KissMeData/001040/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183300,4700888300,95400,95400,95400,95400,2027
20240108,183200,4700888300,95400,95400,95400,95400,0
20240108,183100,4700888300,95400,95400,95400,95400,0
20240108,183000,4700888300,95400,95400,95400,95400,0
20240108,182900,4700888300,95400,95400,95400,95400,0
20240108,182800,4700888300,95400,95400,95400,95400,0
20240108,182700,4700888300,95400,95400,95400,95400,0
20240108,182600,4700888300,95400,95400,95400,95400,0
20240108,182500,4700888300,95400,95400,95400,95400,0
20240108,182400,4700888300,95400,95400,95400,95400,0
20240108,182300,4700888300,95400,95400,95400,95400,0
20240108,182200,4700888300,95400,95400,95400,95400,0
20240108,182100,4700888300,95400,95400,95400,95400,0
20240108,182000,4700888300,95400,95400,95400,95400,0
20240108,181900,4700888300,95400,95400,95400,95400,0
20240108,181800,4700888300,95400,95400,95400,95400,0
20240108,181700,4700888300,95400,95400,95400,95400,0
20240108,181600,4700888300,95400,95400,95400,95400,0
20240108,181500,4700888300,95400,95400,95400,95400,0
20240108,181400,4700888300,95400,95400,95400,95400,0
20240108,181300,4700888300,95400,95400,95400,95400,0
20240108,181200,4700888300,95400,95400,95400,95400,0
20240108,181100,4700888300,95400,95400,95400,95400,0
20240108,181000,4700888300,95400,95400,95400,95400,0
20240108,180900,4700888300,95400,95400,95400,95400,0
20240108,180800,4700888300,95400,95400,95400,95400,0
20240108,180700,4700888300,95400,95400,95400,95400,0
20240108,180600,4700888300,95400,95400,95400,95400,0
20240108,180500,4700888300,95400,95400,95400,95400,0
20240108,180400,4700888300,95400,95400,95400,95400,0
20240108,180300,4700888300,95400,95400,95400,95400,2027
20240108,180200,4700888300,95400,95400,95400,95400,0
20240108,180100,4700888300,95400,95400,95400,95400,0
20240108,180000,4700888300,95400,95400,95400,95400,0
20240108,175900,4700888300,95400,95400,95400,95400,0
20240108,175800,4700888300,95400,95400,95400,95400,0
20240108,175700,4700888300,95400,95400,95400,95400,0
20240108,175600,4700888300,95400,95400,95400,95400,0
20240108,175500,4700888300,95400,95400,95400,95400,0
20240108,175400,4700888300,95400,95400,95400,95400,0
20240108,175300,4700888300,95400,95400,95400,95400,0
20240108,175200,4700888300,95400,95400,95400,95400,0
20240108,175100,4700888300,95400,95400,95400,95400,0
20240108,175000,4700888300,95400,95400,95400,95400,0
20240108,174900,4700888300,95400,95400,95400,95400,0
20240108,174800,4700888300,95400,95400,95400,95400,0
20240108,174700,4700888300,95400,95400,95400,95400,0
20240108,174600,4700888300,95400,95400,95400,95400,0
20240108,174500,4700888300,95400,95400,95400,95400,0
20240108,174400,4700888300,95400,95400,95400,95400,0
20240108,174300,4700888300,95400,95400,95400,95400,0
20240108,174200,4700888300,95400,95400,95400,95400,0
20240108,174100,4700888300,95400,95400,95400,95400,0
20240108,174000,4700888300,95400,95400,95400,95400,0
20240108,173900,4700888300,95400,95400,95400,95400,0
20240108,173800,4700888300,95400,95400,95400,95400,0
20240108,173700,4700888300,95400,95400,95400,95400,0
20240108,173600,4700888300,95400,95400,95400,95400,0
20240108,173500,4700888300,95400,95400,95400,95400,0
20240108,173400,4700888300,95400,95400,95400,95400,0
20240108,173300,4700888300,95400,95400,95400,95400,2027
20240108,173200,4700888300,95400,95400,95400,95400,0
20240108,173100,4700888300,95400,95400,95400,95400,0
20240108,173000,4700888300,95400,95400,95400,95400,0
20240108,172900,4700888300,95400,95400,95400,95400,0
20240108,172800,4700888300,95400,95400,95400,95400,0
20240108,172700,4700888300,95400,95400,95400,95400,0
20240108,172600,4700888300,95400,95400,95400,95400,0
20240108,172500,4700888300,95400,95400,95400,95400,0
20240108,172400,4700888300,95400,95400,95400,95400,0
20240108,172300,4700888300,95400,95400,95400,95400,0
20240108,172200,4700888300,95400,95400,95400,95400,0
20240108,172100,4700888300,95400,95400,95400,95400,0
20240108,172000,4700888300,95400,95400,95400,95400,0
20240108,171900,4700888300,95400,95400,95400,95400,0
20240108,171800,4700888300,95400,95400,95400,95400,0
20240108,171700,4700888300,95400,95400,95400,95400,0
20240108,171600,4700888300,95400,95400,95400,95400,0
20240108,171500,4700888300,95400,95400,95400,95400,0
20240108,171400,4700888300,95400,95400,95400,95400,0
20240108,171300,4700888300,95400,95400,95400,95400,0
20240108,171200,4700888300,95400,95400,95400,95400,0
20240108,171100,4700888300,95400,95400,95400,95400,0
20240108,171000,4700888300,95400,95400,95400,95400,0
20240108,170900,4700888300,95400,95400,95400,95400,0
20240108,170800,4700888300,95400,95400,95400,95400,0
20240108,170700,4700888300,95400,95400,95400,95400,0
20240108,170600,4700888300,95400,95400,95400,95400,0
20240108,170500,4700888300,95400,95400,95400,95400,0
20240108,170400,4700888300,95400,95400,95400,95400,0
20240108,170300,4700888300,95400,95400,95400,95400,2027
20240108,170200,4700888300,95400,95400,95400,95400,0
20240108,170100,4700888300,95400,95400,95400,95400,0
20240108,170000,4700888300,95400,95400,95400,95400,0
20240108,165900,4700888300,95400,95400,95400,95400,0
20240108,165800,4700888300,95400,95400,95400,95400,0
20240108,165700,4700888300,95400,95400,95400,95400,0
20240108,165600,4700888300,95400,95400,95400,95400,0
20240108,165500,4700888300,95400,95400,95400,95400,0
20240108,165400,4700888300,95400,95400,95400,95400,0
20240108,165300,4700888300,95400,95400,95400,95400,0
20240108,165200,4700888300,95400,95400,95400,95400,0
20240108,165100,4700888300,95400,95400,95400,95400,0
20240108,165000,4700888300,95400,95400,95400,95400,0
20240108,164900,4700888300,95400,95400,95400,95400,0
20240108,164800,4700888300,95400,95400,95400,95400,0
20240108,164700,4700888300,95400,95400,95400,95400,0
20240108,164600,4700888300,95400,95400,95400,95400,0
20240108,164500,4700888300,95400,95400,95400,95400,0
20240108,164400,4700888300,95400,95400,95400,95400,0
20240108,164300,4700888300,95400,95400,95400,95400,0
20240108,164200,4700888300,95400,95400,95400,95400,0
20240108,164100,4700888300,95400,95400,95400,95400,0
20240108,164000,4700888300,95400,95400,95400,95400,0
20240108,163900,4700888300,95400,95400,95400,95400,0
20240108,163800,4700888300,95400,95400,95400,95400,0
20240108,163700,4700888300,95400,95400,95400,95400,0
20240108,163600,4700888300,95400,95400,95400,95400,0
20240108,163500,4700888300,95400,95400,95400,95400,0
20240108,163400,4700888300,95400,95400,95400,95400,0
20240108,163300,4700888300,95400,95400,95400,95400,2027
20240108,163200,4700888300,95400,95400,95400,95400,0
20240108,163100,4700888300,95400,95400,95400,95400,0
20240108,163000,4700888300,95400,95400,95400,95400,0
20240108,162900,4700888300,95400,95400,95400,95400,0
20240108,162800,4700888300,95400,95400,95400,95400,0
20240108,162700,4700888300,95400,95400,95400,95400,0
20240108,162600,4700888300,95400,95400,95400,95400,0
20240108,162500,4700888300,95400,95400,95400,95400,0
20240108,162400,4700888300,95400,95400,95400,95400,0
20240108,162300,4700888300,95400,95400,95400,95400,0
20240108,162200,4700888300,95400,95400,95400,95400,0
20240108,162100,4700888300,95400,95400,95400,95400,0
20240108,162000,4700888300,95400,95400,95400,95400,0
20240108,161900,4700888300,95400,95400,95400,95400,0
20240108,161800,4700888300,95400,95400,95400,95400,0
20240108,161700,4700888300,95400,95400,95400,95400,0
20240108,161600,4700888300,95400,95400,95400,95400,0
20240108,161500,4700888300,95400,95400,95400,95400,0
20240108,161400,4700888300,95400,95400,95400,95400,0
20240108,161300,4700888300,95400,95400,95400,95400,0
20240108,161200,4700888300,95400,95400,95400,95400,0
20240108,161100,4700888300,95400,95400,95400,95400,0
20240108,161000,4700888300,95400,95400,95400,95400,0
20240108,160900,4700888300,95400,95400,95400,95400,0
20240108,160800,4700888300,95400,95400,95400,95400,0
20240108,160700,4700888300,95400,95400,95400,95400,0
20240108,160600,4700888300,95400,95400,95400,95400,0
20240108,160500,4700888300,95400,95400,95400,95400,0
20240108,160400,4700888300,95400,95400,95400,95400,0
20240108,160300,4700888300,95400,95400,95400,95400,2027
20240108,160200,4700888300,95400,95400,95400,95400,0
20240108,160100,4700888300,95400,95400,95400,95400,0
20240108,160000,4700888300,95400,95400,95400,95400,0
20240108,155900,4700888300,95400,95400,95400,95400,0
20240108,155800,4700888300,95400,95400,95400,95400,0
20240108,155700,4700888300,95400,95400,95400,95400,0
20240108,155600,4700888300,95400,95400,95400,95400,0
20240108,155500,4700888300,95400,95400,95400,95400,0
20240108,155400,4700888300,95400,95400,95400,95400,0
20240108,155300,4700888300,95400,95400,95400,95400,0
20240108,155200,4700888300,95400,95400,95400,95400,0
20240108,155100,4700888300,95400,95400,95400,95400,0
20240108,155000,4700888300,95400,95400,95400,95400,0
20240108,154900,4700888300,95400,95400,95400,95400,0
20240108,154800,4700888300,95400,95400,95400,95400,0
20240108,154700,4700888300,95400,95400,95400,95400,0
20240108,154600,4700888300,95400,95400,95400,95400,0
20240108,154500,4700888300,95400,95400,95400,95400,0
20240108,154400,4700888300,95400,95400,95400,95400,0
20240108,154300,4700888300,95400,95400,95400,95400,0
20240108,154200,4700888300,95400,95400,95400,95400,0
20240108,154100,4700888300,95400,95400,95400,95400,0
20240108,154000,4700888300,95400,95400,95400,95400,0
20240108,153900,4700888300,95400,95400,95400,95400,0
20240108,153800,4700888300,95400,95400,95400,95400,0
20240108,153700,4700888300,95400,95400,95400,95400,0
20240108,153600,4700888300,95400,95400,95400,95400,0
20240108,153500,4700888300,95400,95400,95400,95400,0
20240108,153400,4700888300,95400,95400,95400,95400,0
20240108,153300,4700888300,95400,95400,95400,95400,2027
20240108,153200,4700888300,95400,95400,95400,95400,0
20240108,153100,4700888300,95400,95400,95400,95400,0
20240108,153000,4700888300,95400,95400,95400,95400,2027
20240108,152900,4507512500,95100,95100,95100,95100,0
20240108,152800,4507512500,95100,95100,95100,95100,0
20240108,152700,4507512500,95100,95100,95100,95100,0
20240108,152600,4507512500,95100,95100,95100,95100,0
20240108,152500,4507512500,95100,95100,95100,95100,0
20240108,152400,4507512500,95100,95100,95100,95100,0
20240108,152300,4507512500,95100,95100,95100,95100,0
20240108,152200,4507512500,95100,95100,95100,95100,0
20240108,152100,4507512500,95100,95100,95100,95100,0
20240108,152000,4507512500,95100,95100,95100,95100,0
20240108,151900,4507512500,95100,94800,95100,94800,223
20240108,151800,4486342800,94900,94900,95000,94600,532
20240108,151700,4435944100,95000,95000,95000,94800,183
20240108,151600,4418574000,94900,94900,94900,94900,15
20240108,151500,4417150500,94800,94800,94800,94800,2
20240108,151400,4416960900,94800,94900,94900,94800,168
20240108,151300,4401027000,94800,94800,94800,94800,1
20240108,151200,4400932200,94800,94800,94800,94800,87
20240108,151100,4392684600,94900,95000,95000,94900,172
20240108,151000,4376346400,95000,95000,95000,95000,10
20240108,150900,4375396400,95100,95000,95100,95000,318
20240108,150800,4345172800,94900,94700,94900,94700,61
20240108,150700,4339384100,94700,94900,94900,94700,172
20240108,150600,4323080200,94900,94900,94900,94900,14
20240108,150500,4321751600,94800,95000,95000,94800,19
20240108,150400,4319948400,95000,94900,95000,94900,94
20240108,150300,4311019600,94900,95100,95100,94900,40
20240108,150200,4307218800,95100,95200,95300,95100,382
20240108,150100,4270823800,95200,95200,95200,95200,46
20240108,150000,4266444600,95200,95200,95300,95100,97
20240108,145900,4257209500,95200,95100,95300,95000,142
20240108,145800,4243699900,95000,95000,95100,95000,60
20240108,145700,4237999800,95000,95100,95300,95000,118
20240108,145600,4226772300,95300,95100,95500,95000,944
20240108,145500,4136701000,95100,95000,95100,95000,49
20240108,145400,4132043800,95000,95000,95000,94900,184
20240108,145300,4114570200,94900,94900,95000,94900,61
20240108,145200,4108781200,94900,94900,95000,94900,156
20240108,145100,4093973500,94900,94800,94900,94800,74
20240108,145000,4086952900,94800,94900,94900,94800,49
20240108,144900,4082306300,94900,94900,95000,94900,143
20240108,144800,4068727100,94900,95000,95000,94800,103
20240108,144700,4058950100,94900,94900,95000,94900,166
20240108,144600,4043193600,94900,94900,95000,94900,35
20240108,144500,4039871900,94900,94900,95000,94900,101
20240108,144400,4030286300,94900,94900,95000,94900,147
20240108,144300,4016327000,94900,94900,95000,94900,39
20240108,144200,4012624200,95000,95000,95100,94900,144
20240108,144100,3998945100,95000,94800,95000,94800,235
20240108,144000,3976640600,94800,94700,94900,94700,90
20240108,143900,3968112000,94700,94700,94800,94700,150
20240108,143800,3953899300,94700,94800,94800,94700,55
20240108,143700,3948690700,94800,94800,94800,94700,203
20240108,143600,3929453400,94700,94700,94800,94700,65
20240108,143500,3923297300,94700,94800,94800,94700,132
20240108,143400,3910789500,94800,94700,94900,94700,53
20240108,143300,3905766500,94800,94700,94900,94700,73
20240108,143200,3898847800,94700,94900,94900,94700,175
20240108,143100,3882255100,94800,94800,94900,94800,42
20240108,143000,3878270800,94900,94800,94900,94800,157
20240108,142900,3863385500,94800,94800,94900,94800,87
20240108,142800,3855134700,94900,94800,94900,94800,33
20240108,142700,3852005300,94800,94800,95000,94800,161
20240108,142600,3836730600,94800,94900,94900,94800,71
20240108,142500,3829997700,94800,95000,95000,94800,99
20240108,142400,3820609900,95000,94800,95000,94800,81
20240108,142300,3812927400,94800,94900,95000,94800,73
20240108,142200,3805999500,95000,95000,95100,95000,142
20240108,142100,3792504100,95000,95000,95000,95000,53
20240108,142000,3787469100,95100,95000,95100,95000,130
20240108,141900,3775117800,95000,95100,95100,95000,61
20240108,141800,3769317800,95100,95000,95100,95000,79
20240108,141700,3761810200,95000,95000,95100,95000,184
20240108,141600,3744323500,95000,94900,95000,94900,76
20240108,141500,3737105100,95000,95100,95100,94900,130
20240108,141400,3724753700,95100,95000,95100,95000,81
20240108,141300,3717055900,95000,95000,95100,95000,49
20240108,141200,3712400300,95000,95000,95000,95000,91
20240108,141100,3703755300,95000,95000,95100,95000,61
20240108,141000,3697958000,95000,95000,95000,95000,113
20240108,140900,3687223000,95100,94800,95100,94800,1114
20240108,140800,3581396300,94800,94900,95000,94800,82
20240108,140700,3573619100,94900,94800,95000,94800,218
20240108,140600,3552934000,94700,94700,94900,94700,88
20240108,140500,3544591900,94700,94800,94800,94700,110
20240108,140400,3534173700,94800,94700,94800,94700,52
20240108,140300,3529244400,94700,94700,94800,94700,119
20240108,140200,3517970700,94700,94600,94800,94600,75
20240108,140100,3510869700,94600,94700,94800,94600,153
20240108,140000,3496380300,94700,94700,94800,94700,139
20240108,135900,3483216400,94800,94800,94800,94700,47
20240108,135800,3478761900,94700,94700,94800,94700,96
20240108,135700,3469669500,94900,94800,94900,94800,50
20240108,135600,3464928900,94800,94900,94900,94800,56
20240108,135500,3459617900,94800,94800,94900,94800,136
20240108,135400,3446724600,94900,94800,94900,94800,63
20240108,135300,3440750000,94900,94800,94900,94800,116
20240108,135200,3429752900,94800,94900,94900,94800,35
20240108,135100,3426434800,94900,94700,94900,94700,135
20240108,135000,3413640500,94800,94700,94800,94700,114
20240108,134900,3402843200,94700,94800,94800,94700,69
20240108,134800,3396307100,94800,94700,94800,94600,174
20240108,134700,3379827100,94700,94700,94800,94500,2168
20240108,134600,3174781600,94700,94800,94800,94700,96
20240108,134500,3165688400,94700,94700,94800,94700,282
20240108,134400,3138969700,94800,94900,94900,94800,503
20240108,134300,3091267200,95000,95000,95000,94900,135
20240108,134200,3078454600,94900,94800,95000,94800,236
20240108,134100,3056058600,94900,94900,94900,94800,58
20240108,134000,3050555700,94900,94900,94900,94800,211
20240108,133900,3030543200,94800,94800,94900,94800,44
20240108,133800,3026371900,94900,94800,94900,94800,215
20240108,133700,3005988300,94900,94900,94900,94800,66
20240108,133600,2999729700,94900,94800,94900,94800,102
20240108,133500,2990057900,94800,94800,94800,94800,63
20240108,133400,2984085500,94800,94900,94900,94800,58
20240108,133300,2978582500,94900,94800,95000,94800,160
20240108,133200,2963403300,94800,94800,94900,94800,42
20240108,133100,2959421300,94900,94800,94900,94700,112
20240108,133000,2948803200,94800,94800,94900,94800,81
20240108,132900,2941122800,94800,95000,95000,94800,54
20240108,132800,2936001900,94800,94700,94800,94700,169
20240108,132700,2919993300,94800,94800,94800,94700,5
20240108,132600,2919519500,94800,94800,94900,94800,94
20240108,132500,2910605800,94900,94900,95000,94900,69
20240108,132400,2904057600,94900,94900,95000,94900,79
20240108,132300,2896555800,95000,95100,95100,95000,107
20240108,132200,2886390100,95100,95200,95200,95100,285
20240108,132100,2859275500,95200,95200,95300,95200,134
20240108,132000,2846518500,95300,95500,95500,95300,65
20240108,131900,2840320800,95500,95600,95600,95500,39
20240108,131800,2836595900,95600,95700,95900,95600,180
20240108,131700,2819370400,95600,95700,95800,95600,107
20240108,131600,2809127800,95800,95800,95900,95600,185
20240108,131500,2791416600,95800,95800,95900,95700,121
20240108,131400,2779824700,95600,95600,95900,95600,176
20240108,131300,2762969600,95600,95700,95900,95600,114
20240108,131200,2752054100,95800,95800,95800,95700,138
20240108,131100,2738839800,95700,95700,95900,95600,234
20240108,131000,2716439500,95700,95600,95700,95500,353
20240108,130900,2682692700,95600,95600,95700,95400,169
20240108,130800,2666542800,95500,95600,95700,95400,255
20240108,130700,2642184100,95500,95600,95600,95500,355
20240108,130600,2608259900,95600,95500,95600,94900,286
20240108,130500,2580966200,95600,95500,95600,95400,305
20240108,130400,2551824500,95500,95200,95500,94900,183
20240108,130300,2534369200,95400,95300,95400,95200,149
20240108,130200,2520165000,95300,95100,95300,95100,183
20240108,130100,2502733100,95200,95100,95200,95000,203
20240108,130000,2483422900,95100,95000,95100,94900,156
20240108,125900,2468596100,94900,94800,95000,94800,145
20240108,125800,2454841800,94700,94800,94800,94700,69
20240108,125700,2448305900,94800,94800,94800,94700,64
20240108,125600,2442244200,94800,94800,94900,94700,203
20240108,125500,2423009000,94800,94900,94900,94800,8
20240108,125400,2422250300,94900,94900,94900,94700,179
20240108,125300,2405286600,95000,95100,95100,94700,115
20240108,125200,2394373700,95100,95000,95100,95000,104
20240108,125100,2384490600,94900,94800,94900,94700,176
20240108,125000,2367807200,94800,94900,94900,94800,47
20240108,124900,2363351100,94900,94900,94900,94700,85
20240108,124800,2355295500,94800,94800,94900,94800,101
20240108,124700,2345718500,94900,94700,94900,94700,150
20240108,124600,2331507300,94800,94800,94900,94800,112
20240108,124500,2320888900,94800,94700,94800,94700,58
20240108,124400,2315394000,94700,94700,94800,94700,120
20240108,124300,2304026300,94700,94700,94800,94700,147
20240108,124200,2290101500,94700,94700,94700,94700,54
20240108,124100,2284987700,94800,94800,94900,94700,131
20240108,124000,2272573100,94700,94700,94800,94700,23
20240108,123900,2270394300,94700,94700,94800,94600,163
20240108,123800,2254959900,94600,94900,94900,94600,78
20240108,123700,2247574500,94800,94600,94800,94600,33
20240108,123600,2244448400,94700,94900,94900,94700,112
20240108,123500,2233832800,94800,94900,94900,94800,88
20240108,123400,2225489100,94800,94900,94900,94700,98
20240108,123300,2216202600,94900,94900,94900,94800,73
20240108,123200,2209275100,94800,94900,94900,94800,88
20240108,123100,2200931500,94900,95000,95000,94900,67
20240108,123000,2194573100,94900,95000,95000,94900,16
20240108,122900,2193054400,94900,94800,95000,94800,228
20240108,122800,2171429300,94800,94800,94800,94800,14
20240108,122700,2170102100,94900,94900,94900,94800,37
20240108,122600,2166591000,94900,94900,95000,94800,140
20240108,122500,2153306600,94900,94700,95000,94700,85
20240108,122400,2145240200,94900,94800,94900,94700,121
20240108,122300,2133771400,94900,94800,94900,94800,116
20240108,122200,2122770400,94800,94600,94800,94600,168
20240108,122100,2106866500,94400,94400,94600,94400,84
20240108,122000,2098929700,94500,94400,94500,94400,79
20240108,121900,2091471300,94400,94400,94600,94400,94
20240108,121800,2082597500,94500,94500,94500,94500,36
20240108,121700,2079195500,94400,94400,94600,94300,167
20240108,121600,2063422600,94400,94400,94500,94400,57
20240108,121500,2058041600,94500,94500,94500,94400,15
20240108,121400,2056624300,94400,94500,94500,94300,169
20240108,121300,2040671900,94500,94600,94600,94500,27
20240108,121200,2038119000,94600,94500,94600,94300,57
20240108,121100,2032740500,94500,94600,94600,94400,77
20240108,121000,2025463000,94400,94600,94600,94400,76
20240108,120900,2018286400,94400,94400,94600,94400,159
20240108,120800,2003267800,94400,94400,94500,94300,55
20240108,120700,1998074300,94400,94600,94600,94400,238
20240108,120600,1975597200,94400,94600,94700,94400,94
20240108,120500,1966716300,94700,94400,94700,94400,95
20240108,120400,1957732300,94500,94600,94600,94400,181
20240108,120300,1940631500,94600,94500,94600,94400,125
20240108,120200,1928826900,94500,94700,94700,94500,133
20240108,120100,1916244700,94700,94700,94800,94700,69
20240108,120000,1909709900,94700,94600,94700,94600,50
20240108,115900,1904979400,94600,94400,94700,94400,172
20240108,115800,1888708300,94700,94600,94700,94600,87
20240108,115700,1880474700,94700,94700,94800,94500,73
20240108,115600,1873564000,94700,94700,94700,94600,77
20240108,115500,1866276400,94700,94600,94700,94500,130
20240108,115400,1853985700,94700,94600,94700,94600,63
20240108,115300,1848025700,94600,94700,94700,94600,45
20240108,115200,1843768300,94700,94600,94800,94500,194
20240108,115100,1825405000,94700,94600,94700,94600,5
20240108,115000,1824931700,94600,94800,94800,94500,64
20240108,114900,1818875700,94800,94700,94800,94600,103
20240108,114800,1809127300,94700,94600,94700,94600,43
20240108,114700,1805055700,94600,94600,94600,94400,160
20240108,114600,1789942500,94700,94600,94700,94500,82
20240108,114500,1782188000,94700,94700,94700,94600,56
20240108,114400,1776890200,94600,94600,94600,94500,100
20240108,114300,1767438500,94500,94700,94700,94500,49
20240108,114200,1762807200,94700,94700,94700,94600,72
20240108,114100,1755995000,94700,94600,94700,94500,117
20240108,114000,1744929100,94600,94500,94600,94400,145
20240108,113900,1731233700,94500,94500,94500,94400,95
20240108,113800,1722260500,94400,94400,94500,94300,81
20240108,113700,1714612600,94400,94400,94500,94400,154
20240108,113600,1700072300,94500,94400,94500,94400,25
20240108,113500,1697710900,94400,94400,94500,94400,299
20240108,113400,1669484500,94500,94500,94500,94400,111
20240108,113300,1659005500,94400,94400,94500,94400,28
20240108,113200,1656361100,94400,94500,94500,94400,227
20240108,113100,1634920000,94500,94500,94500,94500,73
20240108,113000,1628021500,94500,94500,94600,94500,117
20240108,112900,1616964600,94500,94600,94600,94500,215
20240108,112800,1596645800,94600,94600,94600,94500,101
20240108,112700,1587099200,94600,94700,94700,94600,167
20240108,112600,1571300300,94700,94600,94700,94600,85
20240108,112500,1563258500,94600,94600,94700,94600,158
20240108,112400,1548311500,94600,94700,94700,94600,47
20240108,112300,1543862000,94600,94600,94700,94600,61
20240108,112200,1538090600,94600,94700,94800,94600,204
20240108,112100,1518776800,94700,94800,94800,94700,33
20240108,112000,1515650900,94800,94700,94800,94600,119
20240108,111900,1504382100,94800,94800,94800,94700,62
20240108,111800,1498508800,94800,94600,94900,94600,101
20240108,111700,1488943500,94700,94700,94700,94600,93
20240108,111600,1480140600,94700,95000,95000,94700,52
20240108,111500,1475210900,95000,94900,95000,94600,110
20240108,111400,1464797200,94900,94700,94900,94700,187
20240108,111300,1447064900,94600,94600,94700,94600,142
20240108,111200,1433630700,94700,94700,94800,94600,182
20240108,111100,1416401600,94600,94700,94700,94600,25
20240108,111000,1414036000,94700,94700,94800,94600,522
20240108,110900,1364614500,94700,95000,95000,94700,482
20240108,110800,1318895400,94900,95000,95000,94900,111
20240108,110700,1308356400,95000,95000,95000,94900,153
20240108,110600,1293834300,94900,94900,95000,94900,15
20240108,110500,1292410600,94900,95000,95000,94900,177
20240108,110400,1275607700,95000,95000,95000,94900,143
20240108,110300,1262031900,94900,94900,95000,94900,77
20240108,110200,1254724500,94900,95000,95000,94900,66
20240108,110100,1248460900,95000,95000,95000,94900,100
20240108,110000,1238966800,95000,95100,95100,94900,250
20240108,105900,1215217200,95100,95100,95100,95000,21
20240108,105800,1213220800,95000,95000,95200,95000,157
20240108,105700,1198305600,95000,95000,95000,94900,80
20240108,105600,1190713200,94900,94900,95000,94900,68
20240108,105500,1184258700,95100,95000,95200,94900,169
20240108,105400,1168206600,95100,95100,95100,95000,102
20240108,105300,1158509200,95100,95000,95100,95000,55
20240108,105200,1153283700,95000,95200,95200,95000,146
20240108,105100,1139409200,95200,94800,95200,94800,96
20240108,105000,1130300800,94800,94900,95000,94800,112
20240108,104900,1119674500,94900,94800,94900,94800,65
20240108,104800,1113511300,94900,95000,95000,94900,116
20240108,104700,1102501800,95000,94800,95100,94800,167
20240108,104600,1086641400,94900,94800,94900,94800,101
20240108,104500,1077066300,94800,94800,94900,94800,95
20240108,104400,1068059900,94800,94800,94900,94800,18
20240108,104300,1066353000,94800,94900,94900,94800,125
20240108,104200,1054500800,94900,94900,95000,94900,91
20240108,104100,1045860500,95000,94900,95000,94900,53
20240108,104000,1040830500,95000,94900,95000,94900,133
20240108,103900,1028206200,94900,94900,95000,94900,69
20240108,103800,1021656500,94900,95000,95100,94900,87
20240108,103700,1013391700,95100,95000,95100,95000,47
20240108,103600,1008926200,95000,95000,95200,95000,202
20240108,103500,989725100,95000,95100,95100,95000,108
20240108,103400,979460400,95100,95000,95100,95000,15
20240108,103300,978034400,95000,95100,95100,95000,218
20240108,103200,957320100,95100,95100,95100,95000,28
20240108,103100,954658000,95000,94900,95200,94900,157
20240108,103000,939738100,94900,94800,95000,94800,167
20240108,102900,923889500,94800,94800,94900,94800,72
20240108,102800,917061900,94800,94800,94800,94800,125
20240108,102700,905211900,94800,94900,94900,94800,178
20240108,102600,888324600,94900,94800,94900,94800,55
20240108,102500,883110100,94900,94800,94900,94800,67
20240108,102400,876758300,94800,94900,94900,94800,141
20240108,102300,863387000,94900,95000,95100,94900,202
20240108,102200,844192600,95000,95000,95100,95000,38
20240108,102100,840580300,95000,95000,95000,94900,141
20240108,102000,827191700,95000,95200,95200,95000,71
20240108,101900,820443600,95200,95100,95200,95000,128
20240108,101800,808274600,95000,95100,95100,94900,194
20240108,101700,789860200,95100,94900,95100,94900,19
20240108,101600,788056200,94900,95000,95200,94900,94
20240108,101500,779116900,95000,95200,95200,94900,1281
20240108,101400,657371200,95100,95200,95300,95100,193
20240108,101300,639001000,95300,95200,95400,95200,42
20240108,101200,635000000,95300,95400,95400,95200,119
20240108,101100,623663800,95200,95300,95300,95200,60
20240108,101000,617949700,95200,95200,95200,95200,27
20240108,100900,615379300,95200,95400,95400,95200,218
20240108,100800,594605500,95500,95400,95500,95300,29
20240108,100700,591840500,95300,95500,95500,95300,57
20240108,100600,586404100,95500,95500,95600,95500,17
20240108,100500,584780500,95500,95500,95500,95500,23
20240108,100400,582584000,95400,95600,95600,95400,32
20240108,100300,579525900,95500,95400,95600,95300,112
20240108,100200,568834600,95400,95500,95600,95400,31
20240108,100100,565873400,95500,95500,95500,95400,49
20240108,100000,561194100,95400,95500,95600,95400,37
20240108,095900,557661100,95500,95300,95500,95300,84
20240108,095800,549640900,95300,95300,95600,95300,271
20240108,095700,523746600,95300,95600,95600,95300,83
20240108,095600,515816100,95700,95600,95700,95600,15
20240108,095500,514381600,95600,95300,95700,95300,124
20240108,095400,502537400,95500,95400,95500,95300,58
20240108,095300,497003400,95300,95400,95400,95300,64
20240108,095200,490900000,95400,95700,95700,95400,41
20240108,095100,486987700,95700,95500,95700,95400,78
20240108,095000,479528900,95400,95900,95900,95400,371
20240108,094900,444028900,95900,95900,95900,95800,79
20240108,094800,436460000,95800,95900,95900,95800,393
20240108,094700,398795200,95900,96000,96000,95900,46
20240108,094600,394383200,95900,96000,96000,95900,32
20240108,094500,391312100,95900,96000,96000,95900,6
20240108,094400,390736400,96000,96000,96000,95900,6
20240108,094300,390160700,96000,96000,96000,95900,280
20240108,094200,363306000,96000,95900,96000,95900,26
20240108,094100,360811100,95900,96300,96300,95900,144
20240108,094000,346971600,96200,96200,96200,96100,60
20240108,093900,341201200,96200,96300,96400,96200,34
20240108,093800,337926100,96300,96300,96400,96300,33
20240108,093700,334746300,96200,96200,96400,96200,36
20240108,093600,331281600,96200,96300,96300,96200,13
20240108,093500,330030600,96400,96500,96500,96400,159
20240108,093400,314702800,96500,96400,96500,96400,9
20240108,093300,313834400,96500,96300,96500,96300,1026
20240108,093200,214942300,96300,96300,96300,96200,21
20240108,093100,212920700,96300,96100,96300,96100,79
20240108,093000,205321700,96100,96200,96200,96000,144
20240108,092900,191477000,96100,96200,96200,96100,75
20240108,092800,184263700,96200,96200,96200,96200,34
20240108,092700,180992900,96300,96100,96300,96100,8
20240108,092600,180223500,96200,96000,96200,95900,173
20240108,092500,163613000,96000,96000,96000,95900,28
20240108,092400,160927600,95900,95800,96000,95800,129
20240108,092300,148552400,95900,95600,95900,95600,78
20240108,092200,141085600,95500,95600,95600,95500,7
20240108,092100,140416500,95700,95700,95700,95700,2
20240108,092000,140225100,95700,95600,95700,95500,56
20240108,091900,134872400,95500,95500,95500,95500,2
20240108,091800,134681400,95800,95800,95800,95800,1
20240108,091700,134585600,95600,95600,95600,95600,0
20240108,091600,134585600,95600,95800,95800,95500,74
20240108,091500,127511100,95800,95800,95800,95800,9
20240108,091400,126648900,95900,95500,95900,95500,4
20240108,091300,126266500,95500,95900,95900,95500,41
20240108,091200,122347300,95700,95600,95700,95600,23
20240108,091100,120146400,95600,95600,95900,95600,23
20240108,091000,117945800,95900,95900,95900,95900,21
20240108,090900,115931900,95900,95600,95900,95600,2
20240108,090800,115740400,95400,95300,95900,95300,93
20240108,090700,106855500,96000,95300,96000,95300,50
20240108,090600,102089800,95600,95900,95900,95400,495
20240108,090500,54710800,95900,96000,96000,95900,73
20240108,090400,47704000,95900,95900,96100,95900,43
20240108,090300,43580100,95900,96100,96100,95900,22
20240108,090200,41469700,95900,96500,96500,95800,46
20240108,090100,37060100,95800,95900,95900,95800,63
20240108,090000,31019500,96100,96500,96500,95900,322