KissMeData/086790/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195900,19294932300,41500,41500,41500,41500,54227
20240105,195800,19294932300,41500,41500,41500,41500,0
20240105,195700,19294932300,41500,41500,41500,41500,0
20240105,195600,19294932300,41500,41500,41500,41500,0
20240105,195500,19294932300,41500,41500,41500,41500,0
20240105,195400,19294932300,41500,41500,41500,41500,0
20240105,195300,19294932300,41500,41500,41500,41500,0
20240105,195200,19294932300,41500,41500,41500,41500,0
20240105,195100,19294932300,41500,41500,41500,41500,0
20240105,195000,19294932300,41500,41500,41500,41500,0
20240105,194900,19294932300,41500,41500,41500,41500,0
20240105,194800,19294932300,41500,41500,41500,41500,0
20240105,194700,19294932300,41500,41500,41500,41500,0
20240105,194600,19294932300,41500,41500,41500,41500,0
20240105,194500,19294932300,41500,41500,41500,41500,0
20240105,194400,19294932300,41500,41500,41500,41500,0
20240105,194300,19294932300,41500,41500,41500,41500,0
20240105,194200,19294932300,41500,41500,41500,41500,0
20240105,194100,19294932300,41500,41500,41500,41500,0
20240105,194000,19294932300,41500,41500,41500,41500,0
20240105,193900,19294932300,41500,41500,41500,41500,0
20240105,193800,19294932300,41500,41500,41500,41500,0
20240105,193700,19294932300,41500,41500,41500,41500,0
20240105,193600,19294932300,41500,41500,41500,41500,0
20240105,193500,19294932300,41500,41500,41500,41500,0
20240105,193400,19294932300,41500,41500,41500,41500,0
20240105,193300,19294932300,41500,41500,41500,41500,0
20240105,193200,19294932300,41500,41500,41500,41500,0
20240105,193100,19294932300,41500,41500,41500,41500,0
20240105,193000,19294932300,41500,41500,41500,41500,0
20240105,192900,19294932300,41500,41500,41500,41500,54227
20240105,192800,19294932300,41500,41500,41500,41500,0
20240105,192700,19294932300,41500,41500,41500,41500,0
20240105,192600,19294932300,41500,41500,41500,41500,0
20240105,192500,19294932300,41500,41500,41500,41500,0
20240105,192400,19294932300,41500,41500,41500,41500,0
20240105,192300,19294932300,41500,41500,41500,41500,0
20240105,192200,19294932300,41500,41500,41500,41500,0
20240105,192100,19294932300,41500,41500,41500,41500,0
20240105,192000,19294932300,41500,41500,41500,41500,0
20240105,191900,19294932300,41500,41500,41500,41500,0
20240105,191800,19294932300,41500,41500,41500,41500,0
20240105,191700,19294932300,41500,41500,41500,41500,0
20240105,191600,19294932300,41500,41500,41500,41500,0
20240105,191500,19294932300,41500,41500,41500,41500,0
20240105,191400,19294932300,41500,41500,41500,41500,0
20240105,191300,19294932300,41500,41500,41500,41500,0
20240105,191200,19294932300,41500,41500,41500,41500,0
20240105,191100,19294932300,41500,41500,41500,41500,0
20240105,191000,19294932300,41500,41500,41500,41500,0
20240105,190900,19294932300,41500,41500,41500,41500,0
20240105,190800,19294932300,41500,41500,41500,41500,0
20240105,190700,19294932300,41500,41500,41500,41500,0
20240105,190600,19294932300,41500,41500,41500,41500,0
20240105,190500,19294932300,41500,41500,41500,41500,0
20240105,190400,19294932300,41500,41500,41500,41500,0
20240105,190300,19294932300,41500,41500,41500,41500,0
20240105,190200,19294932300,41500,41500,41500,41500,0
20240105,190100,19294932300,41500,41500,41500,41500,0
20240105,190000,19294932300,41500,41500,41500,41500,0
20240105,185900,19294932300,41500,41500,41500,41500,54227
20240105,185800,19294932300,41500,41500,41500,41500,0
20240105,185700,19294932300,41500,41500,41500,41500,0
20240105,185600,19294932300,41500,41500,41500,41500,0
20240105,185500,19294932300,41500,41500,41500,41500,0
20240105,185400,19294932300,41500,41500,41500,41500,0
20240105,185300,19294932300,41500,41500,41500,41500,0
20240105,185200,19294932300,41500,41500,41500,41500,0
20240105,185100,19294932300,41500,41500,41500,41500,0
20240105,185000,19294932300,41500,41500,41500,41500,0
20240105,184900,19294932300,41500,41500,41500,41500,0
20240105,184800,19294932300,41500,41500,41500,41500,0
20240105,184700,19294932300,41500,41500,41500,41500,0
20240105,184600,19294932300,41500,41500,41500,41500,0
20240105,184500,19294932300,41500,41500,41500,41500,0
20240105,184400,19294932300,41500,41500,41500,41500,0
20240105,184300,19294932300,41500,41500,41500,41500,0
20240105,184200,19294932300,41500,41500,41500,41500,0
20240105,184100,19294932300,41500,41500,41500,41500,0
20240105,184000,19294932300,41500,41500,41500,41500,0
20240105,183900,19294932300,41500,41500,41500,41500,0
20240105,183800,19294932300,41500,41500,41500,41500,0
20240105,183700,19294932300,41500,41500,41500,41500,0
20240105,183600,19294932300,41500,41500,41500,41500,0
20240105,183500,19294932300,41500,41500,41500,41500,0
20240105,183400,19294932300,41500,41500,41500,41500,0
20240105,183300,19294932300,41500,41500,41500,41500,0
20240105,183200,19294932300,41500,41500,41500,41500,0
20240105,183100,19294932300,41500,41500,41500,41500,0
20240105,183000,19294932300,41500,41500,41500,41500,0
20240105,182900,19294932300,41500,41500,41500,41500,54227
20240105,182800,19294932300,41500,41500,41500,41500,0
20240105,182700,19294932300,41500,41500,41500,41500,0
20240105,182600,19294932300,41500,41500,41500,41500,0
20240105,182500,19294932300,41500,41500,41500,41500,0
20240105,182400,19294932300,41500,41500,41500,41500,0
20240105,182300,19294932300,41500,41500,41500,41500,0
20240105,182200,19294932300,41500,41500,41500,41500,0
20240105,182100,19294932300,41500,41500,41500,41500,0
20240105,182000,19294932300,41500,41500,41500,41500,0
20240105,181900,19294932300,41500,41500,41500,41500,0
20240105,181800,19294932300,41500,41500,41500,41500,0
20240105,181700,19294932300,41500,41500,41500,41500,0
20240105,181600,19294932300,41500,41500,41500,41500,0
20240105,181500,19294932300,41500,41500,41500,41500,0
20240105,181400,19294932300,41500,41500,41500,41500,0
20240105,181300,19294932300,41500,41500,41500,41500,0
20240105,181200,19294932300,41500,41500,41500,41500,0
20240105,181100,19294932300,41500,41500,41500,41500,0
20240105,181000,19294932300,41500,41500,41500,41500,0
20240105,180900,19294932300,41500,41500,41500,41500,0
20240105,180800,19294932300,41500,41500,41500,41500,0
20240105,180700,19294932300,41500,41500,41500,41500,0
20240105,180600,19294932300,41500,41500,41500,41500,0
20240105,180500,19294932300,41500,41500,41500,41500,0
20240105,180400,19294932300,41500,41500,41500,41500,0
20240105,180300,19294932300,41500,41500,41500,41500,0
20240105,180200,19294932300,41500,41500,41500,41500,0
20240105,180100,19294932300,41500,41500,41500,41500,0
20240105,180000,19294932300,41500,41500,41500,41500,0
20240105,175900,19294932300,41500,41500,41500,41500,54227
20240105,175800,19294932300,41500,41500,41500,41500,0
20240105,175700,19294932300,41500,41500,41500,41500,0
20240105,175600,19294932300,41500,41500,41500,41500,0
20240105,175500,19294932300,41500,41500,41500,41500,0
20240105,175400,19294932300,41500,41500,41500,41500,0
20240105,175300,19294932300,41500,41500,41500,41500,0
20240105,175200,19294932300,41500,41500,41500,41500,0
20240105,175100,19294932300,41500,41500,41500,41500,0
20240105,175000,19294932300,41500,41500,41500,41500,0
20240105,174900,19294932300,41500,41500,41500,41500,0
20240105,174800,19294932300,41500,41500,41500,41500,0
20240105,174700,19294932300,41500,41500,41500,41500,0
20240105,174600,19294932300,41500,41500,41500,41500,0
20240105,174500,19294932300,41500,41500,41500,41500,0
20240105,174400,19294932300,41500,41500,41500,41500,0
20240105,174300,19294932300,41500,41500,41500,41500,0
20240105,174200,19294932300,41500,41500,41500,41500,0
20240105,174100,19294932300,41500,41500,41500,41500,0
20240105,174000,19294932300,41500,41500,41500,41500,0
20240105,173900,19294932300,41500,41500,41500,41500,0
20240105,173800,19294932300,41500,41500,41500,41500,0
20240105,173700,19294932300,41500,41500,41500,41500,0
20240105,173600,19294932300,41500,41500,41500,41500,0
20240105,173500,19294932300,41500,41500,41500,41500,0
20240105,173400,19294932300,41500,41500,41500,41500,0
20240105,173300,19294932300,41500,41500,41500,41500,0
20240105,173200,19294932300,41500,41500,41500,41500,0
20240105,173100,19294932300,41500,41500,41500,41500,0
20240105,173000,19294932300,41500,41500,41500,41500,0
20240105,172900,19294932300,41500,41500,41500,41500,54227
20240105,172800,19294932300,41500,41500,41500,41500,0
20240105,172700,19294932300,41500,41500,41500,41500,0
20240105,172600,19294932300,41500,41500,41500,41500,0
20240105,172500,19294932300,41500,41500,41500,41500,0
20240105,172400,19294932300,41500,41500,41500,41500,0
20240105,172300,19294932300,41500,41500,41500,41500,0
20240105,172200,19294932300,41500,41500,41500,41500,0
20240105,172100,19294932300,41500,41500,41500,41500,0
20240105,172000,19294932300,41500,41500,41500,41500,0
20240105,171900,19294932300,41500,41500,41500,41500,0
20240105,171800,19294932300,41500,41500,41500,41500,0
20240105,171700,19294932300,41500,41500,41500,41500,0
20240105,171600,19294932300,41500,41500,41500,41500,0
20240105,171500,19294932300,41500,41500,41500,41500,0
20240105,171400,19294932300,41500,41500,41500,41500,0
20240105,171300,19294932300,41500,41500,41500,41500,0
20240105,171200,19294932300,41500,41500,41500,41500,0
20240105,171100,19294932300,41500,41500,41500,41500,0
20240105,171000,19294932300,41500,41500,41500,41500,0
20240105,170900,19294932300,41500,41500,41500,41500,0
20240105,170800,19294932300,41500,41500,41500,41500,0
20240105,170700,19294932300,41500,41500,41500,41500,0
20240105,170600,19294932300,41500,41500,41500,41500,0
20240105,170500,19294932300,41500,41500,41500,41500,0
20240105,170400,19294932300,41500,41500,41500,41500,0
20240105,170300,19294932300,41500,41500,41500,41500,0
20240105,170200,19294932300,41500,41500,41500,41500,0
20240105,170100,19294932300,41500,41500,41500,41500,0
20240105,170000,19294932300,41500,41500,41500,41500,0
20240105,165900,19294932300,41500,41500,41500,41500,54227
20240105,165800,19294932300,41500,41500,41500,41500,0
20240105,165700,19294932300,41500,41500,41500,41500,0
20240105,165600,19294932300,41500,41500,41500,41500,0
20240105,165500,19294932300,41500,41500,41500,41500,0
20240105,165400,19294932300,41500,41500,41500,41500,0
20240105,165300,19294932300,41500,41500,41500,41500,0
20240105,165200,19294932300,41500,41500,41500,41500,0
20240105,165100,19294932300,41500,41500,41500,41500,0
20240105,165000,19294932300,41500,41500,41500,41500,0
20240105,164900,19294932300,41500,41500,41500,41500,0
20240105,164800,19294932300,41500,41500,41500,41500,0
20240105,164700,19294932300,41500,41500,41500,41500,0
20240105,164600,19294932300,41500,41500,41500,41500,0
20240105,164500,19294932300,41500,41500,41500,41500,0
20240105,164400,19294932300,41500,41500,41500,41500,0
20240105,164300,19294932300,41500,41500,41500,41500,0
20240105,164200,19294932300,41500,41500,41500,41500,0
20240105,164100,19294932300,41500,41500,41500,41500,0
20240105,164000,19294932300,41500,41500,41500,41500,0
20240105,163900,19294932300,41500,41500,41500,41500,0
20240105,163800,19294932300,41500,41500,41500,41500,0
20240105,163700,19294932300,41500,41500,41500,41500,0
20240105,163600,19294932300,41500,41500,41500,41500,0
20240105,163500,19294932300,41500,41500,41500,41500,0
20240105,163400,19294932300,41500,41500,41500,41500,0
20240105,163300,19294932300,41500,41500,41500,41500,0
20240105,163200,19294932300,41500,41500,41500,41500,0
20240105,163100,19294932300,41500,41500,41500,41500,0
20240105,163000,19294932300,41500,41500,41500,41500,0
20240105,162900,19294932300,41500,41500,41500,41500,54227
20240105,162800,19294932300,41500,41500,41500,41500,0
20240105,162700,19294932300,41500,41500,41500,41500,0
20240105,162600,19294932300,41500,41500,41500,41500,0
20240105,162500,19294932300,41500,41500,41500,41500,0
20240105,162400,19294932300,41500,41500,41500,41500,0
20240105,162300,19294932300,41500,41500,41500,41500,0
20240105,162200,19294932300,41500,41500,41500,41500,0
20240105,162100,19294932300,41500,41500,41500,41500,0
20240105,162000,19294932300,41500,41500,41500,41500,0
20240105,161900,19294932300,41500,41500,41500,41500,0
20240105,161800,19294932300,41500,41500,41500,41500,0
20240105,161700,19294932300,41500,41500,41500,41500,0
20240105,161600,19294932300,41500,41500,41500,41500,0
20240105,161500,19294932300,41500,41500,41500,41500,0
20240105,161400,19294932300,41500,41500,41500,41500,0
20240105,161300,19294932300,41500,41500,41500,41500,0
20240105,161200,19294932300,41500,41500,41500,41500,0
20240105,161100,19294932300,41500,41500,41500,41500,0
20240105,161000,19294932300,41500,41500,41500,41500,0
20240105,160900,19294932300,41500,41500,41500,41500,0
20240105,160800,19294932300,41500,41500,41500,41500,0
20240105,160700,19294932300,41500,41500,41500,41500,0
20240105,160600,19294932300,41500,41500,41500,41500,0
20240105,160500,19294932300,41500,41500,41500,41500,0
20240105,160400,19294932300,41500,41500,41500,41500,0
20240105,160300,19294932300,41500,41500,41500,41500,0
20240105,160200,19294932300,41500,41500,41500,41500,0
20240105,160100,19294932300,41500,41500,41500,41500,0
20240105,160000,19294932300,41500,41500,41500,41500,0
20240105,155900,19294932300,41500,41500,41500,41500,54227
20240105,155800,19294932300,41500,41500,41500,41500,0
20240105,155700,19294932300,41500,41500,41500,41500,0
20240105,155600,19294932300,41500,41500,41500,41500,0
20240105,155500,19294932300,41500,41500,41500,41500,0
20240105,155400,19294932300,41500,41500,41500,41500,0
20240105,155300,19294932300,41500,41500,41500,41500,0
20240105,155200,19294932300,41500,41500,41500,41500,0
20240105,155100,19294932300,41500,41500,41500,41500,0
20240105,155000,19294932300,41500,41500,41500,41500,0
20240105,154900,19294932300,41500,41500,41500,41500,0
20240105,154800,19294932300,41500,41500,41500,41500,0
20240105,154700,19294932300,41500,41500,41500,41500,0
20240105,154600,19294932300,41500,41500,41500,41500,0
20240105,154500,19294932300,41500,41500,41500,41500,0
20240105,154400,19294932300,41500,41500,41500,41500,0
20240105,154300,19294932300,41500,41500,41500,41500,0
20240105,154200,19294932300,41500,41500,41500,41500,0
20240105,154100,19294932300,41500,41500,41500,41500,0
20240105,154000,19294932300,41500,41500,41500,41500,0
20240105,153900,19294932300,41500,41500,41500,41500,0
20240105,153800,19294932300,41500,41500,41500,41500,0
20240105,153700,19294932300,41500,41500,41500,41500,0
20240105,153600,19294932300,41500,41500,41500,41500,0
20240105,153500,19294932300,41500,41500,41500,41500,0
20240105,153400,19294932300,41500,41500,41500,41500,0
20240105,153300,19294932300,41500,41500,41500,41500,0
20240105,153200,19294932300,41500,41500,41500,41500,0
20240105,153100,19294932300,41500,41500,41500,41500,0
20240105,153000,19294932300,41500,41500,41500,41500,54227
20240105,152900,17044511800,41300,41300,41300,41300,0
20240105,152800,17044511800,41300,41300,41300,41300,0
20240105,152700,17044511800,41300,41300,41300,41300,0
20240105,152600,17044511800,41300,41300,41300,41300,0
20240105,152500,17044511800,41300,41300,41300,41300,0
20240105,152400,17044511800,41300,41300,41300,41300,0
20240105,152300,17044511800,41300,41300,41300,41300,0
20240105,152200,17044511800,41300,41300,41300,41300,0
20240105,152100,17044511800,41300,41300,41300,41300,0
20240105,152000,17044511800,41300,41300,41300,41300,0
20240105,151900,17044511800,41300,41350,41350,41300,623
20240105,151800,17018776950,41350,41300,41350,41300,170
20240105,151700,17011747950,41350,41350,41350,41250,356
20240105,151600,16997038950,41350,41350,41350,41250,1099
20240105,151500,16951652600,41300,41300,41350,41250,994
20240105,151400,16910596150,41300,41250,41350,41250,1947
20240105,151300,16830193200,41250,41250,41300,41250,443
20240105,151200,16811907000,41250,41250,41300,41250,448
20240105,151100,16793413750,41300,41250,41300,41200,521
20240105,151000,16771916000,41250,41300,41300,41200,2570
20240105,150900,16665930250,41200,41250,41300,41200,5147
20240105,150800,16453639700,41300,41250,41300,41250,396
20240105,150700,16437291100,41250,41300,41300,41250,1065
20240105,150600,16393349250,41250,41300,41300,41250,426
20240105,150500,16375766550,41300,41300,41300,41250,353
20240105,150400,16361194800,41300,41350,41350,41250,1104
20240105,150300,16315607900,41300,41350,41350,41300,634
20240105,150200,16289416100,41350,41300,41350,41300,592
20240105,150100,16264961650,41350,41300,41350,41300,516
20240105,150000,16243635000,41350,41350,41350,41250,871
20240105,145900,16207672000,41350,41350,41350,41300,917
20240105,145800,16169770450,41300,41350,41350,41300,779
20240105,145700,16137588350,41300,41300,41350,41300,584
20240105,145600,16113449500,41300,41350,41350,41200,1569
20240105,145500,16048660650,41300,41250,41350,41200,9556
20240105,145400,15654336550,41250,41250,41250,41200,497
20240105,145300,15633839900,41200,41200,41250,41200,629
20240105,145200,15607906950,41250,41200,41250,41200,1268
20240105,145100,15555607700,41250,41250,41250,41200,1033
20240105,145000,15513009100,41250,41250,41250,41200,660
20240105,144900,15485797400,41250,41250,41250,41200,631
20240105,144800,15459782250,41200,41250,41250,41200,692
20240105,144700,15431243650,41250,41200,41250,41200,1721
20240105,144600,15360288250,41250,41250,41250,41200,722
20240105,144500,15330515300,41250,41200,41250,41200,2052
20240105,144400,15245961800,41200,41250,41250,41200,590
20240105,144300,15221636450,41200,41250,41250,41200,533
20240105,144200,15199661850,41200,41200,41250,41200,624
20240105,144100,15173934000,41200,41200,41250,41200,328
20240105,144000,15160407750,41250,41200,41250,41200,794
20240105,143900,15127666350,41250,41250,41250,41200,402
20240105,143800,15111092650,41250,41250,41250,41200,795
20240105,143700,15078300850,41200,41200,41250,41200,410
20240105,143600,15061397300,41200,41250,41250,41200,415
20240105,143500,15044288400,41200,41200,41250,41200,544
20240105,143400,15021853600,41200,41250,41250,41200,252
20240105,143300,15011466150,41250,41250,41250,41200,1264
20240105,143200,14959365800,41250,41250,41250,41200,867
20240105,143100,14923607200,41250,41250,41250,41200,517
20240105,143000,14902289950,41200,41250,41250,41200,993
20240105,142900,14861341400,41250,41250,41250,41200,933
20240105,142800,14822876350,41200,41250,41250,41200,241
20240105,142700,14812943650,41200,41300,41300,41200,3832
20240105,142600,14654901500,41250,41300,41300,41250,1912
20240105,142500,14576018550,41250,41300,41300,41250,592
20240105,142400,14551576200,41300,41300,41300,41250,1337
20240105,142300,14496368600,41250,41300,41300,41250,726
20240105,142200,14466418850,41300,41250,41300,41250,410
20240105,142100,14449490200,41300,41250,41300,41250,517
20240105,142000,14428151650,41250,41250,41300,41250,1584
20240105,141900,14362799600,41300,41300,41300,41250,440
20240105,141800,14344635600,41250,41250,41300,41250,675
20240105,141700,14316767150,41300,41250,41300,41250,223
20240105,141600,14307564600,41250,41250,41300,41250,893
20240105,141500,14270704300,41300,41300,41300,41250,371
20240105,141400,14255389600,41250,41250,41300,41250,262
20240105,141300,14244574950,41250,41300,41300,41250,946
20240105,141200,14205532500,41300,41300,41300,41250,257
20240105,141100,14194926600,41300,41300,41300,41250,660
20240105,141000,14167683000,41300,41250,41300,41250,1482
20240105,140900,14106543400,41250,41250,41300,41250,464
20240105,140800,14087385450,41250,41300,41300,41250,355
20240105,140700,14072728500,41250,41250,41300,41250,565
20240105,140600,14049405550,41250,41300,41300,41250,311
20240105,140500,14036569900,41300,41300,41300,41250,425
20240105,140400,14019020300,41250,41250,41300,41250,620
20240105,140300,13993431500,41250,41250,41300,41250,1243
20240105,140200,13942117200,41300,41300,41300,41250,461
20240105,140100,13923083750,41300,41300,41300,41250,415
20240105,140000,13905951700,41300,41300,41300,41250,710
20240105,135900,13876637800,41250,41300,41300,41250,369
20240105,135800,13861406600,41250,41300,41300,41250,394
20240105,135700,13845139700,41250,41250,41300,41250,456
20240105,135600,13826313100,41250,41300,41300,41250,481
20240105,135500,13806459000,41250,41350,41350,41250,2929
20240105,135400,13685510600,41350,41300,41350,41300,629
20240105,135300,13659513550,41350,41350,41350,41300,330
20240105,135200,13645875700,41350,41300,41350,41300,457
20240105,135100,13626986700,41300,41300,41350,41300,350
20240105,135000,13612522900,41300,41350,41350,41300,490
20240105,134900,13592281250,41350,41300,41350,41300,1181
20240105,134800,13543484250,41300,41350,41350,41300,180
20240105,134700,13536045450,41300,41350,41350,41300,638
20240105,134600,13509681550,41300,41350,41350,41300,405
20240105,134500,13492944100,41350,41350,41350,41300,462
20240105,134400,13473853600,41300,41300,41350,41300,336
20240105,134300,13459964950,41300,41350,41350,41300,618
20240105,134200,13434427500,41350,41300,41350,41300,334
20240105,134100,13420622000,41300,41300,41350,41300,393
20240105,134000,13404375550,41350,41300,41350,41300,2278
20240105,133900,13310291500,41250,41250,41300,41250,308
20240105,133800,13297581450,41250,41350,41350,41250,1943
20240105,133700,13217306850,41350,41350,41350,41300,218
20240105,133600,13208297450,41300,41300,41350,41300,950
20240105,133500,13169028150,41300,41350,41400,41300,2181
20240105,133400,13078842050,41350,41350,41400,41350,1353
20240105,133300,13022886050,41350,41350,41400,41350,374
20240105,133200,13007414050,41350,41350,41400,41350,384
20240105,133100,12991523100,41400,41350,41400,41350,289
20240105,133000,12979564650,41400,41350,41400,41350,394
20240105,132900,12963263500,41350,41400,41400,41350,478
20240105,132800,12943478400,41350,41400,41400,41350,98
20240105,132700,12939425950,41400,41350,41400,41350,481
20240105,132600,12919521650,41350,41350,41400,41350,453
20240105,132500,12900784750,41350,41350,41400,41350,427
20240105,132400,12883112350,41350,41350,41400,41350,272
20240105,132300,12871864550,41350,41400,41400,41350,622
20240105,132200,12846128450,41350,41350,41400,41350,397
20240105,132100,12829703150,41350,41350,41400,41350,911
20240105,132000,12792025400,41350,41350,41400,41350,425
20240105,131900,12774439400,41350,41350,41400,41250,28925
20240105,131800,11579464900,41400,41350,41400,41350,503
20240105,131700,11558654750,41350,41400,41400,41350,1070
20240105,131600,11514396950,41350,41350,41400,41350,545
20240105,131500,11491850750,41350,41350,41400,41350,280
20240105,131400,11480268100,41400,41350,41400,41350,518
20240105,131300,11458829750,41350,41400,41400,41350,232
20240105,131200,11449231650,41350,41350,41400,41350,5702
20240105,131100,11213438550,41350,41400,41400,41350,497
20240105,131000,11192871550,41400,41350,41400,41350,686
20240105,130900,11164497850,41350,41400,41400,41350,589
20240105,130800,11140119900,41400,41350,41400,41350,347
20240105,130700,11125764500,41400,41400,41400,41350,324
20240105,130600,11112356400,41350,41400,41400,41350,1221
20240105,130500,11061856050,41400,41400,41450,41350,860
20240105,130400,11026250000,41400,41400,41450,41400,993
20240105,130300,10985139400,41400,41400,41450,41400,1277
20240105,130200,10932253650,41400,41400,41450,41400,693
20240105,130100,10903562650,41400,41400,41450,41400,257
20240105,130000,10892915200,41400,41450,41450,41400,592
20240105,125900,10868394700,41450,41400,41450,41350,2997
20240105,125800,10744314550,41400,41350,41450,41350,738
20240105,125700,10713756150,41450,41400,41450,41350,5248
20240105,125600,10496520400,41400,41400,41450,41400,560
20240105,125500,10473319050,41400,41400,41450,41400,664
20240105,125400,10445816950,41450,41400,41450,41400,502
20240105,125300,10425014300,41400,41450,41450,41400,509
20240105,125200,10403941300,41450,41400,41450,41400,509
20240105,125100,10382850900,41450,41450,41450,41400,1536
20240105,125000,10319252200,41400,41400,41450,41400,659
20240105,124900,10291950350,41450,41450,41450,41400,74
20240105,124800,10288885350,41450,41450,41450,41400,467
20240105,124700,10269533150,41450,41400,41450,41400,473
20240105,124600,10249934550,41400,41450,41450,41400,222
20240105,124500,10240739850,41450,41450,41450,41400,344
20240105,124400,10226483800,41400,41450,41450,41400,275
20240105,124300,10215090600,41450,41450,41450,41400,663
20240105,124200,10187628350,41450,41450,41450,41400,185
20240105,124100,10179965200,41450,41400,41450,41400,464
20240105,124000,10160737450,41450,41400,41450,41400,824
20240105,123900,10126623500,41450,41450,41450,41400,483
20240105,123800,10106607050,41400,41450,41450,41400,230
20240105,123700,10097081000,41450,41450,41450,41400,435
20240105,123600,10079060850,41400,41450,41450,41400,6707
20240105,123500,9801138000,41400,41450,41450,41400,139
20240105,123400,9795380950,41450,41450,41450,41400,661
20240105,123300,9768001250,41400,41450,41450,41400,248
20240105,123200,9757726900,41400,41450,41450,41400,403
20240105,123100,9741034700,41450,41450,41450,41400,453
20240105,123000,9722264600,41450,41350,41450,41350,624
20240105,122900,9696429300,41350,41350,41450,41350,200
20240105,122800,9688152350,41450,41400,41450,41350,1270
20240105,122700,9635575300,41400,41450,41450,41400,497
20240105,122600,9614988100,41400,41450,41450,41400,828
20240105,122500,9580699250,41400,41450,41450,41400,706
20240105,122400,9551451000,41400,41450,41450,41400,142
20240105,122300,9545571900,41450,41450,41450,41400,541
20240105,122200,9523154300,41450,41400,41450,41400,216
20240105,122100,9514207550,41450,41450,41450,41400,242
20240105,122000,9504180650,41400,41450,41450,41350,668
20240105,121900,9476527900,41350,41400,41450,41350,458
20240105,121800,9457562300,41400,41400,41450,41350,514
20240105,121700,9436285400,41400,41400,41450,41400,454
20240105,121600,9417481950,41400,41450,41450,41350,1397
20240105,121500,9359647000,41450,41350,41450,41350,2171
20240105,121400,9269807350,41400,41450,41450,41350,442
20240105,121300,9251508200,41450,41400,41450,41350,722
20240105,121200,9221628350,41400,41350,41400,41350,514
20240105,121100,9200356400,41400,41400,41400,41350,342
20240105,121000,9186208650,41350,41450,41450,41350,1312
20240105,120900,9131886300,41400,41400,41450,41400,446
20240105,120800,9113414950,41350,41400,41450,41350,498
20240105,120700,9092800500,41400,41450,41450,41400,274
20240105,120600,9081452550,41400,41400,41400,41350,1044
20240105,120500,9038247300,41400,41400,41450,41350,94
20240105,120400,9034356650,41400,41400,41450,41350,826
20240105,120300,9000154650,41400,41400,41450,41400,831
20240105,120200,8965743200,41450,41400,41450,41400,377
20240105,120100,8950130150,41450,41350,41450,41350,565
20240105,120000,8926735150,41350,41450,41450,41350,605
20240105,115900,8901698000,41400,41400,41450,41350,1394
20240105,115800,8843980100,41400,41400,41400,41350,475
20240105,115700,8824329450,41400,41400,41400,41350,434
20240105,115600,8806368200,41350,41400,41400,41350,445
20240105,115500,8787954500,41400,41350,41400,41350,533
20240105,115400,8765893500,41350,41400,41400,41350,183
20240105,115300,8758324000,41400,41400,41400,41350,901
20240105,115200,8721045700,41350,41400,41400,41350,363
20240105,115100,8706025000,41400,41350,41400,41350,150
20240105,115000,8699820000,41400,41450,41450,41350,4524
20240105,114900,8512562850,41450,41400,41450,41400,92
20240105,114800,8508750600,41400,41450,41450,41400,392
20240105,114700,8492508900,41450,41450,41450,41400,519
20240105,114600,8471010900,41450,41400,41450,41400,515
20240105,114500,8449672600,41400,41450,41450,41400,611
20240105,114400,8424353550,41450,41450,41450,41400,306
20240105,114300,8411672100,41450,41450,41450,41400,477
20240105,114200,8391921700,41400,41400,41450,41400,574
20240105,114100,8368136150,41450,41450,41500,41400,678
20240105,114000,8340036900,41450,41400,41450,41400,715
20240105,113900,8310416500,41450,41400,41450,41400,797
20240105,113800,8277383800,41450,41400,41450,41350,1856
20240105,113700,8200489550,41400,41450,41450,41350,2493
20240105,113600,8097287250,41400,41450,41450,41400,288
20240105,113500,8085361450,41450,41450,41450,41400,442
20240105,113400,8067047000,41400,41450,41450,41400,479
20240105,113300,8047208000,41400,41450,41450,41400,451
20240105,113200,8028523450,41400,41450,41450,41400,350
20240105,113100,8014023950,41450,41450,41450,41400,691
20240105,113000,7985397700,41400,41400,41450,41400,866
20240105,112900,7949536400,41400,41450,41450,41400,381
20240105,112800,7933750600,41450,41450,41450,41400,479
20240105,112700,7913905850,41450,41450,41450,41400,214
20240105,112600,7905040850,41400,41450,41450,41400,488
20240105,112500,7884821500,41450,41450,41450,41400,884
20240105,112400,7848211100,41400,41450,41450,41400,391
20240105,112300,7832010500,41400,41450,41450,41400,869
20240105,112200,7796002600,41400,41400,41450,41400,506
20240105,112100,7775040450,41400,41450,41450,41400,393
20240105,112000,7758765200,41450,41450,41450,41350,1079
20240105,111900,7714087800,41450,41500,41500,41400,425
20240105,111800,7696470700,41400,41450,41500,41400,435
20240105,111700,7678449300,41400,41400,41450,41350,2058
20240105,111600,7593204150,41400,41450,41500,41350,818
20240105,111500,7559331250,41500,41400,41500,41400,800
20240105,111400,7526174450,41450,41400,41450,41350,1965
20240105,111300,7444761900,41400,41500,41500,41350,1016
20240105,111200,7402651600,41500,41450,41500,41350,3522
20240105,111100,7256671050,41500,41500,41500,41450,315
20240105,111000,7243604250,41450,41500,41500,41450,684
20240105,110900,7215244050,41500,41500,41500,41450,406
20240105,110800,7198399800,41450,41500,41500,41450,292
20240105,110700,7186287000,41500,41450,41500,41450,344
20240105,110600,7172019800,41450,41450,41500,41400,3446
20240105,110500,7029178650,41500,41400,41500,41400,1541
20240105,110400,6965300000,41450,41400,41450,41350,1261
20240105,110300,6913092300,41400,41400,41400,41350,418
20240105,110200,6895794900,41400,41350,41400,41350,547
20240105,110100,6873152000,41350,41350,41400,41300,2802
20240105,110000,6757288150,41350,41300,41350,41300,806
20240105,105900,6723980150,41350,41350,41350,41300,258
20240105,105800,6713315500,41350,41350,41350,41300,378
20240105,105700,6697693350,41350,41350,41350,41300,515
20240105,105600,6676403550,41300,41350,41350,41300,639
20240105,105500,6650001950,41300,41300,41350,41300,383
20240105,105400,6634173300,41350,41350,41350,41300,337
20240105,105300,6620242600,41350,41300,41350,41300,484
20240105,105200,6600238450,41300,41350,41350,41300,348
20240105,105100,6585852850,41400,41300,41400,41300,836
20240105,105000,6551277150,41350,41300,41400,41300,542
20240105,104900,6528884200,41350,41350,41350,41300,1012
20240105,104800,6487042400,41350,41350,41400,41300,3596
20240105,104700,6338392850,41400,41350,41400,41350,587
20240105,104600,6314093650,41350,41350,41400,41350,463
20240105,104500,6294944450,41300,41300,41350,41250,1872
20240105,104400,6217608450,41300,41200,41300,41200,346
20240105,104300,6203336050,41200,41250,41250,41200,2124
20240105,104200,6115734200,41250,41300,41300,41200,2785
20240105,104100,6000845150,41250,41250,41300,41250,624
20240105,104000,5975102500,41300,41300,41300,41250,551
20240105,103900,5952360150,41300,41300,41300,41250,281
20240105,103800,5940759350,41250,41200,41300,41200,3794
20240105,103700,5784247050,41250,41250,41250,41200,2853
20240105,103600,5666582150,41250,41250,41250,41200,149
20240105,103500,5660438400,41250,41200,41250,41200,370
20240105,103400,5645179350,41250,41200,41250,41200,321
20240105,103300,5631942900,41250,41250,41250,41200,5121
20240105,103200,5420726850,41250,41300,41300,41250,257
20240105,103100,5410117700,41250,41250,41300,41250,374
20240105,103000,5394674850,41300,41300,41300,41250,368
20240105,102900,5379483550,41300,41300,41300,41250,344
20240105,102800,5365276700,41250,41300,41300,41250,260
20240105,102700,5354542800,41250,41300,41300,41250,369
20240105,102600,5339306000,41300,41300,41300,41250,858
20240105,102500,5303871850,41300,41250,41300,41250,223
20240105,102400,5294664800,41250,41250,41300,41250,340
20240105,102300,5280624300,41300,41300,41300,41250,371
20240105,102200,5265305500,41300,41300,41300,41250,431
20240105,102100,5247507900,41300,41250,41300,41250,96
20240105,102000,5243546200,41300,41250,41300,41200,22836
20240105,101900,4301647450,41250,41250,41250,41200,655
20240105,101800,4274648850,41250,41250,41250,41200,692
20240105,101700,4246112650,41250,41250,41250,41200,390
20240105,101600,4230035400,41250,41250,41250,41200,427
20240105,101500,4212429000,41250,41200,41250,41200,642
20240105,101400,4185965850,41200,41200,41250,41200,159
20240105,101300,4179409700,41200,41250,41250,41200,1523
20240105,101200,4116655450,41250,41250,41250,41200,265
20240105,101100,4105725800,41250,41200,41250,41200,246
20240105,101000,4095579700,41200,41250,41250,41200,724
20240105,100900,4065743900,41250,41250,41250,41200,197
20240105,100800,4057621400,41200,41250,41250,41200,389
20240105,100700,4041583950,41250,41200,41250,41200,138
20240105,100600,4035894400,41250,41250,41250,41200,267
20240105,100500,4024882150,41200,41250,41250,41200,282
20240105,100400,4013251600,41250,41200,41250,41200,221
20240105,100300,4004139850,41200,41200,41250,41200,215
20240105,100200,3995276100,41250,41250,41250,41200,131
20240105,100100,3989874850,41250,41250,41250,41200,198
20240105,100000,3981711100,41200,41200,41250,41200,352
20240105,095900,3967200800,41250,41250,41250,41200,1450
20240105,095800,3907458000,41250,41250,41250,41200,1087
20240105,095700,3862667400,41250,41200,41250,41200,1258
20240105,095600,3810832700,41250,41200,41250,41200,3735
20240105,095500,3656945500,41250,41200,41250,41200,1770
20240105,095400,3584013950,41200,41250,41250,41200,419
20240105,095300,3566747150,41250,41200,41250,41200,463
20240105,095200,3547657050,41200,41250,41250,41200,245
20240105,095100,3537553850,41250,41250,41250,41200,466
20240105,095000,3518349350,41250,41250,41250,41200,1299
20240105,094900,3464779250,41200,41200,41250,41200,1284
20240105,094800,3411842900,41200,41250,41250,41200,1075
20240105,094700,3367515550,41250,41200,41250,41200,218
20240105,094600,3358527850,41250,41250,41250,41200,934
20240105,094500,3320006400,41250,41250,41250,41200,377
20240105,094400,3304459800,41250,41250,41250,41200,473
20240105,094300,3284953700,41250,41250,41250,41200,223
20240105,094200,3275761150,41200,41250,41250,41200,235
20240105,094100,3266073600,41200,41250,41250,41200,1178
20240105,094000,3217489850,41250,41200,41250,41200,3238
20240105,093900,3084075750,41200,41200,41250,41200,615
20240105,093800,3058732500,41200,41200,41250,41200,238
20240105,093700,3048919400,41250,41200,41250,41200,4060
20240105,093600,2881485850,41250,41200,41250,41200,878
20240105,093500,2845306300,41250,41250,41250,41200,336
20240105,093400,2831452800,41250,41250,41250,41200,549
20240105,093300,2808818700,41200,41200,41250,41200,443
20240105,093200,2790550200,41250,41200,41250,41200,199
20240105,093100,2782345600,41250,41200,41250,41200,254
20240105,093000,2771873900,41250,41200,41250,41200,704
20240105,092900,2742841700,41250,41200,41250,41150,2262
20240105,092800,2649648900,41200,41150,41200,41150,2301
20240105,092700,2554851300,41150,41200,41200,41150,1297
20240105,092600,2501420100,41200,41200,41200,41150,941
20240105,092500,2462675500,41150,41200,41200,41150,819
20240105,092400,2428962000,41200,41200,41200,41150,594
20240105,092300,2404498000,41150,41200,41200,41150,125
20240105,092200,2399351700,41200,41150,41200,41150,696
20240105,092100,2370691450,41200,41200,41200,41150,187
20240105,092000,2362989200,41200,41150,41200,41150,603
20240105,091900,2338158450,41150,41150,41200,41150,865
20240105,091800,2302560450,41150,41150,41200,41100,1780
20240105,091700,2229307750,41150,41200,41200,41150,3601
20240105,091600,2081126100,41150,41250,41250,41150,3077
20240105,091500,1954221000,41200,41150,41250,41150,1101
20240105,091400,1908866650,41200,41150,41200,41100,1042
20240105,091300,1865987150,41100,41250,41250,41100,9288
20240105,091200,1483673350,41250,41200,41250,41200,465
20240105,091100,1464511050,41200,41250,41250,41200,1217
20240105,091000,1414351050,41200,41350,41400,41200,7846
20240105,090900,1090468200,41400,41350,41400,41350,718
20240105,090800,1060770550,41400,41400,41400,41350,1051
20240105,090700,1017310550,41350,41400,41400,41350,624
20240105,090600,991501900,41350,41300,41450,41300,2052
20240105,090500,906623800,41300,41250,41350,41250,1476
20240105,090400,845667250,41300,41350,41400,41300,7394
20240105,090300,540196450,41350,41400,41450,41350,1170
20240105,090200,491765100,41400,41400,41450,41400,1984
20240105,090100,409627250,41400,41350,41400,41300,926
20240105,090000,371327050,41200,41200,41450,41200,8996