,123000,4351045200,42100,42100,42100,42100,11
20240118,122900,4350582100,42100,42000,42100,42000,53
20240118,122800,4348352800,42000,41950,42000,41950,114
20240118,122700,4343570450,42000,42000,42000,42000,82
20240118,122600,4340126450,42150,42000,42150,41950,264
20240118,122500,4329043100,42100,42000,42100,42000,87
20240118,122400,4325388100,42000,42050,42100,41950,34
20240118,122300,4323958900,42050,42000,42050,41950,115
20240118,122200,4319131250,42000,42000,42000,42000,490
20240118,122100,4298551250,42000,42050,42150,42000,125
20240118,122000,4293295300,42050,42100,42100,42050,67
20240118,121900,4290476900,42150,42150,42200,42150,134
20240118,121800,4284828550,42200,42200,42200,42200,207
20240118,121700,4276093150,42200,42200,42200,42200,102
20240118,121600,4271788750,42150,42150,42150,42150,54
20240118,121500,4269512650,42150,42150,42150,42100,64
20240118,121400,4266817400,42150,42150,42200,42150,41
20240118,121300,4265089200,42200,42200,42200,42200,56
20240118,121200,4262726000,42200,42200,42200,42200,11
20240118,121100,4262261800,42300,42200,42300,42200,23
20240118,121000,4261291100,42200,42100,42200,42100,137
20240118,120900,4255521700,42100,42100,42100,42100,16
20240118,120800,4254848100,42100,42000,42100,42000,7
20240118,120700,4254553900,42000,42050,42100,42000,333
20240118,120600,4240554650,42100,42050,42100,42000,65
20240118,120500,4237822900,42050,41950,42100,41950,114
20240118,120400,4233034750,41950,41900,41950,41900,780
20240118,120300,4200336200,41900,41900,41900,41900,30
20240118,120200,4199079200,41900,41900,41950,41900,67
20240118,120100,4196270550,41900,41950,41950,41900,82
20240118,120000,4192834700,41900,41900,41950,41900,157
20240118,115900,4186256150,41900,42000,42000,41900,541
20240118,115800,4163566200,42000,42050,42050,41950,972
20240118,115700,4122721250,42050,42100,42100,42050,73
20240118,115600,4119648850,42150,42150,42150,42100,581
20240118,115500,4095178650,42150,42250,42250,42150,530
20240118,115400,4072813350,42250,42300,42300,42250,456
20240118,115300,4053547250,42300,42350,42400,42300,124
20240118,115200,4048300700,42300,42300,42300,42300,0
20240118,115100,4048300700,42300,42300,42300,42300,1
20240118,115000,4048258400,42450,42250,42450,42250,343
20240118,114900,4033717250,42250,42300,42300,42250,485
20240118,114800,4013201850,42300,42350,42350,42300,311
20240118,114700,4000046050,42400,42350,42400,42350,9
20240118,114600,3999664850,42350,42300,42350,42300,103
20240118,114500,3995302900,42300,42350,42350,42300,382
20240118,114400,3979141150,42350,42350,42350,42350,8
20240118,114300,3978802350,42350,42350,42350,42350,163
20240118,114200,3971899300,42300,42350,42350,42300,71
20240118,114100,3968895000,42350,42350,42350,42350,219
20240118,114000,3959620350,42400,42500,42500,42400,174
20240118,113900,3952241550,42500,42500,42500,42500,1
20240118,113800,3952199050,42500,42500,42500,42500,80
20240118,113700,3948799050,42500,42500,42500,42500,101
20240118,113600,3944506550,42500,42350,42500,42350,1377
20240118,113500,3886125300,42350,42300,42350,42300,56
20240118,113400,3883754000,42300,42300,42350,42300,6
20240118,113300,3883500100,42350,42350,42350,42350,147
20240118,113200,3877274650,42350,42350,42350,42300,682
20240118,113100,3848393700,42350,42300,42350,42300,25
20240118,113000,3847335900,42300,42350,42350,42300,101
20240118,112900,3843060050,42350,42350,42350,42300,130
20240118,112800,3837554650,42300,42300,42350,42300,95
20240118,112700,3833536000,42300,42300,42300,42300,316
20240118,112600,3820169200,42300,42300,42300,42300,241
20240118,112500,3809974900,42350,42300,42350,42250,228
20240118,112400,3800329800,42250,42350,42350,42250,151
20240118,112300,3793943750,42350,42350,42350,42250,598
20240118,112200,3768645150,42400,42250,42400,42200,91
20240118,112100,3764801900,42250,42200,42250,42200,432
20240118,112000,3746560250,42200,42250,42250,42200,90
20240118,111900,3742761850,42200,42200,42200,42200,141
20240118,111800,3736811650,42200,42250,42250,42150,203
20240118,111700,3728242750,42250,42200,42250,42200,119
20240118,111600,3723215650,42200,42200,42200,42150,135
20240118,111500,3717520600,42200,42000,42250,41900,1972
20240118,111400,3634716450,42000,42000,42000,41950,503
20240118,111300,3613610450,41950,42050,42050,41950,48
20240118,111200,3611595200,42050,42100,42100,41950,214
20240118,111100,3602603950,41950,41950,41950,41900,408
20240118,111000,3585489850,41950,42000,42100,41950,633
20240118,110900,3558918800,41950,42050,42100,41950,885
20240118,110800,3521747750,42050,42000,42050,41950,602
20240118,110700,3496463900,42050,42100,42100,41950,552
20240118,110600,3473266850,42100,42100,42100,42100,118
20240118,110500,3468299050,42100,42500,42500,42100,184
20240118,110400,3460525700,42500,42000,42550,42000,1023
20240118,110300,3417296500,42000,42200,42200,42000,206
20240118,110200,3408635500,42200,42150,42200,42050,736
20240118,110100,3377625150,42150,41900,42150,41900,586
20240118,110000,3353003350,41850,41900,41900,41650,3158
20240118,105900,3221208450,41900,42000,42000,41900,918
20240118,105800,3182668350,42000,42100,42150,42000,2753
20240118,105700,3066918800,42150,42200,42250,42150,537
20240118,105600,3044267050,42200,42250,42350,42200,373
20240118,105500,3028512750,42250,42400,42400,42250,1016
20240118,105400,2985513900,42400,42500,42500,42400,336
20240118,105300,2971249150,42500,42500,42550,42500,73
20240118,105200,2968145900,42500,42450,42500,42450,44
20240118,105100,2966276000,42450,42550,42600,42450,1258
20240118,105000,2912783400,42600,42650,42650,42600,149
20240118,104900,2906435900,42600,42550,42600,42550,188
20240118,104800,2898434600,42550,42600,42650,42550,161
20240118,104700,2891582250,42600,42600,42750,42600,425
20240118,104600,2873466400,42600,42600,42600,42600,119
20240118,104500,2868397000,42650,42650,42650,42600,44
20240118,104400,2866522150,42600,42650,42750,42600,731
20240118,104300,2835371300,42600,42650,42650,42600,192
20240118,104200,2827191300,42650,42650,42700,42650,51
20240118,104100,2825016100,42650,42650,42750,42650,72
20240118,104000,2821941100,42650,42650,42650,42650,217
20240118,103900,2812686050,42650,42750,42750,42650,46
20240118,103800,2810723150,42850,42850,42850,42850,25
20240118,103700,2809651900,42850,42700,42850,42650,801
20240118,103600,2775454100,42700,42750,42750,42700,133
20240118,103500,2769770850,42750,42750,42750,42750,31
20240118,103400,2768445600,42800,42800,42800,42700,568
20240118,103300,2744171600,42750,42750,42750,42750,149
20240118,103200,2737801850,42750,42850,42850,42750,193
20240118,103100,2729544050,42850,42850,42850,42850,123
20240118,103000,2724273500,42850,42800,42850,42800,110
20240118,102900,2719565300,42800,42750,42800,42750,162
20240118,102800,2712639750,42800,42850,42850,42800,239
20240118,102700,2702403050,42850,42850,42850,42850,4
20240118,102600,2702231650,42800,42800,42800,42750,118
20240118,102500,2697182250,42850,42800,42850,42800,177
20240118,102400,2689606250,42850,42850,42850,42850,59
20240118,102300,2687078100,42850,42850,42850,42800,22
20240118,102200,2686136200,42850,42850,42850,42850,370
20240118,102100,2670281700,42750,42800,42850,42700,307
20240118,102000,2657157400,42750,42650,42750,42650,437
20240118,101900,2638505400,42650,42700,42700,42600,1134
20240118,101800,2590154550,42700,42700,42700,42700,167
20240118,101700,2583023650,42700,42750,42750,42700,667
20240118,101600,2554537050,42750,42750,42750,42700,457
20240118,101500,2535009050,42750,42800,42850,42750,436
20240118,101400,2516358800,42750,43000,43050,42750,679
20240118,101300,2487228650,43000,43000,43050,43000,652
20240118,101200,2459185850,42950,42850,42950,42850,390
20240118,101100,2442446800,42850,42750,42850,42750,413
20240118,101000,2424756700,42700,42750,42750,42700,266
20240118,100900,2413385250,42700,42750,42750,42700,226
20240118,100800,2403724150,42750,42750,42750,42750,444
20240118,100700,2384743150,42750,42850,42850,42750,169
20240118,100600,2377510150,42850,42850,42900,42800,180
20240118,100500,2369795500,42850,42950,42950,42800,669
20240118,100400,2341140300,42850,42900,42900,42850,237
20240118,100300,2330975350,42850,42850,42850,42850,152
20240118,100200,2324462150,42850,42800,42850,42800,52
20240118,100100,2322234200,42800,42700,42800,42700,60
20240118,100000,2319667100,42700,42750,42750,42700,88
20240118,095900,2315907150,42800,42700,42800,42650,399
20240118,095800,2298870100,42700,42700,42750,42650,635
20240118,095700,2271756150,42700,42700,42700,42650,80
20240118,095600,2268340900,42700,42700,42700,42700,52
20240118,095500,2266120500,42700,42650,42700,42650,170
20240118,095400,2258868700,42650,42700,42700,42650,456
20240118,095300,2239411950,42700,42800,42800,42700,1388
20240118,095200,2180014950,42850,42900,42900,42800,617
20240118,095100,2153585400,42900,42900,42900,42900,1038
20240118,095000,2109055200,42850,42850,42900,42850,126
20240118,094900,2103651100,42850,42850,42900,42850,288
20240118,094800,2091309750,42850,42900,42900,42850,124
20240118,094700,2085994750,42900,42900,42950,42900,140
20240118,094600,2079985150,43000,42950,43000,42900,680
20240118,094500,2050779100,43000,43050,43050,43000,303
20240118,094400,2037747700,43000,43000,43050,42950,423
20240118,094300,2019545800,42950,43050,43100,42950,550
20240118,094200,1995884700,43050,42900,43050,42850,293
20240118,094100,1983297350,42900,43000,43100,42900,1381
20240118,094000,1923905050,43000,42950,43000,42950,370
20240118,093900,1908005850,42950,42850,42950,42800,469
20240118,093800,1887899500,42850,42850,42850,42800,612
20240118,093700,1861695800,42850,42750,42900,42700,107
20240118,093600,1857116950,42700,42900,42900,42700,271
20240118,093500,1845538850,42900,42650,42900,42650,602
20240118,093400,1819837700,42600,42950,42950,42600,658
20240118,093300,1791687350,42950,42950,43100,42950,797
20240118,093200,1757411600,43000,42850,43000,42850,843
20240118,093100,1721234850,42900,42800,42900,42750,622
20240118,093000,1694614350,42800,42650,42800,42600,552
20240118,092900,1671043000,42550,42650,42650,42550,288
20240118,092800,1658773900,42650,42550,42700,42550,157
20240118,092700,1652079250,42550,42450,42550,42450,188
20240118,092600,1644082900,42600,42600,42600,42450,449
20240118,092500,1625001750,42600,42500,42600,42500,382
20240118,092400,1608763500,42500,42550,42550,42500,121
20240118,092300,1603616450,42500,42550,42700,42500,237
20240118,092200,1593514200,42550,42350,42550,42350,150
20240118,092100,1587132900,42500,42600,42600,42300,578
20240118,092000,1562608200,42650,42800,42900,42650,1197
20240118,091900,1511361200,42850,42800,42900,42800,381
20240118,091800,1495026650,42800,42950,43100,42800,2222
20240118,091700,1399699800,43000,42900,43000,42900,1536
20240118,091600,1333738600,42900,42950,42950,42800,1398
20240118,091500,1273760650,42950,42500,42950,42450,2306
20240118,091400,1174936550,42450,42250,42450,42250,697
20240118,091300,1145422550,42200,42250,42300,42200,199
20240118,091200,1137013100,42300,42400,42400,42050,269
20240118,091100,1125640500,42100,42250,42500,41900,1842
20240118,091000,1048033200,42250,42100,42300,42100,813
20240118,090900,1013688400,42100,41650,42100,41600,928
20240118,090800,974981400,41600,41700,42000,41600,3233
20240118,090700,840270950,41700,41850,41850,41700,1549
20240118,090600,775635100,41800,41850,41900,41750,1964
20240118,090500,693490400,41850,42050,42050,41600,3437
20240118,090400,549675650,42050,42550,42600,42050,2381
20240118,090300,449066200,42800,42850,42850,42550,977
20240118,090200,407253900,42800,42500,42800,42300,3504
20240118,090100,258192850,42650,42450,42650,42400,1416
20240118,090000,198041300,42450,42800,42950,42300,4536